瀚宇博 (5469)-元大-中壢券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
▼0.4
漲幅
-0.72%
成交量
1,133張
產業
上市電子零組件類股
587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

瀚宇博 (5469)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.1	55.43	0	0.00	55.20	6.1	6,443	0.09%
2024/04/24	12.1	55.25	11	55.42	55.60	1.1	6,451	0.02%
2024/04/23	5	55.00	0	0.00	54.50	5	6,463	0.08%
2024/04/22	12	54.82	12	55.17	54.40	0	6,473	0.00%
2024/04/19	26.1	55.60	7	55.60	55.70	19.1	6,440	0.30%
2024/04/18	2	56.10	0	0.00	56.60	2	6,405	0.03%
2024/04/17	1.1	56.70	0.2	57.00	56.60	0.9	6,406	0.01%
2024/04/16	14.1	56.07	6	56.39	56.70	8	6,398	0.13%
2024/04/15	0.1	58.50	9	58.84	58.40	-8.9	6,339	-0.14%
2024/04/12	10.1	59.44	5	60.28	58.90	5.1	6,323	0.08%
2024/04/11	15.2	58.75	7	58.89	59.50	8.2	6,319	0.13%
2024/04/10	5	60.62	0	0.00	60.20	5	6,284	0.08%
2024/04/09	7	60.99	2	60.80	60.70	5	6,302	0.08%
2024/04/08	2	61.40	3	61.90	62.00	-1	6,278	-0.02%
2024/04/03	7.2	61.16	2	60.80	61.30	5.2	6,339	0.08%
2024/04/01	24	61.44	16.1	61.14	61.00	7.9	6,277	0.13%
2024/03/29	37	62.60	34.1	62.01	60.80	2.9	6,201	0.05%
2024/03/28	38	64.65	23.1	64.01	63.20	14.9	5,938	0.25%
2024/03/27	6	62.17	13	63.65	63.60	-7	5,614	-0.12%
2024/03/26	10.5	61.20	4	61.37	60.90	6.4	5,491	0.12%
2024/03/25	32.6	63.30	39	62.75	62.50	-6.4	5,434	-0.12%
2024/03/22	45	64.06	25.1	64.24	62.40	19.9	5,361	0.37%
2024/03/21	103	66.93	72.6	67.58	67.00	30.5	5,175	0.59%	大買/
2024/03/20	6	61.52	218.2	63.76	64.90	-212.2	4,423	-4.80%	大賣/鉅額交易
2024/03/19	1.1	59.38	31.4	59.21	59.00	-30.3	4,056	-0.75%
2024/03/18	3	56.10	4	56.63	56.50	-1	3,911	-0.03%
2024/03/15	126	55.93	11	56.31	55.70	115	3,869	2.97%	大買/鉅額交易
2024/03/14	2	55.05	2	55.75	55.20	0	3,855	0.00%
2024/03/13	2	54.55	4	54.00	54.70	-2	3,876	-0.05%
2024/03/12	8.1	54.23	9.5	54.67	55.00	-1.5	3,920	-0.04%
2024/03/11	23.8	53.54	7	53.96	53.30	16.7	3,909	0.43%
2024/03/08	56.3	55.82	12	56.23	54.90	44.3	3,921	1.13%
2024/03/07	25.1	57.42	16	58.04	57.40	9.1	4,168	0.22%
2024/03/06	4.3	58.30	5	58.16	58.30	-0.7	4,347	-0.02%
2024/03/05	13	58.17	11	58.11	58.30	2	4,428	0.05%
2024/03/04	22.6	57.83	8	57.75	57.80	14.6	4,425	0.33%
2024/03/01	34.1	57.82	12	57.59	57.50	22.1	4,423	0.50%
2024/02/29	5	56.60	5	56.86	56.60	0	4,403	0.00%
2024/02/27	66.1	57.60	14	57.71	57.20	52.1	4,392	1.19%
2024/02/26	24.2	57.82	4	57.60	57.80	20.2	4,359	0.46%
2024/02/23	100.5	58.74	75	59.56	58.40	25.5	4,341	0.59%
2024/02/22	8	62.01	12	62.20	62.00	-4	4,255	-0.09%
2024/02/21	13	62.08	11	61.99	62.10	2	4,307	0.05%
2024/02/20	12	62.50	50	62.76	62.50	-38	4,307	-0.88%
2024/02/19	15	61.99	20	61.92	62.00	-5	4,259	-0.12%
2024/02/16	88	61.55	74	62.03	61.50	14	4,232	0.33%
2024/02/15	18	59.92	25	59.16	60.00	-7	4,144	-0.17%
2024/02/05	18	58.53	15	58.58	58.60	3	4,096	0.07%
2024/02/02	16.1	58.07	27	57.85	58.40	-10.9	4,061	-0.27%
2024/02/01	2	57.50	8	57.23	57.50	-6	4,019	-0.15%
2024/01/31	8	56.94	8	56.58	57.00	0	4,006	0.00%
2024/01/30	25	56.74	20.1	56.99	56.70	4.9	4,010	0.12%
2024/01/29	87	57.84	77	57.74	57.80	10	3,956	0.25%
2024/01/26	54	56.94	74	56.65	57.00	-20	3,827	-0.52%
2024/01/25	7	54.63	6	54.87	54.60	1	3,692	0.03%
2024/01/24	22	55.34	32	55.83	55.30	-10	3,832	-0.26%
2024/01/23	15.1	55.15	7	55.09	55.30	8.1	3,953	0.20%
2024/01/22	6	54.70	11	54.97	54.70	-5	3,950	-0.13%
2024/01/19	4	53.83	3	53.67	53.80	1	3,946	0.03%
2024/01/18	11	53.29	8	53.20	53.50	3	3,970	0.08%
2024/01/17	7.1	53.97	5	54.20	53.60	2.1	3,973	0.05%
2024/01/16	5	54.72	5	54.02	54.90	0	3,965	0.00%
2024/01/12	8.1	53.52	8	53.25	53.70	0.1	3,976	0.00%
2024/01/11	5.1	53.96	5	53.88	53.90	0.1	3,973	0.00%
2024/01/10	2	53.60	0	0.00	54.00	2	4,002	0.05%
2024/01/09	12.1	54.53	9	54.63	54.60	3.1	4,001	0.08%
2024/01/08	3	55.00	3	55.07	55.00	0	4,006	0.00%
2024/01/05	5	55.34	30	55.68	55.30	-25	4,023	-0.62%
2024/01/04	8	55.40	16.3	55.50	55.80	-8.3	4,024	-0.21%
2024/01/03	15	55.47	13	55.65	55.40	2	4,078	0.05%
2024/01/02	42	55.01	5.2	54.98	55.40	36.8	4,104	0.90%
2023/12/29	41	55.18	40	55.03	55.30	1	4,103	0.02%
2023/12/28	6	54.28	6	54.37	54.20	0	4,022	0.00%
2023/12/27	8	54.14	5	54.42	54.20	3	4,021	0.07%
2023/12/26	7	54.03	3	54.00	54.20	4	4,024	0.10%
2023/12/25	11.3	53.89	9	54.16	54.00	2.3	4,015	0.06%
2023/12/22	12	54.55	10	55.09	54.50	2	4,009	0.05%
2023/12/21	6	54.88	4.1	55.49	54.80	1.9	3,997	0.05%
2023/12/20	15	55.64	10	56.01	55.60	5	3,986	0.13%
2023/12/19	11	56.11	0	0.00	56.00	11	3,976	0.28%
2023/12/18	76	58.35	29.6	61.18	57.90	46.4	3,957	1.17%
2023/12/15	32	63.03	45	63.61	62.80	-13	3,906	-0.33%
2023/12/14	12.1	62.75	27	62.59	63.00	-14.9	3,881	-0.38%
2023/12/13	4	61.83	3	62.00	61.80	1	3,880	0.03%
2023/12/12	18	61.71	12.5	62.01	61.60	5.5	3,936	0.14%
2023/12/11	12.4	61.42	24	61.53	61.40	-11.6	3,996	-0.29%
2023/12/08	27	63.26	39	63.84	63.20	-12	4,038	-0.30%
2023/12/07	62	63.75	57	63.83	63.70	5	4,058	0.12%
2023/12/06	44	63.02	31	62.90	62.90	13	4,065	0.32%
2023/12/05	41	61.94	59	61.21	62.10	-18	4,062	-0.44%
2023/12/04	57.5	63.42	70.3	62.71	62.90	-12.8	4,137	-0.31%
2023/12/01	97	58.87	130	58.37	59.10	-33	4,059	-0.81%	大賣/
2023/11/30	32.1	56.93	28	56.91	56.80	4.1	4,112	0.10%
2023/11/29	1	56.00	2	55.90	56.00	-1	4,055	-0.02%
2023/11/28	3.3	55.26	2	54.60	55.10	1.3	4,096	0.03%
2023/11/27	16	55.37	3.1	55.56	55.00	12.9	4,158	0.31%
2023/11/24	2	55.60	3.6	55.48	55.30	-1.6	4,212	-0.04%
2023/11/22	4.1	54.85	2	55.05	54.80	2.1	4,270	0.05%
2023/11/21	30	55.43	26	56.83	55.30	4	4,299	0.09%
2023/11/20	22	56.07	24	55.63	56.10	-2	4,373	-0.05%
2023/11/17	3.1	55.19	3	54.47	55.20	0.1	4,361	0.00%
2023/11/16	2	53.60	3	53.67	53.60	-1	4,418	-0.02%
2023/11/15	3.1	53.70	8	54.18	53.70	-4.9	4,515	-0.11%
2023/11/14	8.2	53.20	4	53.45	52.90	4.2	4,598	0.09%
2023/11/13	11.1	53.01	9	53.00	53.00	2.1	4,744	0.04%
2023/11/10	5.2	53.31	5	53.44	53.30	0.2	4,800	0.00%
2023/11/09	9	54.40	7	54.23	54.50	2	4,906	0.04%
2023/11/08	8.1	54.92	3	55.40	54.60	5.1	4,939	0.10%
2023/11/07	9	55.22	8	55.78	55.10	1	5,035	0.02%
2023/11/06	7	55.70	20.4	55.21	55.70	-13.4	5,133	-0.26%
2023/11/03	32.2	54.85	18	55.75	54.70	14.2	5,245	0.27%
2023/11/02	44	56.21	51.3	56.49	56.20	-7.3	5,263	-0.14%
2023/11/01	108	55.31	98	54.82	55.20	10	5,253	0.19%	大買/
2023/10/31	102	56.12	78.2	56.56	55.70	23.8	5,125	0.46%	大買/
2023/10/30	3	54.47	32	54.42	54.50	-29	4,977	-0.58%
2023/10/27	2.1	54.42	1	54.80	54.40	1.1	5,008	0.02%
2023/10/26	5	54.30	4	54.25	54.00	1	5,108	0.02%
2023/10/25	9	54.91	13	54.88	54.90	-4	5,103	-0.08%
2023/10/24	2	54.49	2	53.40	54.50	0	5,117	0.00%
2023/10/23	8	53.17	5	53.16	53.10	3	5,180	0.06%
2023/10/20	8.1	52.35	8	51.74	52.40	0.1	5,386	0.00%
2023/10/19	6.1	52.89	4	52.68	52.90	2.1	5,476	0.04%
2023/10/18	8.2	52.50	9	52.53	52.50	-0.9	5,509	-0.02%
2023/10/17	7	53.26	9	54.06	53.20	-2	5,542	-0.04%
2023/10/16	9.1	54.01	12	53.74	53.90	-2.9	5,743	-0.05%
2023/10/13	17.4	54.18	29	54.30	54.20	-11.6	6,203	-0.19%
2023/10/12	11.1	55.43	8	55.56	55.40	3.1	6,578	0.05%
2023/10/11	39.1	55.25	32	55.73	55.20	7.1	6,710	0.11%
2023/10/06	31.8	56.83	23.2	57.76	56.40	8.6	6,638	0.13%
2023/10/05	4	58.90	3	59.53	58.90	1	6,601	0.02%
2023/10/04	7	58.76	7	58.50	59.20	0	6,591	0.00%
2023/10/03	18	59.63	14	59.95	59.50	4	6,600	0.06%
2023/10/02	31	60.48	24	60.41	60.40	7	6,605	0.11%
2023/09/28	6.1	59.33	27	58.94	59.40	-21	6,596	-0.32%
2023/09/27	14.2	58.70	8	58.81	58.90	6.2	6,608	0.09%
2023/09/26	8.1	59.55	8	59.96	59.00	0.1	6,612	0.00%
2023/09/25	5.1	60.36	4	59.38	60.40	1.1	6,629	0.02%
2023/09/22	9	58.44	12	57.98	58.50	-3	6,613	-0.05%
2023/09/21	43	58.43	40	58.48	58.50	3	6,655	0.05%
2023/09/20	52	59.49	23	60.58	59.40	29	6,790	0.43%
2023/09/19	23	61.32	21	61.39	61.30	2	6,775	0.03%
2023/09/18	9	61.00	19	61.14	60.90	-10	6,806	-0.15%
2023/09/15	23	60.80	43.4	60.74	60.80	-20.4	6,861	-0.30%
2023/09/14	46	60.48	27.3	60.14	60.50	18.7	6,871	0.27%
2023/09/13	22	60.03	69	59.36	60.10	-47	6,876	-0.68%
2023/09/12	15	59.03	13	57.75	59.10	2	6,857	0.03%
2023/09/11	93.1	57.29	52	57.58	57.20	41.1	6,784	0.61%
2023/09/08	39	59.31	44	59.48	59.30	-5	6,697	-0.07%
2023/09/07	90	59.56	100	59.42	59.40	-10	6,658	-0.15%
2023/09/06	71.3	58.62	100.3	58.30	58.80	-29	6,563	-0.44%
2023/09/05	158.4	57.14	160	57.00	57.50	-1.6	6,516	-0.02%	大買/大賣/
2023/09/04	10.1	54.88	8	54.40	55.00	2.1	6,285	0.03%
2023/09/01	28	54.56	25	55.04	54.40	3	6,286	0.05%
2023/08/31	9.1	54.93	10	54.37	55.20	-1	6,233	-0.02%
2023/08/30	23	53.85	26	53.41	53.90	-3	6,198	-0.05%
2023/08/29	5	52.66	4	52.40	52.70	1	6,168	0.02%
2023/08/28	40.6	52.68	33	52.87	52.60	7.6	6,177	0.12%
2023/08/25	10	53.86	0	53.70	54.00	10	6,187	0.16%
2023/08/24	86.1	53.36	67	53.88	53.70	19.1	6,151	0.31%
2023/08/23	20	54.60	24	54.83	54.60	-4	6,020	-0.07%
2023/08/22	34	54.75	37	54.66	54.80	-3	6,010	-0.05%
2023/08/21	30	54.69	44	54.52	54.70	-14	5,967	-0.23%
2023/08/18	44	53.36	41	53.86	53.30	3	5,889	0.05%
2023/08/17	46	53.84	60.1	52.84	54.20	-14.1	5,784	-0.24%
2023/08/16	26	52.40	27	52.00	52.50	-1	5,671	-0.02%
2023/08/15	36	52.06	83	51.73	52.20	-47	5,601	-0.84%
2023/08/14	13	50.34	14	50.10	50.40	-1	5,497	-0.02%
2023/08/11	25	50.68	27	50.81	50.80	-2	5,473	-0.04%
2023/08/10	61	50.39	51	50.33	50.30	10	5,409	0.18%
2023/08/09	44	50.67	42.4	50.39	50.80	1.6	5,299	0.03%
2023/08/08	34	49.90	30	49.75	49.95	4	5,202	0.08%
2023/08/07	4.1	49.65	19	49.42	49.75	-14.9	5,164	-0.29%
2023/08/04	10	48.04	12	47.23	48.05	-2	5,138	-0.04%
2023/08/02	22.1	47.65	27	47.86	47.60	-4.9	5,135	-0.10%
2023/08/01	31	48.93	23	49.21	48.95	8	5,127	0.16%
2023/07/31	57	49.76	58	50.57	49.65	-1	5,123	-0.02%
2023/07/28	18	49.17	57	48.60	49.40	-39	5,108	-0.76%
2023/07/27	7.1	49.12	16	49.21	49.20	-8.9	5,086	-0.18%
2023/07/26	73.1	49.32	32	49.80	49.25	41.1	5,055	0.81%
2023/07/25	57.6	50.65	105.1	49.87	50.70	-47.5	4,978	-0.95%	大賣/
2023/07/24	71.8	49.06	150	48.25	49.20	-78.2	4,760	-1.64%	大賣/
2023/07/21	6	47.43	7	46.70	47.50	-1	4,657	-0.02%
2023/07/20	21.1	47.09	1	48.05	46.80	20.1	4,612	0.43%
2023/07/19	19	49.14	25	48.78	47.55	-6	4,538	-0.13%
2023/07/18	78	50.18	54	50.30	50.20	24	4,397	0.55%
2023/07/17	29.1	52.46	140.5	52.74	54.40	-111.4	3,923	-2.84%	大賣/鉅額交易
2023/07/14	8	49.12	33.2	48.79	49.50	-25.2	3,526	-0.72%
2023/07/13	7	47.50	4.2	47.59	47.50	2.8	3,369	0.08%
2023/07/12	33	47.56	25	47.77	47.50	8	3,355	0.24%
2023/07/11	12	47.78	3	47.82	47.90	9	3,335	0.27%
2023/07/10	24.2	47.57	6.6	47.60	47.65	17.6	3,338	0.53%
2023/07/07	65.4	47.84	44	47.71	48.10	21.4	3,346	0.64%
2023/07/06	15	48.47	14	48.50	48.50	1	3,390	0.03%
2023/07/05	37	48.20	20	48.38	48.05	17	3,435	0.49%
2023/07/04	59.1	47.89	58	47.82	48.00	1.1	3,524	0.03%
2023/07/03	84	48.70	68	48.84	48.65	16	3,480	0.46%
2023/06/30	23.3	48.00	24	47.78	48.05	-0.7	3,428	-0.02%
2023/06/29	42.1	48.26	47	48.13	48.35	-4.9	3,397	-0.14%
2023/06/28	120	48.15	125	47.89	48.20	-5	3,311	-0.15%	大買/大賣/
2023/06/27	49	46.65	96	46.38	46.70	-47	3,114	-1.51%
2023/06/26	39	46.57	56	46.10	46.70	-17	3,031	-0.56%
2023/06/21	81	45.87	93	46.21	45.60	-12	2,969	-0.40%
2023/06/20	20	45.14	23.1	44.87	45.20	-3.1	2,867	-0.11%
2023/06/19	41	44.59	44.3	44.12	44.75	-3.3	2,778	-0.12%
2023/06/16	46.3	43.51	88	43.16	44.05	-41.7	2,707	-1.54%
2023/06/15	7	43.46	7	43.41	43.60	0	2,629	0.00%
2023/06/14	10	43.50	17	43.40	43.45	-7	2,612	-0.27%
2023/06/13	23	43.24	46	42.96	43.25	-23	2,596	-0.89%
2023/06/12	73	42.53	63	43.01	42.30	10	2,541	0.39%
2023/06/09	279	44.03	178.1	44.34	44.00	101	2,453	4.11%	大買/大賣/
2023/06/08	18	43.26	80	43.27	43.20	-62	2,267	-2.73%
2023/06/07	5.5	43.60	140.4	43.61	43.55	-134.9	2,246	-6.00%	大賣/鉅額交易
2023/06/06	11	43.18	12	43.02	43.25	-1	2,205	-0.05%
2023/06/05	15.4	43.16	27	42.99	43.30	-11.6	2,195	-0.53%
2023/06/02	45.4	42.35	33	42.55	42.35	12.4	2,151	0.58%
2023/06/01	9	42.80	9	42.25	42.80	0	2,132	0.00%
2023/05/31	102	42.38	57.2	42.15	42.20	44.8	2,097	2.14%	大買/
2023/05/30	19	41.47	7.6	41.68	41.60	11.4	2,032	0.56%
2023/05/29	22	41.66	15	41.60	41.75	7	2,016	0.35%
2023/05/26	66.1	41.03	34.2	41.93	40.80	31.9	1,999	1.60%
2023/05/25	27	42.36	23	41.85	42.40	4	1,945	0.20%
2023/05/24	15	41.53	6.1	41.23	41.70	8.9	1,895	0.47%
2023/05/23	7	40.85	9.1	40.80	40.90	-2.1	1,864	-0.11%
2023/05/22	66	40.61	16	40.30	40.80	50	1,870	2.67%
2023/05/19	4	39.80	6	39.93	39.80	-2	1,846	-0.11%
2023/05/18	16	39.95	18	39.68	39.95	-2	1,843	-0.11%
2023/05/17	44	39.88	29.1	39.88	39.90	14.9	1,819	0.82%
2023/05/16	15	39.63	63	39.52	39.70	-48	1,785	-2.69%
2023/05/15	19	39.07	12	39.00	39.00	7	1,734	0.40%
2023/05/12	18	39.27	11.1	39.09	39.50	6.9	1,717	0.40%
2023/05/11	20	38.61	20	38.87	38.60	0	1,673	0.00%
2023/05/10	26.3	39.09	33	39.23	39.10	-6.7	1,647	-0.41%
2023/05/09	37	38.89	25	38.71	38.90	12	1,611	0.75%
2023/05/08	41.1	39.00	43.2	39.07	38.90	-2.1	1,586	-0.13%
2023/05/05	22.2	38.50	19	38.79	38.45	3.2	1,547	0.20%
2023/05/04	10.2	38.91	23.2	38.63	39.10	-13	1,518	-0.86%
2023/05/03	10	37.34	0.8	37.30	37.30	9.2	1,424	0.65%
2023/05/02	1	37.85	0	0.00	37.85	1	1,419	0.07%
2023/04/27	0	0.00	0.6	37.60	37.65	-0.6	1,412	-0.04%
2023/04/26	3	37.30	5	37.45	37.50	-2	1,403	-0.14%
2023/04/25	2	36.90	0	0.00	36.85	2	1,395	0.14%
2023/04/24	3	37.65	1	37.70	37.75	2	1,381	0.14%
2023/04/21	73	37.47	69	38.67	37.25	4	1,378	0.29%
2023/04/20	8	38.35	10	38.41	38.35	-2	1,299	-0.15%
2023/04/19	12	37.95	0	0.00	38.45	12	1,285	0.93%
2023/04/18	27	38.00	3	38.00	37.95	24	1,264	1.90%
2023/04/17	18	38.10	15	37.83	38.15	3	1,256	0.24%
2023/04/14	2	38.60	10	38.55	38.25	-8	1,238	-0.65%
2023/04/12	5	38.92	0	0.00	39.00	5	1,182	0.42%
2023/04/11	2	38.70	196	38.28	38.85	-194	1,133	-17.12%	大賣/鉅額交易
2023/04/10	139	37.78	6	37.82	37.70	133	1,047	12.69%	大買/鉅額交易
2023/04/07	6	37.00	33	37.09	37.25	-27	953	-2.83%
2023/04/06	0	0.00	1	35.65	35.60	-1	825	-0.12%
2023/03/31	2	35.60	0	0.00	35.55	2	821	0.24%
2023/03/30	3	35.35	0	0.00	35.35	3	814	0.37%
2023/03/27	3	35.45	1	35.55	35.55	2	814	0.25%
2023/03/24	3	35.60	0	0.00	35.75	3	822	0.36%
2023/03/23	2	35.05	0	0.00	35.25	2	800	0.25%
2023/03/22	9	34.97	8	35.02	34.95	1	794	0.13%
2023/03/21	1	34.90	0	0.00	34.95	1	790	0.13%
2023/03/20	0	0.00	1	34.50	34.40	-1	772	-0.13%
2023/03/16	7	33.45	0	0.00	33.50	7	773	0.90%
2023/03/14	7	33.96	0	0.00	34.00	7	806	0.87%
2023/03/13	11	34.24	1	34.05	34.30	10	813	1.23%
2023/03/10	10	34.47	10	34.75	34.45	0	823	0.00%
2023/03/09	7	35.41	0	0.00	35.25	7	829	0.84%
2023/03/07	15	35.35	3	35.17	35.40	12	837	1.43%
2023/03/06	13	35.40	0	0.00	35.45	13	834	1.56%
2023/03/03	1	34.85	3	34.87	34.85	-2	838	-0.24%
2023/03/02	0.1	34.25	1	34.35	34.40	-0.9	830	-0.11%
2023/02/24	3	34.40	0	0.00	34.45	3	842	0.36%
2023/02/23	2	34.55	0	0.00	34.60	2	846	0.24%
2023/02/22	1	34.10	0	0.00	34.25	1	853	0.12%
2023/02/21	7	34.49	5	34.56	34.50	2	863	0.23%
2023/02/20	15	34.74	11	34.73	34.80	4	889	0.45%
2023/02/17	0	0.00	6	34.23	34.50	-6	892	-0.67%
2023/02/16	1	33.65	0	0.00	33.90	1	879	0.11%
2023/02/15	2	33.60	0	0.00	33.55	2	895	0.22%
2023/02/14	0	33.40	0	0.00	33.30	0	906	0.00%
2023/02/10	2	33.25	0	0.00	33.00	2	953	0.21%
2023/02/08	0	0.00	0.4	33.60	33.50	-0.4	1,033	-0.03%
2023/02/06	2	33.60	0	0.00	33.65	2	1,292	0.15%
2023/02/03	4	33.55	7	33.52	33.70	-3	1,346	-0.22%
2023/02/02	1	33.55	1	33.65	33.70	0	1,338	0.00%
2023/02/01	4	33.18	16	33.11	33.20	-12	1,324	-0.91%
2023/01/31	0.5	32.70	2	32.65	32.70	-1.5	1,311	-0.11%
2023/01/30	2	31.95	0	0.00	32.10	2	1,302	0.15%
2023/01/17	1	31.55	0	0.00	31.60	1	1,294	0.08%
2023/01/10	2	32.08	0	0.00	32.10	2	1,282	0.16%
2023/01/09	2.3	32.36	0	0.00	32.35	2.3	1,278	0.18%
2023/01/06	0	0.00	2	31.80	31.95	-2	1,273	-0.16%
2023/01/05	1	31.80	0	0.00	31.75	1	1,290	0.08%
2023/01/03	2	31.70	0	0.00	31.65	2	1,303	0.15%
2022/12/29	1	31.40	0	0.00	31.40	1	1,313	0.08%
2022/12/26	1	32.05	0	0.00	32.15	1	1,313	0.08%
2022/12/23	1	31.55	0	0.00	31.65	1	1,315	0.08%
2022/12/21	1	31.60	0	0.00	31.65	1	1,333	0.07%
2022/12/20	1	31.80	0	0.00	31.50	1	1,335	0.07%
2022/12/19	0.2	32.75	0	0.00	32.30	0.2	1,338	0.01%
2022/12/15	1	33.40	0	0.00	33.30	1	1,318	0.08%
2022/12/13	1	32.80	0	0.00	32.85	1	1,308	0.08%
2022/12/08	2	33.48	0	0.00	33.40	2	1,302	0.15%
2022/12/07	4	33.75	0	0.00	33.35	4	1,304	0.31%
2022/12/06	5	34.44	0	0.00	34.15	5	1,304	0.38%
2022/12/05	21	35.55	5	35.55	35.35	16	1,281	1.25%
2022/12/02	9	35.16	10	35.12	35.20	-1	1,274	-0.08%
2022/12/01	1	34.70	0	0.00	34.75	1	1,254	0.08%
2022/11/30	0	0.00	1	34.35	34.25	-1	1,244	-0.08%
2022/11/28	2	33.88	0	0.00	33.90	2	1,233	0.16%
2022/11/25	0	0.00	1	34.35	34.05	-1	1,233	-0.08%
2022/11/24	0	0.00	5	33.82	33.95	-5	1,228	-0.41%
2022/11/23	2	34.00	0	0.00	33.80	2	1,226	0.16%
2022/11/22	7	33.93	10	33.86	33.95	-3	1,222	-0.25%
2022/11/21	6	34.31	0	0.00	34.15	6	1,220	0.49%
2022/11/17	2	34.80	3	34.35	34.80	-1	1,194	-0.08%
2022/11/16	17	34.24	16	34.20	34.35	1	1,184	0.08%
2022/11/15	1	34.00	2	34.20	34.10	-1	1,155	-0.09%
2022/11/14	9	33.89	8	33.76	33.85	1	1,153	0.09%
2022/11/10	4	33.75	4	33.94	33.75	0	1,131	0.00%
2022/11/09	4	33.75	4	33.88	33.70	0	1,136	0.00%
2022/11/08	4	33.50	12	33.76	33.50	-8	1,149	-0.70%
2022/11/07	48	33.53	56.3	33.26	33.55	-8.3	1,132	-0.74%
2022/11/04	22	33.34	13	33.28	33.40	9	1,093	0.82%
2022/11/03	46	33.34	47	33.17	33.40	-1	1,062	-0.09%
2022/11/02	93	33.48	121	32.53	33.05	-28	1,017	-2.75%	大賣/
2022/11/01	4	30.78	10	31.60	31.60	-6	851	-0.70%
2022/10/13	0	0.00	11	27.56	27.40	-11	858	-1.28%
2022/10/05	1	30.00	0	0.00	29.80	1	837	0.12%
2022/09/28	1	29.05	5	28.65	28.55	-4	844	-0.47%
2022/09/26	3	29.50	0	0.00	29.50	3	838	0.36%
2022/09/22	2	30.85	0	0.00	30.85	2	858	0.23%
2022/09/21	1	31.05	0	0.00	31.10	1	855	0.12%
2022/09/20	1	31.40	0	0.00	31.40	1	852	0.12%
2022/09/19	2	31.30	0	0.00	31.20	2	855	0.23%
2022/09/16	1	31.20	0	0.00	31.20	1	859	0.12%
2022/09/14	4	31.96	0	0.00	32.00	4	873	0.46%
2022/09/08	0.5	31.80	0	0.00	32.10	0.5	897	0.06%
2022/09/07	0.3	31.50	0	0.00	31.35	0.3	901	0.03%
2022/09/06	1	31.55	0	0.00	31.45	1	905	0.11%
2022/09/05	0.2	32.50	0	0.00	32.15	0.2	902	0.02%
2022/09/01	10	32.47	8	32.18	32.45	2	899	0.22%
2022/08/31	0	0.00	13	32.65	32.75	-13	889	-1.46%
2022/08/30	0	0.00	3	31.80	31.85	-3	868	-0.35%
2022/08/29	1	31.50	1	31.50	31.50	0	869	0.00%
2022/08/26	0	0.00	3.1	32.20	32.15	-3.1	870	-0.36%
2022/08/25	0.1	31.85	0	0.00	31.90	0.1	879	0.01%
2022/08/23	1	31.60	0	0.00	31.45	1	898	0.11%
2022/08/22	3	31.98	1	31.95	31.85	2	906	0.22%
2022/08/19	0.3	32.10	0	0.00	32.30	0.3	901	0.03%
2022/08/18	0.3	32.00	0.3	31.60	31.70	0	887	0.00%
2022/08/17	16	31.73	10	31.73	31.70	6	887	0.68%
2022/08/16	8.3	32.06	8	31.98	32.05	0.3	872	0.03%
2022/08/15	0.2	31.60	16	31.65	31.70	-15.8	850	-1.86%
2022/08/12	0.2	30.55	0	0.00	30.75	0.2	817	0.02%
2022/08/11	1	30.45	2	30.40	30.55	-1	806	-0.12%
2022/08/10	0	0.00	1	29.65	29.90	-1	799	-0.13%
2022/08/03	0	0.00	3	31.60	31.60	-3	760	-0.39%
2022/08/01	0	32.70	0	0.00	32.50	0	805	0.00%
2022/07/29	2	32.30	1	32.30	32.30	1	814	0.12%
2022/07/27	3	32.35	0	0.00	32.50	3	837	0.36%
2022/07/26	3	32.50	3	33.00	32.35	0	860	0.00%
2022/07/25	0	0.00	4	33.30	33.15	-4	868	-0.46%
2022/07/22	0.2	33.45	0	0.00	33.15	0.2	882	0.02%
2022/07/21	1.1	32.77	0	0.00	33.35	1.1	888	0.12%
2022/07/20	5.3	32.72	0	0.00	32.60	5.3	881	0.60%
2022/07/19	12	32.50	0	0.00	32.45	12	887	1.35%
2022/07/18	3	32.22	0	0.00	32.45	3	886	0.34%
2022/07/14	2	31.20	0	0.00	31.40	2	880	0.23%
2022/07/13	0	0.00	3	30.80	30.80	-3	878	-0.34%
2022/07/12	4	30.15	0	0.00	30.00	4	880	0.45%
2022/07/11	3	30.92	0	0.00	30.90	3	877	0.34%
2022/07/08	2	31.43	0	0.00	31.40	2	887	0.23%
2022/07/06	2	30.33	1	30.60	30.15	1	897	0.11%
2022/07/05	1	31.00	1	31.10	31.15	0	916	0.00%
2022/07/01	0	30.45	0	0.00	30.00	0	941	0.00%
2022/06/30	3	31.97	1	31.65	31.65	2	920	0.22%
2022/06/28	2	33.18	0	0.00	33.15	2	920	0.22%
2022/06/24	1	32.90	0	0.00	33.00	1	934	0.11%
2022/06/22	5	32.13	5	33.12	32.10	0	929	0.00%
2022/06/21	4	33.40	4.1	32.81	33.40	-0.1	921	-0.01%
2022/06/20	9	32.88	0	0.00	32.55	9	919	0.98%
2022/06/17	0.2	34.40	0	0.00	33.80	0.2	899	0.02%
2022/06/16	1	34.45	0	0.00	34.30	1	896	0.11%
2022/06/15	0	0.00	2.1	35.45	35.15	-2.1	893	-0.23%
2022/06/14	1	34.65	0	0.00	35.00	1	898	0.11%
2022/06/13	1	35.40	0	0.00	35.10	1	907	0.11%
2022/06/10	0.3	36.43	1	36.30	36.20	-0.7	912	-0.08%
2022/06/06	1	36.80	0	0.00	36.80	1	938	0.11%
2022/06/02	11	37.26	9	37.71	37.20	2	962	0.21%
2022/05/30	2	36.80	0	0.00	36.75	2	982	0.20%
2022/05/27	1	36.45	0	0.00	36.45	1	979	0.10%
2022/05/26	1	36.50	0	0.00	36.50	1	995	0.10%
2022/05/25	1	36.25	2	36.43	36.40	-1	1,013	-0.10%
2022/05/24	1	36.20	0	0.00	36.05	1	1,058	0.09%
2022/05/16	0	0.00	1	35.95	35.75	-1	1,351	-0.07%
2022/05/13	2	34.60	2	34.15	34.60	0	1,334	0.00%
2022/05/12	3	34.08	7	34.02	33.85	-4	1,342	-0.30%
2022/05/11	2	34.68	1	35.35	34.60	1	1,320	0.08%
2022/05/10	1	34.05	2	34.98	35.25	-1	1,316	-0.08%
2022/05/09	3	35.62	3	35.50	35.40	0	1,311	0.00%
2022/05/06	2	37.65	2	37.70	37.65	0	1,275	0.00%
2022/05/05	6	38.35	0	0.00	38.35	6	1,270	0.47%
2022/05/04	1	38.25	0	0.00	37.95	1	1,266	0.08%
2022/05/03	6	38.06	0	0.00	38.00	6	1,264	0.47%
2022/04/28	1	38.70	1	38.85	38.60	0	1,249	0.00%
2022/04/27	0	38.60	0	0.00	38.60	0	1,240	0.00%
2022/04/25	1.1	39.57	1.1	39.26	39.25	0	1,240	0.00%
2022/04/22	1	40.45	0	0.00	40.25	1	1,240	0.08%
2022/04/21	5	40.60	0	40.60	40.50	5	1,250	0.40%
2022/04/20	0	0.00	1	40.10	40.35	-1	1,251	-0.08%
2022/04/14	1	40.80	1	40.70	40.50	0	1,316	0.00%
2022/04/13	1	39.60	0	40.50	40.95	1	1,318	0.07%
2022/04/12	0	39.70	6	39.49	39.40	-6	1,319	-0.45%
2022/04/11	2	40.35	1	39.95	39.70	1	1,327	0.08%
2022/04/07	2	41.15	0	0.00	40.75	2	1,314	0.16%
2022/04/06	2	41.70	2	41.60	41.70	0	1,304	0.00%
2022/04/01	0	42.00	5	41.94	42.00	-5	1,312	-0.38%
2022/03/31	1	42.30	0	0.00	42.30	1	1,333	0.08%
2022/03/30	0	42.55	0	43.80	42.45	0	1,382	0.00%
2022/03/29	0	42.50	0	0.00	42.40	0	1,384	0.00%
2022/03/28	1	42.40	0	0.00	42.55	1	1,386	0.07%
2022/03/25	2.1	42.98	0	0.00	42.90	2.1	1,385	0.15%
2022/03/23	1	43.35	0.1	43.48	43.40	0.9	1,393	0.07%
2022/03/22	0	0.00	0	42.90	42.80	0	1,385	0.00%
2022/03/21	0	0.00	0.1	42.88	42.75	-0.1	1,392	-0.01%
2022/03/18	2	42.33	0	42.70	42.65	2	1,402	0.14%
2022/03/16	5	41.38	0	0.00	41.25	5	1,411	0.35%
2022/03/15	10	41.80	0	0.00	41.60	10	1,424	0.70%
2022/03/10	20	42.30	0	42.50	42.35	20	1,475	1.35%
2022/03/09	10	41.65	0	0.00	41.85	10	1,474	0.68%
2022/03/08	1.1	41.51	0	0.00	41.35	1.1	1,486	0.07%
2022/03/07	18.1	42.67	18	42.83	42.65	0.1	1,469	0.00%
2022/03/04	19.1	44.17	3	44.40	44.15	16.1	1,471	1.10%
2022/03/03	12	44.65	0	0.00	44.60	12	1,491	0.80%
2022/03/02	2.1	44.80	2	44.50	44.80	0.1	1,501	0.00%
2022/03/01	7	44.89	7	45.02	44.90	0	1,509	0.00%
2022/02/25	5	44.69	5	44.77	44.70	0	1,504	0.00%
2022/02/24	14.1	44.15	20	44.78	44.10	-5.9	1,501	-0.39%
2022/02/23	19	44.97	20	44.97	44.95	-1	1,485	-0.07%
2022/02/22	82.3	44.94	79.1	45.00	44.90	3.2	1,495	0.21%
2022/02/21	8	44.56	8.3	43.84	44.60	-0.3	1,433	-0.02%
2022/02/18	22	44.25	19.1	44.17	44.40	3	1,465	0.20%
2022/02/17	6	43.09	26.2	43.36	43.80	-20.2	1,676	-1.20%
2022/02/16	0	0.00	7	42.34	42.10	-7	1,698	-0.41%
2022/02/15	2	41.95	0	0.00	41.85	2	1,731	0.12%
2022/02/14	3	42.20	0	0.00	41.95	3	1,751	0.17%
2022/02/10	0	43.40	0	0.00	43.30	0	1,807	0.00%
2022/02/09	1	43.45	1	43.40	43.40	0	1,817	0.00%
2022/02/08	0	0.00	0	43.10	43.15	0	1,827	0.00%
2022/02/07	1	42.85	16	42.71	42.85	-15	1,856	-0.81%
2022/01/26	0	41.60	0	0.00	41.60	0	1,872	0.00%
2022/01/25	4	41.68	0	0.00	41.60	4	1,960	0.21%
2022/01/24	1.1	41.73	4	41.90	42.25	-3	1,978	-0.15%
2022/01/21	5.2	42.88	1	42.65	42.55	4.2	1,980	0.21%
2022/01/20	2	43.50	0	0.00	43.50	2	1,984	0.10%
2022/01/19	0	0.00	0	43.35	43.30	0	2,000	0.00%
2022/01/18	0.2	43.59	0.1	43.50	43.25	0.2	2,001	0.01%
2022/01/17	0	0.00	0.1	43.05	43.20	-0.1	1,996	-0.01%
2022/01/14	3.1	42.40	0	0.00	42.65	3.1	1,991	0.16%
2022/01/13	10	43.03	3.1	43.20	43.05	7	1,984	0.35%
2022/01/12	6.1	42.75	5.1	42.66	42.90	1	1,985	0.05%
2022/01/11	5	42.92	0.1	43.00	42.80	4.9	1,972	0.25%
2022/01/10	3	43.35	6	43.20	43.35	-3	1,956	-0.15%
2022/01/07	8.2	43.67	1	43.65	43.50	7.2	1,951	0.37%
2022/01/06	2	44.25	11	44.45	44.25	-9	1,934	-0.46%
2022/01/05	13	44.88	3	45.10	44.65	10	1,930	0.52%
2022/01/04	5	45.20	3	45.20	45.15	2	1,917	0.11%
2022/01/03	1	45.00	0	0.00	45.05	1	1,912	0.05%
2021/12/30	5	45.34	8	45.36	45.40	-3	1,914	-0.16%
2021/12/29	3.5	45.26	7	45.22	45.25	-3.5	1,916	-0.18%
2021/12/28	3.1	45.49	1	45.70	45.45	2.1	1,921	0.11%
2021/12/27	20	45.66	10	45.72	45.60	10	1,941	0.51%
2021/12/24	6	45.10	8	45.25	45.25	-2	1,963	-0.10%
2021/12/23	0	0.00	9	44.65	44.60	-9	1,925	-0.47%
2021/12/22	2	44.18	0	0.00	44.20	2	1,942	0.10%
2021/12/20	3	43.90	1	43.85	44.00	2	1,983	0.10%
2021/12/17	1	44.05	0	0.00	44.05	1	1,987	0.05%
2021/12/15	9.2	44.19	9	44.18	44.15	0.2	1,987	0.01%
2021/12/13	6.3	44.52	10	44.55	44.40	-3.7	1,985	-0.19%
2021/12/10	14	44.76	8	44.78	44.70	6	1,982	0.30%
2021/12/09	12	45.31	13	45.66	45.25	-1	1,982	-0.05%
2021/12/08	11	45.86	24	45.47	45.95	-13	1,970	-0.66%
2021/12/07	0	0.00	12	45.35	44.90	-12	1,999	-0.60%
2021/12/06	1	44.40	0	0.00	44.85	1	1,989	0.05%
2021/12/03	0	0.00	9	45.09	45.05	-9	2,000	-0.45%
2021/12/02	11	44.64	4	44.85	44.60	7	2,000	0.35%
2021/12/01	1	45.10	3	45.20	45.20	-2	1,995	-0.10%
2021/11/30	15	45.02	6	45.21	44.55	9	1,997	0.45%
2021/11/29	31	44.18	26	43.63	44.30	5	1,992	0.25%
2021/11/26	16	44.71	14	44.91	44.45	2	1,972	0.10%
2021/11/25	5.1	45.52	3	45.55	45.50	2.1	1,953	0.10%
2021/11/24	8	45.79	2	45.88	45.85	6	1,949	0.31%
2021/11/23	20	45.99	13	45.97	45.90	7	1,949	0.36%
2021/11/22	15	46.67	33	46.46	46.65	-18	1,944	-0.93%
2021/11/19	22	45.71	75.5	46.14	45.70	-53.5	1,923	-2.78%
2021/11/18	20	46.53	12	46.73	46.40	8	1,899	0.42%
2021/11/17	26	46.85	22.1	46.68	46.90	3.9	1,877	0.21%
2021/11/16	186.5	47.27	129.1	47.52	47.15	57.4	1,842	3.12%	大買/大賣/
2021/11/15	9.1	45.66	9.1	45.04	46.50	0	1,600	0.00%
2021/11/12	11	44.30	14	44.47	44.30	-3	1,540	-0.20%
2021/11/11	0	0.00	2	44.00	43.60	-2	1,526	-0.13%
2021/11/10	27	43.96	25.8	43.89	44.00	1.2	1,574	0.08%
2021/11/09	6	44.65	6	44.45	44.65	0	1,609	0.00%
2021/11/08	4	44.10	5	43.84	44.10	-1	1,610	-0.06%
2021/11/05	16	43.80	16	43.63	43.90	0	1,677	0.00%
2021/11/04	16	43.93	16	43.88	43.95	0	1,698	0.00%
2021/11/03	3	43.30	3	42.98	43.30	0	1,714	0.00%
2021/11/02	39	42.79	42	43.55	42.65	-3	1,793	-0.17%
2021/11/01	0	0.00	1	42.60	42.90	-1	1,853	-0.06%
2021/10/29	1	41.45	5	41.80	41.70	-4	1,851	-0.22%
2021/10/28	4	41.45	5	41.67	41.45	-1	1,871	-0.05%
2021/10/27	0	0.00	0	41.20	41.60	0	1,899	0.00%
2021/10/21	2	40.15	0	40.45	40.15	2	1,970	0.10%
2021/10/19	0	0.00	3	40.23	40.40	-3	2,028	-0.15%
2021/10/18	0	0.00	1	39.80	39.70	-1	2,053	-0.05%
2021/10/15	0	39.70	0	0.00	39.65	0	2,106	0.00%
2021/10/13	2	39.00	10	39.00	38.90	-8	2,194	-0.36%
2021/10/12	3	39.63	0	0.00	39.55	3	2,206	0.14%
2021/10/08	0	0.00	3	40.37	40.20	-3	2,231	-0.13%
2021/10/07	1	39.40	8	39.55	39.65	-7	2,299	-0.30%
2021/10/06	3	38.65	3	38.97	38.65	0	2,547	0.00%
2021/10/05	11	38.97	11	38.37	39.30	0	2,620	0.00%
2021/10/04	26	38.94	23	39.24	38.80	3	2,663	0.11%
2021/10/01	17	39.78	10	40.22	39.75	7	2,695	0.26%
2021/09/30	10	40.97	11	40.82	40.95	-1	2,690	-0.04%
2021/09/29	9	41.13	14	41.21	41.15	-5	2,703	-0.18%
2021/09/28	25	41.90	21	41.46	42.00	4	2,742	0.15%
2021/09/27	15	42.82	15	42.83	42.85	0	2,740	0.00%
2021/09/24	1	43.65	0	43.40	43.30	1	2,768	0.04%
2021/09/23	12	42.55	8	42.74	42.85	4	2,789	0.14%
2021/09/22	7	42.06	1	41.95	42.20	6	2,824	0.21%
2021/09/17	1	42.95	0	0.00	43.00	1	2,864	0.03%
2021/09/15	6	42.48	6	42.48	42.40	0	2,946	0.00%
2021/09/13	6	42.67	6	42.63	42.65	0	3,397	0.00%
2021/09/10	3	43.08	13.1	42.83	42.55	-10.1	3,453	-0.29%
2021/09/09	0.1	41.30	0	0.00	41.20	0.1	3,464	0.00%
2021/09/08	5	41.00	12	41.54	40.85	-7	3,519	-0.20%
2021/09/07	2	41.68	2	41.50	41.70	0	3,544	0.00%
2021/09/06	8	41.82	6	42.07	41.75	2	3,609	0.06%
2021/09/03	3	42.30	4	42.45	42.30	-1	3,652	-0.03%
2021/09/02	1	42.50	8	42.11	42.00	-7	3,673	-0.19%
2021/09/01	4	42.15	4.1	42.29	42.50	-0.1	3,688	0.00%
2021/08/31	4	41.76	2	41.88	41.95	2	3,691	0.05%
2021/08/30	2	41.70	2	41.65	41.75	0	3,716	0.00%
2021/08/27	5	41.45	5	41.38	41.45	0	3,725	0.00%
2021/08/25	5	41.58	5	41.38	41.60	0	3,772	0.00%
2021/08/24	33	41.06	32	41.21	41.00	1	3,815	0.03%
2021/08/23	8	41.50	8	40.92	41.60	0	3,820	0.00%
2021/08/20	9	40.85	11	40.44	40.55	-2	3,828	-0.05%
2021/08/19	7	40.93	8	41.28	40.80	-1	3,831	-0.03%
2021/08/18	6	41.42	11.1	41.13	42.20	-5.1	3,841	-0.13%
2021/08/17	8.1	40.63	9	41.27	40.60	-1	3,882	-0.02%
2021/08/16	9.1	40.84	20.1	41.04	41.60	-11	3,910	-0.28%
2021/08/13	19.1	43.00	10	42.91	41.95	9.1	3,894	0.23%
2021/08/12	4	44.41	0	44.60	44.30	4	4,118	0.10%
2021/08/11	6	46.89	0	0.00	46.75	6	4,172	0.14%
2021/08/10	21	47.80	14	47.89	47.65	7	4,156	0.17%
2021/08/09	14.1	48.37	4	48.73	48.15	10.1	4,196	0.24%
2021/08/06	79	49.58	70	49.20	49.30	9	4,195	0.22%
2021/08/05	93	49.55	108.2	49.25	49.55	-15.2	4,156	-0.37%	大賣/
2021/08/04	21	48.35	20	48.50	48.35	1	4,121	0.02%
2021/08/03	15	48.23	15	48.49	48.30	0	4,189	0.00%
2021/08/02	1	48.25	7	48.20	48.30	-6	4,211	-0.14%
2021/07/30	15	47.46	15	47.59	47.35	0	4,214	0.00%
2021/07/29	9	47.73	17	47.73	47.85	-8	4,246	-0.19%
2021/07/28	25	46.68	28	47.04	47.50	-3	4,284	-0.07%
2021/07/27	11	47.42	13	48.00	47.40	-2	4,389	-0.05%
2021/07/26	6	47.90	11	47.64	47.90	-5	4,476	-0.11%
2021/07/23	18	47.16	24	47.39	47.30	-6	4,597	-0.13%
2021/07/22	9	47.09	12.1	46.96	47.10	-3.1	4,676	-0.07%
2021/07/21	18	46.21	21	46.65	46.25	-3	4,687	-0.06%
2021/07/20	27.1	46.70	33.5	46.68	46.65	-6.4	4,682	-0.14%
2021/07/19	44.1	47.62	33	47.81	47.60	11.1	4,685	0.24%
2021/07/16	7.1	48.36	7	48.46	48.40	0.1	4,759	0.00%
2021/07/15	12	48.21	7	48.14	48.25	5	4,889	0.10%
2021/07/14	101.1	48.30	87	48.64	48.20	14	4,920	0.29%	大買/
2021/07/13	195.1	49.91	175.2	50.08	49.05	19.9	4,891	0.41%	大買/大賣/
2021/07/12	57.1	49.11	58	48.94	49.15	-0.9	4,678	-0.02%
2021/07/09	41	48.45	67.2	48.47	48.45	-26.2	4,617	-0.57%
2021/07/08	35	48.11	98.1	48.23	48.00	-63.1	4,671	-1.35%
2021/07/07	13	47.77	7	48.10	47.65	6	4,704	0.13%
2021/07/06	48	48.24	24	48.14	48.15	24	4,780	0.50%
2021/07/05	54	48.14	38.1	48.22	48.40	15.9	5,033	0.32%
2021/07/02	13	47.30	13	47.12	47.30	0	5,123	0.00%
2021/07/01	40	47.44	27	48.13	47.15	13	5,162	0.25%
2021/06/30	10	47.49	2	47.75	47.60	8	5,155	0.16%
2021/06/29	43	47.65	51	47.94	47.55	-8	5,173	-0.16%
2021/06/28	37.1	48.05	26.1	47.59	48.00	11	5,210	0.21%
2021/06/25	29.1	47.65	23	48.08	47.55	6	5,209	0.12%
2021/06/24	36.1	48.12	52.1	48.06	48.15	-16	5,229	-0.31%
2021/06/23	86	48.39	121.1	48.02	48.40	-35.1	5,236	-0.67%	大賣/
2021/06/22	53	48.41	99.1	48.53	47.65	-46	5,254	-0.88%
2021/06/21	57.1	45.88	40	45.69	46.05	17	5,322	0.32%
2021/06/18	24	46.58	122	46.49	46.60	-98	5,441	-1.80%	大賣/
2021/06/17	17	46.05	25	45.61	46.05	-8	5,455	-0.15%
2021/06/16	24	45.26	30	45.38	45.20	-6	5,456	-0.11%
2021/06/15	43.1	45.81	34	45.70	45.85	9.1	5,487	0.16%
2021/06/11	28	45.17	29	45.25	45.15	-1	5,528	-0.02%
2021/06/10	18	44.79	58.1	44.75	44.80	-40.1	5,529	-0.72%
2021/06/09	12	44.33	11	44.55	44.25	1	5,598	0.02%
2021/06/08	8	44.24	8.1	44.28	44.20	-0.1	5,652	0.00%
2021/06/07	59.1	43.67	45	43.57	43.70	14.1	5,700	0.25%
2021/06/04	13.1	44.10	10	44.17	44.10	3.1	5,743	0.05%
2021/06/03	5	44.63	4	44.65	44.65	1	5,781	0.02%
2021/06/02	25.1	44.62	26	44.90	44.65	-1	5,812	-0.02%
2021/06/01	34	45.14	37.1	45.06	45.15	-3.1	5,826	-0.05%
2021/05/31	25.1	44.47	7.1	44.42	44.40	18	5,866	0.31%
2021/05/28	7	44.40	7.2	44.27	44.40	-0.2	5,942	0.00%
2021/05/27	11.1	44.04	14	43.60	44.00	-2.9	6,162	-0.05%
2021/05/26	34	43.93	25.1	44.02	43.90	8.9	6,521	0.14%
2021/05/25	19	44.27	35.6	43.97	44.10	-16.6	6,577	-0.25%
2021/05/24	33	43.18	34.1	42.63	43.50	-1.1	6,656	-0.02%
2021/05/21	46	43.61	52.1	43.71	43.60	-6.1	6,773	-0.09%
2021/05/20	217.1	44.10	212	45.03	43.40	5.1	6,861	0.07%	大買/大賣/
2021/05/19	61	42.82	48.1	42.23	43.35	13	6,619	0.20%
2021/05/18	3	42.10	11.1	41.84	42.10	-8.1	6,594	-0.12%
2021/05/17	5.1	38.64	21	39.00	38.95	-15.9	6,581	-0.24%
2021/05/14	39.1	40.70	35	41.35	40.55	4	6,524	0.06%
2021/05/13	14	40.58	41	40.72	40.30	-27	6,499	-0.42%
2021/05/12	17.1	41.37	66	40.46	40.50	-48.9	6,468	-0.76%
2021/05/11	65.1	43.20	59.1	44.01	43.15	6.1	6,383	0.09%
2021/05/10	69	45.52	50	45.87	45.50	19	6,327	0.30%
2021/05/07	46	45.92	16.1	45.88	46.25	29.9	6,321	0.47%
2021/05/06	115.1	45.28	15.6	45.52	45.00	99.5	6,318	1.57%	大買/
2021/05/05	22	45.55	22	45.30	45.25	0	6,321	0.00%
2021/05/04	132.1	45.76	106.5	46.80	45.65	25.6	6,305	0.41%	大買/大賣/
2021/05/03	76.1	48.03	83	48.63	47.90	-6.9	6,201	-0.11%
2021/04/29	96	49.86	73	50.98	49.70	23	6,115	0.38%
2021/04/28	59	51.12	50.3	50.88	51.10	8.7	6,010	0.15%
2021/04/27	31	49.90	27	49.91	49.70	4	6,008	0.07%
2021/04/26	24	50.29	25	50.24	50.20	-1	6,016	-0.02%
2021/04/23	37	50.10	34	49.58	49.95	3	6,022	0.05%
2021/04/22	70	50.37	43	51.40	49.45	27	6,073	0.44%
2021/04/21	139	51.91	132	52.14	51.60	7	6,049	0.12%	大買/大賣/
2021/04/20	27	51.25	24.1	50.92	51.40	3	5,941	0.05%
2021/04/19	29.1	50.34	62	50.36	50.40	-33	5,948	-0.55%
2021/04/16	9.5	50.07	10	50.09	50.00	-0.5	5,981	-0.01%
2021/04/15	4	49.73	0	0.00	49.70	4	5,993	0.07%
2021/04/14	48	50.03	11	49.07	49.30	37	6,013	0.62%
2021/04/13	12	51.14	11	51.56	50.40	1	5,978	0.02%
2021/04/12	51	52.44	15	53.11	51.90	36	5,958	0.60%
2021/04/09	206	53.08	180	53.26	53.10	26	5,898	0.44%	大買/大賣/
2021/04/08	74	51.25	73.2	50.38	51.90	0.8	5,649	0.01%
2021/04/07	40	49.79	65	49.49	50.20	-25	5,523	-0.45%
2021/04/06	37	49.37	19	49.36	49.35	18	5,523	0.33%
2021/04/01	99	49.24	29	49.33	49.25	70	5,532	1.27%
2021/03/31	28.1	49.39	57.1	49.57	49.35	-29	5,526	-0.53%
2021/03/30	25.1	49.20	14.1	49.19	49.25	11	5,499	0.20%
2021/03/29	317	49.06	89.4	49.22	49.25	227.7	5,489	4.15%	大買/鉅額交易
2021/03/26	46	49.28	25.8	49.29	49.35	20.2	5,473	0.37%
2021/03/25	189.1	49.08	159	49.04	48.75	30.1	5,488	0.55%	大買/大賣/
2021/03/24	238.1	51.01	321	50.94	50.10	-83	5,418	-1.53%	大買/大賣/
2021/03/23	76	50.19	118.9	49.44	50.10	-42.9	5,105	-0.84%	大賣/
2021/03/22	23.2	48.90	34.1	48.55	48.80	-10.9	4,990	-0.22%
2021/03/19	51	48.15	21	48.00	48.20	30	5,002	0.60%
2021/03/18	30.1	48.45	53	48.46	48.45	-23	5,019	-0.46%
2021/03/17	93	48.16	119.1	48.29	48.10	-26.1	5,086	-0.51%	大賣/
2021/03/16	57	47.50	44	47.83	47.45	13	5,151	0.25%
2021/03/15	97	47.82	83.2	47.79	47.90	13.9	5,377	0.26%
2021/03/12	62	47.11	74.1	47.14	47.10	-12.1	5,348	-0.23%
2021/03/11	22	46.74	22	46.66	46.75	0	5,456	0.00%
2021/03/10	75	46.56	66.1	46.78	46.45	8.9	5,480	0.16%
2021/03/09	40	46.14	62.1	45.87	46.20	-22.1	5,507	-0.40%
2021/03/08	23.5	46.05	35.1	46.24	46.05	-11.7	5,647	-0.21%
2021/03/05	23	46.18	15	46.28	46.10	8	5,728	0.14%
2021/03/04	28	46.68	61.1	46.45	46.60	-33.1	5,879	-0.56%
2021/03/03	74	46.46	81.1	45.88	46.30	-7.1	5,918	-0.12%
2021/03/02	170.1	46.17	247.1	46.98	46.10	-77	5,904	-1.30%	大買/大賣/
2021/02/26	181.1	46.60	166.2	45.95	46.20	14.9	5,786	0.26%	大買/大賣/
2021/02/25	62	45.49	62.1	45.56	45.55	-0.1	5,606	0.00%
2021/02/24	89.1	45.34	113.2	45.58	45.35	-24.2	5,603	-0.43%	大賣/
2021/02/23	46.4	45.25	44	44.55	45.30	2.4	5,524	0.04%
2021/02/22	109	44.77	104	45.07	44.80	5	5,452	0.09%	大買/大賣/
2021/02/19	7	44.16	71	44.00	44.20	-64	5,366	-1.19%
2021/02/18	23	43.75	51.1	43.42	43.80	-28.1	5,408	-0.52%
2021/02/17	23	43.10	34.1	42.92	43.10	-11.1	5,543	-0.20%
2021/02/05	1	42.15	21	42.35	42.15	-20	5,587	-0.36%
2021/02/04	6	42.23	5	42.27	42.25	1	5,677	0.02%
2021/02/03	8	42.42	10	42.21	42.40	-2	5,774	-0.03%
2021/02/02	4	42.30	6	41.90	42.10	-2	5,924	-0.03%
2021/02/01	30	41.48	33	40.88	41.55	-3	6,010	-0.05%
2021/01/29	27.1	41.48	20	42.00	41.30	7.1	6,148	0.11%
2021/01/28	6	42.00	6	42.03	42.00	0	6,151	0.00%
2021/01/27	35	42.54	41	42.88	42.50	-6	6,236	-0.10%
2021/01/26	8	41.85	12	42.36	41.80	-4	6,609	-0.06%
2021/01/25	14	42.33	26	41.89	42.30	-12	6,623	-0.18%
2021/01/22	21	41.71	19	41.47	41.80	2	6,615	0.03%
2021/01/21	22	41.77	5	42.02	41.25	17	6,639	0.26%
2021/01/20	93	41.80	67	42.74	41.65	26	6,698	0.39%
2021/01/19	14	43.51	15	43.61	43.45	-1	6,623	-0.02%
2021/01/18	55	42.81	53	42.44	42.85	2	6,626	0.03%
2021/01/15	98.1	43.61	65	44.15	43.30	33.1	6,674	0.50%
2021/01/14	25.1	44.63	31.1	44.14	44.50	-6	6,626	-0.09%
2021/01/13	5	43.70	4	43.64	43.70	1	6,588	0.02%
2021/01/12	37.1	43.35	29	44.17	43.20	8.1	6,569	0.12%
2021/01/11	43	44.32	35.1	44.36	44.30	7.9	6,566	0.12%
2021/01/08	26.1	43.82	20	44.07	43.80	6.1	6,544	0.09%
2021/01/07	13	43.72	21	43.82	43.80	-8	6,606	-0.12%
2021/01/06	45	43.43	33	44.16	43.40	12	6,616	0.18%
2021/01/05	32	44.13	63.3	43.98	44.15	-31.3	6,611	-0.47%
2021/01/04	26	43.57	12	43.67	43.60	14	6,585	0.21%
2020/12/31	19	43.33	14	43.44	43.35	5	6,580	0.08%
2020/12/30	9	43.35	3.1	43.11	43.30	5.9	6,580	0.09%
2020/12/29	49.1	43.10	27	43.32	43.05	22.1	6,593	0.33%
2020/12/28	11	43.60	10.2	43.51	43.60	0.9	6,551	0.01%
2020/12/25	44.2	43.56	19	43.61	43.50	25.2	6,524	0.39%
2020/12/24	21	43.48	19.1	43.60	43.45	1.9	6,514	0.03%
2020/12/23	16.1	43.02	15	42.85	43.00	1.1	6,524	0.02%
2020/12/22	15	43.11	8	43.53	42.90	7	6,618	0.11%
2020/12/21	67	43.58	57.1	43.59	43.70	9.9	6,677	0.15%
2020/12/18	29.1	44.11	26	44.64	44.10	3.1	6,650	0.05%
2020/12/17	37	44.60	35	45.12	44.70	2	6,631	0.03%
2020/12/16	26.5	44.81	25.1	44.36	44.80	1.5	6,606	0.02%
2020/12/15	54.3	43.92	52	44.60	43.85	2.3	6,726	0.03%
2020/12/14	38.2	45.34	50	45.06	45.35	-11.8	6,671	-0.18%
2020/12/11	95.6	44.85	87	45.34	45.00	8.6	6,626	0.13%
2020/12/10	128.2	45.80	116	46.12	45.85	12.2	6,549	0.19%	大買/大賣/
2020/12/09	95	46.32	122.5	45.82	46.55	-27.5	6,431	-0.43%	大賣/
2020/12/08	43.5	44.91	40	45.07	44.80	3.5	6,235	0.06%
2020/12/07	174.2	45.67	172.2	45.81	45.25	2	6,283	0.03%	大買/大賣/
2020/12/04	48.6	45.10	29	45.18	45.20	19.6	6,218	0.31%
2020/12/03	67.2	45.42	53	45.09	45.05	14.2	6,188	0.23%
2020/12/02	166.3	45.59	160.1	45.95	45.55	6.2	6,174	0.10%	大買/大賣/
2020/12/01	99.7	45.44	88	45.05	45.60	11.7	6,077	0.19%
2020/11/30	92.4	45.39	111	45.03	44.85	-18.6	6,089	-0.31%	大賣/
2020/11/27	106	44.69	143	44.73	44.55	-37	6,023	-0.61%	大買/大賣/
2020/11/26	32	44.11	125	43.93	44.20	-93	6,021	-1.54%	大賣/
2020/11/25	65	43.81	89	44.27	43.70	-24	6,044	-0.40%
2020/11/24	182.1	44.42	176.6	45.10	44.45	5.5	6,024	0.09%	大買/大賣/
2020/11/23	77.1	44.27	101	44.29	44.35	-23.9	5,947	-0.40%	大賣/
2020/11/20	53.5	44.05	44.4	43.82	44.15	9.2	5,967	0.15%
2020/11/19	89.5	43.88	57	44.08	43.85	32.5	6,026	0.54%
2020/11/18	30.5	43.63	26	43.67	43.50	4.5	6,266	0.07%
2020/11/17	80.3	43.50	77	43.64	43.40	3.3	6,470	0.05%
2020/11/16	94.3	44.19	189.3	43.73	43.85	-95	6,809	-1.40%	大賣/
2020/11/13	34	43.20	33	42.70	43.20	1	7,000	0.01%
2020/11/12	57	42.77	58	42.95	42.70	-1	7,850	-0.01%
2020/11/11	100	42.96	101	42.48	42.95	-1	8,502	-0.01%	大賣/
2020/11/10	90	42.58	91	42.12	42.40	-1	8,790	-0.01%
2020/11/09	126	42.19	106	42.14	42.15	20	8,928	0.22%	大買/大賣/
2020/11/06	130	41.72	152	41.91	41.75	-22	8,994	-0.24%	大買/大賣/
2020/11/05	54	40.94	73.1	40.88	40.90	-19.1	8,920	-0.21%
2020/11/04	153.1	40.83	113.2	40.90	41.00	40	8,951	0.45%	大買/大賣/
2020/11/03	59.2	41.51	89	41.99	41.10	-29.8	8,923	-0.33%
2020/11/02	66	39.36	82	39.22	39.60	-16	8,564	-0.19%
2020/10/30	25	39.33	16.7	39.28	39.15	8.3	8,664	0.10%
2020/10/29	35	39.38	38.2	39.06	39.70	-3.2	8,671	-0.04%
2020/10/28	84	39.83	67.3	40.67	39.80	16.7	8,670	0.19%
2020/10/27	28	41.19	24	41.12	41.20	4	8,599	0.05%
2020/10/26	16.2	41.62	19	41.33	41.60	-2.8	8,638	-0.03%
2020/10/23	80	41.02	69	41.20	41.05	11	8,658	0.13%
2020/10/22	41	41.70	45	41.91	41.45	-4	8,666	-0.05%
2020/10/21	13	41.73	21	41.72	41.85	-8	8,717	-0.09%
2020/10/20	21	41.20	24	41.29	41.25	-3	8,842	-0.03%
2020/10/19	76	41.57	73	41.50	41.35	3	9,033	0.03%
2020/10/16	80	40.81	52	41.19	40.65	28	9,143	0.31%
2020/10/15	149	41.68	122	41.87	41.50	27	9,288	0.29%	大買/大賣/
2020/10/14	20	40.64	26	40.53	40.65	-6	9,290	-0.06%
2020/10/13	57.1	40.21	49	40.38	40.25	8.1	9,699	0.08%
2020/10/12	12	40.62	14	41.18	40.85	-2	9,806	-0.02%
2020/10/08	44	40.93	45	41.00	40.95	-1	9,977	-0.01%
2020/10/07	9	40.45	12	40.28	40.50	-3	10,162	-0.03%
2020/10/06	28	40.16	32	40.25	40.20	-4	10,697	-0.04%
2020/10/05	33	39.65	33	39.68	39.65	0	10,871	0.00%
2020/09/30	4	39.25	15	39.01	39.20	-11	11,182	-0.10%
2020/09/29	48	38.98	43	39.10	38.95	5	11,398	0.04%
2020/09/28	43	39.14	46	38.80	39.05	-3	11,633	-0.03%
2020/09/25	108.1	38.03	51	39.49	38.05	57.1	12,069	0.47%	大買/
2020/09/24	65	40.02	73	40.42	39.75	-8	12,326	-0.06%
2020/09/23	34	41.47	30	41.57	41.50	4	12,635	0.03%
2020/09/22	67	41.77	50	41.99	41.65	17	12,801	0.13%
2020/09/21	48	42.88	59	43.23	42.75	-11	12,838	-0.09%
2020/09/18	156	43.63	151	43.66	43.60	5	12,859	0.04%	大買/大賣/
2020/09/17	37	42.53	41	42.51	42.55	-4	12,775	-0.03%
2020/09/16	14	42.06	16	42.11	42.05	-2	12,830	-0.02%
2020/09/15	27	41.91	28	41.97	41.85	-1	12,858	-0.01%
2020/09/14	28	41.73	26	41.79	41.85	2	12,907	0.02%
2020/09/11	41.1	41.61	34	41.88	41.30	7.1	12,902	0.06%
2020/09/10	81	42.40	76	43.13	42.25	5	12,834	0.04%
2020/09/09	100.2	42.23	88	42.08	42.20	12.2	12,751	0.10%
2020/09/08	46.2	43.17	43	43.39	43.05	3.2	12,663	0.03%
2020/09/07	65	43.72	69	44.48	43.50	-4	12,664	-0.03%
2020/09/04	63	44.58	59	44.14	44.45	4	12,725	0.03%
2020/09/03	132	45.08	135	45.26	45.15	-3	12,660	-0.02%	大買/大賣/
2020/09/02	125	44.55	106	44.74	44.60	19	12,555	0.15%	大買/大賣/
2020/09/01	113	43.70	104	43.41	44.20	9	12,478	0.07%	大買/大賣/
2020/08/31	91	43.72	98	43.95	43.55	-7	12,403	-0.06%
2020/08/28	66	43.39	66	42.83	43.50	0	12,488	0.00%
2020/08/27	104	43.29	84	43.64	43.20	20	12,500	0.16%	大買/
2020/08/26	65	44.13	66	44.47	44.10	-1	12,464	-0.01%
2020/08/25	92	44.79	74	44.87	44.75	18	12,496	0.14%
2020/08/24	284	44.88	258	45.23	44.60	26	12,612	0.21%	大買/大賣/
2020/08/21	52	43.87	29	43.95	43.95	23	12,397	0.19%
2020/08/20	223	43.61	247	45.91	43.35	-24	12,262	-0.20%	大買/大賣/
2020/08/19	234	48.59	214	48.97	48.15	20	11,877	0.17%	大買/大賣/
2020/08/18	651	49.48	679	49.95	48.15	-28	11,533	-0.24%	大買/大賣/
2020/08/17	287	47.63	326.2	47.41	49.65	-39.2	10,644	-0.37%	大買/大賣/
2020/08/14	173	44.19	220	43.73	45.15	-47	9,929	-0.47%	大買/大賣/
2020/08/13	408	42.70	310	43.56	42.35	98	9,575	1.02%	大買/大賣/
2020/08/12	84	43.14	80	42.54	44.15	4	9,310	0.04%
2020/08/11	112	42.91	97	43.11	42.55	15	9,225	0.16%	大買/
2020/08/10	41	43.91	34	43.75	43.95	7	9,200	0.08%
2020/08/07	40	43.83	64	43.65	43.85	-24	9,266	-0.26%
2020/08/06	73	42.90	65	43.22	42.75	8	9,272	0.09%
2020/08/05	91	43.40	91	43.42	43.30	0	9,427	0.00%
2020/08/04	31	42.00	16	41.92	42.00	15	9,637	0.16%
2020/08/03	13	42.07	14	42.02	41.80	-1	9,662	-0.01%
2020/07/31	16	41.73	13	41.70	41.80	3	9,656	0.03%
2020/07/30	26	41.42	15	40.96	41.25	11	9,670	0.11%
2020/07/29	53	41.04	44	40.67	41.15	9	9,659	0.09%
2020/07/28	79	40.53	63	41.28	40.15	16	9,660	0.17%
2020/07/27	132	41.74	60	42.29	41.55	72	9,672	0.74%	大買/
2020/07/24	23	43.73	13	43.77	42.80	10	9,622	0.10%
2020/07/23	29	44.83	6	44.90	45.00	23	9,561	0.24%
2020/07/22	26	45.22	19	45.35	45.40	7	9,399	0.07%
2020/07/21	39	45.72	58	45.76	45.25	-19	9,255	-0.21%
2020/07/20	9	45.81	4.1	45.63	45.30	4.9	9,126	0.05%
2020/07/17	204	45.56	204	46.58	45.25	0	9,072	0.00%	大買/大賣/
2020/07/16	79	45.84	82	45.72	45.75	-3	8,704	-0.03%
2020/07/15	90	45.64	89	45.38	45.00	1	8,611	0.01%
2020/07/14	152	45.04	121	45.07	45.10	31	8,533	0.36%	大買/大賣/
2020/07/13	111	45.67	262	45.47	46.35	-151	8,375	-1.80%	大買/大賣/鉅額交易
2020/07/10	144	43.54	181	43.44	43.00	-37	7,946	-0.47%	大買/大賣/
2020/07/09	213	45.10	187	45.71	44.50	26	7,828	0.33%	大買/大賣/
2020/07/08	78	44.67	98	44.54	45.45	-20	7,619	-0.26%
2020/07/07	198	44.27	207	44.34	44.10	-9	7,491	-0.12%	大買/大賣/
2020/07/06	180	44.38	199	43.96	45.00	-19	7,417	-0.26%	大買/大賣/
2020/07/03	199	42.62	248.1	42.43	43.00	-49.1	7,059	-0.69%	大買/大賣/
2020/07/02	115	41.40	184	41.35	41.90	-69	6,805	-1.01%	大買/大賣/
2020/07/01	56	39.84	60	39.53	39.80	-4	6,455	-0.06%
2020/06/30	11	38.85	25	38.72	38.80	-14	6,322	-0.22%
2020/06/29	49	38.11	50	38.16	38.05	-1	6,286	-0.02%
2020/06/24	30	39.15	34	38.83	39.15	-4	6,262	-0.06%
2020/06/23	21	39.00	81	38.83	38.80	-60	6,272	-0.96%
2020/06/22	36	38.46	25	38.84	38.45	11	6,299	0.17%
2020/06/19	11	38.77	9	38.54	39.10	2	6,389	0.03%
2020/06/18	16	38.04	16	37.83	38.05	0	6,387	0.00%
2020/06/17	28	37.83	9	37.92	37.85	19	6,431	0.30%
2020/06/16	5	37.80	22	37.80	37.70	-17	6,584	-0.26%
2020/06/15	23	37.24	17	37.48	36.95	6	6,711	0.09%
2020/06/12	68	37.51	27	37.23	37.75	41	6,765	0.61%
2020/06/11	65	38.85	57	39.49	38.45	8	6,803	0.12%
2020/06/10	6	38.80	6	38.89	38.75	0	6,737	0.00%
2020/06/09	11	38.75	11	39.01	38.70	0	6,889	0.00%
2020/06/08	26	38.98	28	38.95	38.90	-2	6,944	-0.03%
2020/06/05	15	39.06	14	39.01	39.05	1	6,952	0.01%
2020/06/04	80	39.33	166	39.38	39.30	-86	7,013	-1.23%	大賣/
2020/06/03	34	38.94	47	38.80	39.00	-13	6,890	-0.19%
2020/06/02	26	38.58	24	38.99	38.55	2	6,857	0.03%
2020/06/01	45	38.92	49	38.61	38.95	-4	6,885	-0.06%
2020/05/29	102	38.45	111	38.11	38.75	-9	7,206	-0.12%	大買/大賣/
2020/05/28	28	37.50	28	37.52	37.50	0	7,077	0.00%
2020/05/27	20	37.24	25	36.78	37.40	-5	7,029	-0.07%
2020/05/26	20	36.79	16	36.90	36.70	4	6,982	0.06%
2020/05/25	14	36.36	15	36.03	36.40	-1	6,977	-0.01%
2020/05/22	15	36.52	9	36.67	36.35	6	6,976	0.09%
2020/05/21	10	37.14	10	37.05	37.20	0	6,966	0.00%
2020/05/20	9	36.58	6	36.77	36.60	3	6,948	0.04%
2020/05/19	14	36.86	13	36.94	36.85	1	6,921	0.01%
2020/05/18	102	36.69	36	36.75	36.45	66	6,887	0.96%	大買/
2020/05/15	26	37.65	23	38.00	37.60	3	6,813	0.04%
2020/05/14	67	38.11	23	38.62	37.65	44	6,773	0.65%
2020/05/13	38	39.07	32	39.12	39.05	6	6,663	0.09%
2020/05/12	82	39.72	67	40.17	39.70	15	6,607	0.23%
2020/05/11	72	40.62	70	40.14	41.10	2	6,463	0.03%
2020/05/08	18	38.79	30	39.07	38.80	-12	6,140	-0.20%
2020/05/07	6	39.13	9	38.71	38.85	-3	6,126	-0.05%
2020/05/06	12	38.42	16	38.69	38.35	-4	6,115	-0.07%
2020/05/05	20	38.91	12	39.33	38.80	8	6,120	0.13%
2020/05/04	20	39.00	20	39.14	39.00	0	6,133	0.00%
2020/04/30	13	39.82	26	39.63	40.00	-13	6,145	-0.21%
2020/04/29	24	38.93	12	38.93	38.90	12	6,134	0.20%
2020/04/28	47	38.80	40	39.23	38.65	7	6,167	0.11%
2020/04/27	14	39.41	20	39.16	39.35	-6	6,181	-0.10%
2020/04/24	6	39.12	5	39.40	39.05	1	6,160	0.02%
2020/04/23	7	39.54	7	39.34	39.20	0	6,150	0.00%
2020/04/22	5	38.56	3	39.10	39.35	2	6,099	0.03%
2020/04/21	3	39.57	1	38.50	38.15	2	6,082	0.03%
2020/04/20	15	39.83	2	40.00	39.60	13	6,081	0.21%
2020/04/17	27	39.45	34	40.03	39.45	-7	6,056	-0.12%
2020/04/16	17	39.97	21	39.79	40.00	-4	5,942	-0.07%
2020/04/15	39	40.27	48	40.40	39.90	-9	5,908	-0.15%
2020/04/14	29	39.91	39	39.77	39.80	-10	5,819	-0.17%
2020/04/13	113	39.75	94	39.88	39.60	19	5,773	0.33%	大買/
2020/04/10	24	39.13	23	38.69	39.00	1	5,704	0.02%
2020/04/09	124	38.75	133	38.74	38.60	-9	5,704	-0.16%	大買/大賣/
2020/04/08	28	37.06	34	36.68	37.60	-6	5,578	-0.11%
2020/04/07	38	36.07	64	36.02	36.60	-26	5,546	-0.47%
2020/04/06	19	34.24	21	33.81	34.50	-2	5,576	-0.04%
2020/04/01	12	33.65	54	33.24	33.70	-42	5,534	-0.76%
2020/03/31	49	33.20	25	33.59	33.10	24	5,529	0.43%
2020/03/30	16	32.13	26	32.44	33.20	-10	5,552	-0.18%
2020/03/27	64	32.68	38	33.62	32.50	26	5,567	0.47%
2020/03/26	62	31.59	68	31.38	32.90	-6	5,468	-0.11%
2020/03/25	11	31.75	9	31.70	31.60	2	5,359	0.04%
2020/03/24	39	28.13	25	27.94	29.00	14	5,227	0.27%
2020/03/23	22	26.59	6	26.92	26.40	16	5,163	0.31%
2020/03/20	43	28.39	13	29.41	28.00	30	5,115	0.59%
2020/03/19	6	27.53	65	27.96	27.45	-59	4,974	-1.19%
2020/03/18	53	30.61	19	30.98	30.40	34	4,854	0.70%
2020/03/17	9	31.08	4	31.13	30.50	5	4,809	0.10%
2020/03/16	23	32.65	2	32.40	31.55	21	4,763	0.44%
2020/03/13	4	32.89	8	32.11	33.15	-4	4,720	-0.08%
2020/03/12	61	35.80	32	35.27	35.40	29	4,616	0.63%
2020/03/11	46	38.96	41	38.99	38.30	5	4,541	0.11%
2020/03/10	22	38.97	2	39.10	39.50	20	4,507	0.44%
2020/03/09	2	39.93	2	39.75	39.10	0	4,432	0.00%
2020/03/06	21	41.10	18	41.59	41.05	3	4,384	0.07%
2020/03/05	56	41.66	60	41.79	41.70	-4	4,371	-0.09%
2020/03/04	242	41.82	301	41.71	41.50	-59	4,306	-1.37%	大買/大賣/
2020/03/03	18	39.42	22	39.94	40.40	-4	3,901	-0.10%
2020/03/02	18	36.62	15	36.26	36.75	3	3,833	0.08%
2020/02/27	9	36.88	4	36.53	36.00	5	3,885	0.13%
2020/02/26	19	38.02	1	37.85	37.60	18	3,880	0.46%
2020/02/25	5	38.42	6	38.17	38.40	-1	3,905	-0.03%
2020/02/24	7	38.04	2	38.40	38.25	5	3,975	0.13%
2020/02/21	16	38.57	15	38.55	38.55	1	4,107	0.02%
2020/02/20	40	38.90	12	39.18	38.85	28	4,155	0.67%
2020/02/19	4	39.08	2	39.00	39.00	2	4,223	0.05%
2020/02/18	3	38.93	2	39.20	38.95	1	4,387	0.02%
2020/02/17	11	39.23	14	39.33	39.20	-3	4,805	-0.06%
2020/02/14	2	39.60	5	39.35	39.60	-3	4,990	-0.06%
2020/02/13	34	39.27	36	39.66	39.25	-2	5,192	-0.04%
2020/02/12	34	39.53	35	39.07	39.65	-1	5,443	-0.02%
2020/02/11	6	38.80	10	38.70	38.70	-4	5,693	-0.07%
2020/02/10	7	37.95	0	0.00	38.00	7	5,705	0.12%
2020/02/07	29	38.42	23	38.56	38.30	6	5,756	0.10%
2020/02/06	32	39.07	30	38.68	39.10	2	5,791	0.03%
2020/02/05	44	37.97	48	37.79	37.95	-4	5,844	-0.07%
2020/02/04	44	37.69	47	37.17	37.90	-3	5,862	-0.05%
2020/02/03	8	35.56	37	35.00	36.15	-29	5,972	-0.49%
2020/01/31	1	37.65	7	38.32	37.65	-6	6,089	-0.10%
2020/01/30	16	39.38	25	39.32	38.70	-9	6,083	-0.15%
2020/01/20	0	0.00	1	43.15	43.00	-1	6,059	-0.02%
2020/01/17	12	42.94	8	43.11	42.90	4	6,147	0.07%
2020/01/16	4	42.98	0	0.00	43.00	4	6,220	0.06%
2020/01/15	57	42.92	51	43.06	43.05	6	6,650	0.09%
2020/01/14	64	43.28	59	42.92	43.30	5	6,726	0.07%
2020/01/13	60	42.68	67	42.58	42.65	-7	6,791	-0.10%
2020/01/10	31	41.59	33	41.76	41.55	-2	6,861	-0.03%
2020/01/09	33	41.70	33	42.13	41.70	0	7,085	0.00%
2020/01/08	10	41.80	2	42.25	41.65	8	7,213	0.11%
2020/01/07	39	42.24	27	42.47	41.80	12	7,462	0.16%
2020/01/06	6	42.49	23	42.31	42.30	-17	7,520	-0.23%
2020/01/03	70	43.49	74	44.25	43.25	-4	7,540	-0.05%
2020/01/02	81	43.97	49	43.98	43.95	32	7,537	0.42%
2019/12/31	110	43.94	88	43.78	43.90	22	7,530	0.29%	大買/
2019/12/30	24	43.70	45	43.54	43.80	-21	7,526	-0.28%
2019/12/27	8	42.41	7	42.62	42.40	1	7,456	0.01%
2019/12/26	57	42.68	52	43.02	42.45	5	7,499	0.07%
2019/12/25	41	43.37	40	43.20	43.40	1	7,535	0.01%
2019/12/24	19	42.85	16	42.77	43.00	3	7,682	0.04%
2019/12/23	15	42.27	11	42.44	42.20	4	7,993	0.05%
2019/12/20	20	42.54	19	42.36	42.50	1	8,363	0.01%
2019/12/19	8	42.13	7	42.08	42.15	1	8,822	0.01%
2019/12/18	3	42.08	4	42.36	42.05	-1	9,315	-0.01%
2019/12/17	45	42.46	39	42.56	42.50	6	9,478	0.06%
2019/12/16	8	42.35	12	42.11	42.30	-4	9,664	-0.04%
2019/12/13	36	42.05	35	42.12	41.85	1	9,674	0.01%
2019/12/12	25	42.26	22	42.43	42.20	3	9,738	0.03%
2019/12/11	10	42.53	13	42.15	42.45	-3	9,729	-0.03%
2019/12/10	11	41.90	11	41.76	41.90	0	9,716	0.00%
2019/12/09	65	42.65	11	42.69	42.05	54	9,701	0.56%
2019/12/06	12	42.81	16	42.76	42.80	-4	9,679	-0.04%
2019/12/05	10	42.74	16	42.34	42.75	-6	9,736	-0.06%
2019/12/04	21	42.11	8	42.06	42.10	13	9,785	0.13%
2019/12/03	10	42.48	9	42.46	42.55	1	9,881	0.01%
2019/12/02	88	42.10	89	42.42	42.10	-1	9,907	-0.01%
2019/11/29	18	43.39	13	43.63	43.10	5	9,912	0.05%
2019/11/28	28	43.81	17	43.92	43.60	11	9,973	0.11%
2019/11/27	18	43.99	20	43.88	44.00	-2	10,066	-0.02%
2019/11/26	55	43.88	26	44.08	43.80	29	10,142	0.29%
2019/11/25	20	43.70	35	43.44	43.70	-15	10,121	-0.15%
2019/11/22	43	42.95	28	43.33	42.85	15	10,146	0.15%
2019/11/21	17	42.98	24	43.00	43.30	-7	10,169	-0.07%
2019/11/20	71	43.63	66	44.50	43.60	5	10,174	0.05%
2019/11/19	26	45.04	29	45.62	45.00	-3	10,175	-0.03%
2019/11/18	51	45.58	47	45.81	45.45	4	10,285	0.04%
2019/11/15	59	45.63	58	45.02	45.15	1	10,529	0.01%
2019/11/14	231	45.15	229	45.78	44.60	2	10,787	0.02%	大買/大賣/
2019/11/13	111	45.16	109	45.64	45.00	2	10,608	0.02%	大買/大賣/
2019/11/12	29	45.83	22	45.88	46.15	7	10,685	0.07%
2019/11/11	107	45.55	106	44.95	46.20	1	10,689	0.01%	大買/大賣/
2019/11/08	70	45.12	83	44.72	45.80	-13	10,661	-0.12%
2019/11/07	30	43.66	26	43.75	43.80	4	10,518	0.04%
2019/11/06	63	44.00	57	44.57	43.90	6	10,756	0.06%
2019/11/05	27	44.93	24	44.69	44.80	3	10,814	0.03%
2019/11/04	53	44.63	46	45.13	44.55	7	10,889	0.06%
2019/11/01	47	45.02	48.1	44.69	45.10	-1.1	10,937	-0.01%
2019/10/31	119	44.84	121	45.23	44.65	-2	11,096	-0.02%	大買/大賣/
2019/10/30	35	44.74	46	44.44	45.80	-11	11,260	-0.10%
2019/10/29	45	43.93	41	44.59	43.90	4	11,419	0.04%
2019/10/28	86	44.06	79	43.69	44.45	7	11,889	0.06%
2019/10/25	85	43.82	112	43.69	44.00	-27	12,331	-0.22%	大賣/
2019/10/24	62	44.44	59	44.39	44.50	3	12,331	0.02%
2019/10/23	173	45.06	212	45.90	44.25	-39	12,367	-0.32%	大買/大賣/
2019/10/22	72	44.61	79	44.74	44.65	-7	12,109	-0.06%
2019/10/21	52	44.61	39	44.22	44.15	13	12,029	0.11%
2019/10/18	80	44.19	80	44.15	44.25	0	11,964	0.00%
2019/10/17	158	43.96	157	43.81	43.95	1	11,898	0.01%	大買/大賣/
2019/10/16	139	43.08	123.2	42.77	43.05	15.8	11,706	0.13%	大買/大賣/
2019/10/15	128	42.63	133	42.37	43.00	-5	11,656	-0.04%	大買/大賣/
2019/10/14	74	41.08	28	41.05	41.05	46	11,486	0.40%
2019/10/09	10	39.70	3	40.10	40.00	7	11,506	0.06%
2019/10/08	96	39.60	63	40.17	39.40	33	11,470	0.29%
2019/10/07	11	40.55	15	40.87	40.50	-4	11,391	-0.04%
2019/10/04	60	40.39	51	40.72	40.30	9	11,366	0.08%
2019/10/03	26	41.14	57	41.16	40.95	-31	11,301	-0.27%
2019/10/02	37	41.29	46	40.97	41.50	-9	11,253	-0.08%
2019/10/01	7	41.24	4	41.48	40.80	3	11,251	0.03%
2019/09/27	157	40.80	168	41.65	40.75	-11	11,202	-0.10%	大買/大賣/
2019/09/26	203	43.11	178	43.88	42.90	25	11,061	0.23%	大買/大賣/
2019/09/25	103	43.45	113	42.94	44.40	-10	10,781	-0.09%	大買/大賣/
2019/09/24	286	43.16	307.3	43.97	42.30	-21.3	10,420	-0.20%	大買/大賣/
2019/09/23	187	42.53	210	42.07	43.00	-23	9,990	-0.23%	大買/大賣/
2019/09/20	158	40.65	122	40.52	40.50	36	9,512	0.38%	大買/大賣/
2019/09/19	13	40.16	74.2	40.28	40.90	-61.2	9,340	-0.66%
2019/09/18	28	39.48	16	39.61	39.30	12	9,139	0.13%
2019/09/17	51	39.61	65	39.50	39.65	-14	9,184	-0.15%
2019/09/16	15	39.23	14	38.66	38.95	1	9,198	0.01%
2019/09/12	8	38.80	21	38.92	38.80	-13	9,263	-0.14%
2019/09/11	20	38.38	14	38.48	38.30	6	9,336	0.06%
2019/09/10	59	38.49	69	38.42	38.45	-10	9,456	-0.11%
2019/09/09	58	38.95	55	39.46	38.80	3	9,595	0.03%
2019/09/06	82	40.04	75	40.25	39.85	7	9,703	0.07%
2019/09/05	82	40.38	66	40.30	40.20	16	9,706	0.16%
2019/09/04	13	39.51	13	39.61	39.45	0	9,843	0.00%
2019/09/03	58	39.38	52	39.85	39.25	6	9,840	0.06%
2019/09/02	81	39.94	58	39.70	40.00	23	9,811	0.23%
2019/08/30	73	39.44	58	39.84	39.30	15	9,798	0.15%
2019/08/29	31	39.35	38	38.97	39.30	-7	9,735	-0.07%
2019/08/28	44	38.41	45.2	38.91	38.40	-1.2	9,662	-0.01%
2019/08/27	34	39.12	133	39.22	39.05	-99	9,707	-1.02%	大賣/
2019/08/26	15	39.03	1	39.35	38.85	14	9,759	0.14%
2019/08/23	52	40.33	42	40.25	40.30	10	9,702	0.10%
2019/08/22	156	40.58	40.3	40.75	40.25	115.7	9,635	1.20%	大買/鉅額交易
2019/08/21	110	40.61	86	40.38	40.40	24	9,495	0.25%	大買/
2019/08/20	117	41.07	85	41.92	40.95	32	9,382	0.34%	大買/
2019/08/19	76	40.82	81	40.52	42.10	-5	9,110	-0.05%
2019/08/16	120	39.41	227	39.83	39.40	-107	8,779	-1.22%	大買/大賣/鉅額交易
2019/08/15	106	39.25	38	38.98	39.30	68	8,662	0.79%	大買/
2019/08/14	108	38.97	160.4	38.72	38.85	-52.4	8,454	-0.62%	大買/大賣/
2019/08/13	123	38.30	155.1	38.36	38.15	-32.1	8,299	-0.39%	大買/大賣/
2019/08/12	99	37.76	73	37.07	38.25	26	8,147	0.32%
2019/08/08	109	37.58	139	37.27	37.45	-30	8,101	-0.37%	大買/大賣/
2019/08/07	140	36.24	109	36.66	35.80	31	7,973	0.39%	大買/大賣/
2019/08/06	6	35.12	10	35.42	36.50	-4	7,923	-0.05%
2019/08/05	88	35.97	97	36.73	35.50	-9	7,981	-0.11%
2019/08/02	9	35.99	44	36.31	36.10	-35	8,069	-0.43%
2019/08/01	91	39.11	67	38.77	37.80	24	7,916	0.30%
2019/07/31	26	37.88	23	37.83	37.60	3	7,619	0.04%
2019/07/29	337	39.53	293	38.92	40.10	44	7,321	0.60%	大買/大賣/
2019/07/26	73	37.09	83	37.32	38.00	-10	6,850	-0.15%
2019/07/25	70	35.17	72	34.92	35.20	-2	6,447	-0.03%
2019/07/24	117	34.52	59	34.24	34.70	58	6,379	0.91%	大買/
2019/07/23	58	34.26	63	33.63	33.95	-5	6,406	-0.08%
2019/07/22	14	32.60	17	32.46	32.60	-3	6,385	-0.05%
2019/07/19	23	32.61	24	32.32	32.65	-1	6,510	-0.02%
2019/07/18	15	31.76	18	32.04	31.75	-3	6,642	-0.05%
2019/07/17	3	31.90	2	32.00	31.90	1	6,756	0.01%
2019/07/16	4	31.50	0	0.00	31.60	4	7,109	0.06%
2019/07/15	2	32.50	1	32.40	32.65	1	7,539	0.01%
2019/07/12	1	32.75	15	32.32	32.75	-14	7,870	-0.18%
2019/07/11	3	31.80	0	0.00	31.80	3	8,403	0.04%
2019/07/10	2	31.95	2	31.90	31.95	0	8,466	0.00%
2019/07/09	10	31.71	18	32.01	31.70	-8	8,744	-0.09%
2019/07/08	9	31.93	6	32.29	31.90	3	8,879	0.03%
2019/07/05	24	32.19	19	32.37	32.15	5	8,917	0.06%
2019/07/04	25	32.12	32	32.27	32.10	-7	8,912	-0.08%
2019/07/03	10	31.60	0	0.00	31.70	10	8,946	0.11%
2019/07/02	31	32.12	53	32.13	31.90	-22	8,987	-0.24%
2019/07/01	26	31.87	40	31.77	31.80	-14	8,977	-0.16%
2019/06/28	36	31.27	10	31.37	31.05	26	8,994	0.29%
2019/06/27	12	31.39	21	31.35	31.40	-9	9,042	-0.10%
2019/06/26	2	31.15	2	30.70	30.95	0	9,017	0.00%
2019/06/25	16	30.76	14	31.31	30.75	2	9,017	0.02%
2019/06/24	18	31.20	18	30.76	31.35	0	9,031	0.00%
2019/06/21	53	30.97	40	31.43	30.90	13	9,083	0.14%
2019/06/20	46	31.58	52	31.99	31.55	-6	9,042	-0.07%
2019/06/19	30	31.35	31	31.55	31.35	-1	9,019	-0.01%
2019/06/18	45	30.92	44	31.36	30.90	1	9,012	0.01%
2019/06/17	63	31.69	61	31.52	31.65	2	8,960	0.02%
2019/06/14	56	31.44	70	31.08	31.70	-14	8,869	-0.16%
2019/06/13	89	30.46	88	31.24	30.30	1	8,784	0.01%
2019/06/12	45	30.97	44	30.95	30.95	1	8,635	0.01%
2019/06/11	52	30.80	56	30.39	30.90	-4	8,568	-0.05%
2019/06/10	14	29.70	16	29.56	29.70	-2	8,327	-0.02%
2019/06/06	5	28.99	1	29.50	29.00	4	8,299	0.05%
2019/06/05	39	29.48	41	29.91	29.45	-2	8,346	-0.02%
2019/06/04	51	29.54	50	29.63	29.45	1	8,333	0.01%
2019/06/03	44	29.38	47	28.99	29.30	-3	8,318	-0.04%
2019/05/31	38	29.58	39	29.48	29.50	-1	8,284	-0.01%
2019/05/30	41	29.13	43	28.93	29.10	-2	8,178	-0.02%
2019/05/29	0	0.00	2	28.38	28.50	-2	8,066	-0.02%
2019/05/28	11	28.18	10	28.49	28.20	1	8,087	0.01%
2019/05/27	26	28.39	22	28.68	28.40	4	8,120	0.05%
2019/05/24	14	28.94	18	28.76	28.80	-4	8,229	-0.05%
2019/05/23	5	28.46	5	28.55	28.30	0	8,526	0.00%
2019/05/22	30	29.36	41	29.01	29.30	-11	8,768	-0.13%
2019/05/21	58	28.21	53	28.08	28.35	5	8,744	0.06%
2019/05/20	51	28.90	49	29.59	28.80	2	8,639	0.02%
2019/05/17	35	29.31	33	29.84	29.30	2	8,650	0.02%
2019/05/16	34	29.95	33	30.13	29.65	1	8,642	0.01%
2019/05/15	25	29.75	34	29.58	30.40	-9	8,664	-0.10%
2019/05/14	9	28.43	25	28.99	29.40	-16	8,779	-0.18%
2019/05/13	26	28.88	19	29.16	28.80	7	8,781	0.08%
2019/05/10	8	29.49	1	30.50	29.30	7	8,700	0.08%
2019/05/09	53	29.97	35	31.85	29.85	18	8,496	0.21%
2019/05/08	27	31.39	34	31.26	32.60	-7	8,255	-0.08%
2019/05/07	7	32.04	19	31.91	31.90	-12	8,191	-0.15%
2019/05/06	9	31.44	2	32.10	31.20	7	8,176	0.09%
2019/05/03	20	32.26	40	32.07	32.20	-20	8,101	-0.25%
2019/05/02	52	31.70	39	32.44	31.65	13	8,021	0.16%
2019/04/30	10	32.51	18	32.19	32.70	-8	7,886	-0.10%
2019/04/29	31	32.46	31	32.72	32.50	0	7,864	0.00%
2019/04/26	25	31.98	29	32.38	31.95	-4	7,719	-0.05%
2019/04/25	32	32.93	53	33.06	33.00	-21	7,569	-0.28%
2019/04/24	26	34.30	27	34.47	33.40	-1	7,424	-0.01%
2019/04/23	39	33.93	58	33.86	34.05	-19	7,217	-0.26%
2019/04/22	62	34.64	41.1	34.37	34.90	20.9	7,052	0.30%
2019/04/19	101	32.84	94.7	32.80	33.90	6.3	6,699	0.09%	大買/
2019/04/18	40	31.34	54	31.45	31.05	-14	6,335	-0.22%
2019/04/17	32	30.19	129	30.44	30.90	-97	5,978	-1.62%	大賣/
2019/04/16	17	29.11	38.3	28.99	29.10	-21.3	5,326	-0.40%
2019/04/15	41	29.08	46	29.02	29.05	-5	5,228	-0.10%
2019/04/12	28	28.25	12	28.31	28.55	16	4,942	0.32%
2019/04/11	2	27.75	4	27.35	27.40	-2	4,789	-0.04%
2019/04/09	0	0.00	6	28.18	28.15	-6	4,694	-0.13%
2019/04/03	17	27.48	15	27.42	27.55	2	4,525	0.04%
2019/04/02	25	27.31	22	27.40	27.30	3	4,451	0.07%
2019/04/01	11	26.82	23	26.66	26.85	-12	4,335	-0.28%
2019/03/29	9	26.20	9	26.12	26.20	0	4,264	0.00%
2019/03/28	14	26.00	12	26.49	26.00	2	4,270	0.05%
2019/03/27	13	26.45	5	26.64	26.40	8	4,278	0.19%
2019/03/26	13	26.72	11	27.08	26.70	2	4,252	0.05%
2019/03/25	7	27.29	1	27.25	27.30	6	4,195	0.14%
2019/03/22	19	27.83	18	27.84	27.85	1	4,192	0.02%
2019/03/21	12	27.45	13	27.15	27.60	-1	4,118	-0.02%
2019/03/20	14	26.91	14	26.86	26.80	0	4,111	0.00%
2019/03/19	17	26.71	17	26.85	26.70	0	4,115	0.00%
2019/03/18	20	26.95	19	26.94	27.15	1	4,094	0.02%
2019/03/15	0	0.00	3	26.35	26.35	-3	4,022	-0.07%
2019/03/14	8	26.11	6	26.35	26.10	2	4,034	0.05%
2019/03/13	11	26.35	30	26.24	26.35	-19	4,123	-0.46%
2019/03/12	12	26.15	17	26.25	26.15	-5	4,166	-0.12%
2019/03/11	20	25.83	11	26.18	26.05	9	4,319	0.21%
2019/03/08	38	25.86	24	25.92	25.90	14	4,399	0.32%
2019/03/07	16	26.48	0	0.00	26.25	16	4,515	0.35%
2019/03/06	4	26.85	9	26.89	26.85	-5	4,539	-0.11%
2019/03/05	13	26.80	10	27.13	26.80	3	4,631	0.06%
2019/03/04	6	27.20	6	27.03	27.20	0	4,629	0.00%
2019/02/27	21	26.95	16	27.16	26.95	5	4,627	0.11%
2019/02/26	11	27.58	15	28.07	27.55	-4	4,598	-0.09%
2019/02/25	45	28.24	24	28.13	28.00	21	4,602	0.46%
2019/02/22	40	28.33	39	28.43	27.90	1	4,499	0.02%
2019/02/21	24	26.79	23	26.27	28.10	1	4,163	0.02%
2019/02/20	15	26.36	15	26.24	26.10	0	3,902	0.00%
2019/02/19	12	26.10	15	26.09	26.10	-3	3,977	-0.08%
2019/02/18	26	26.29	24	26.26	26.20	2	3,985	0.05%
2019/02/15	15	25.70	17	25.95	25.70	-2	3,985	-0.05%
2019/02/14	39	26.22	28	26.35	26.10	11	3,947	0.28%
2019/02/13	43	25.80	42	25.63	26.15	1	3,840	0.03%
2019/02/12	2	24.93	15	24.73	25.20	-13	3,643	-0.36%
2019/01/30	0	0.00	3	24.00	23.90	-3	3,717	-0.08%
2019/01/25	5	23.90	0	0.00	24.15	5	4,225	0.12%
2019/01/23	0	0.00	2	23.60	23.65	-2	4,411	-0.05%
2019/01/22	2	23.78	0	0.00	23.70	2	4,453	0.04%
2019/01/21	5	24.05	2	23.90	23.90	3	4,498	0.07%
2019/01/18	0	0.00	1	23.90	23.90	-1	4,541	-0.02%
2019/01/17	1	23.85	0	0.00	23.80	1	4,604	0.02%
2019/01/16	0	0.00	2	24.05	24.00	-2	4,647	-0.04%
2019/01/15	2	24.08	1	24.05	23.90	1	4,683	0.02%
2019/01/11	1	23.90	1	24.00	23.85	0	4,732	0.00%
2019/01/10	10	24.60	16	24.41	24.30	-6	4,712	-0.13%
2019/01/09	6	23.51	9	23.47	23.70	-3	4,626	-0.06%
2019/01/08	1	22.85	0	0.00	22.70	1	4,571	0.02%
2019/01/07	0	0.00	1	23.00	22.95	-1	4,615	-0.02%
2019/01/04	0	0.00	1	22.50	22.40	-1	4,684	-0.02%
2019/01/02	0	0.00	1	22.80	22.70	-1	4,774	-0.02%
2018/12/28	0	0.00	2	23.10	22.85	-2	4,838	-0.04%
2018/12/27	0	0.00	4	22.95	22.95	-4	5,018	-0.08%
2018/12/26	0	0.00	2	23.38	22.60	-2	5,027	-0.04%
2018/12/25	2	22.90	2	22.95	23.10	0	5,027	0.00%
2018/12/24	0	0.00	1	23.45	23.35	-1	5,036	-0.02%
2018/12/22	5	23.35	0	0.00	23.30	5	5,049	0.10%
2018/12/20	0	0.00	8	23.44	23.05	-8	5,091	-0.16%
2018/12/19	0	0.00	11	23.99	23.80	-11	5,067	-0.22%
2018/12/18	5	24.00	0	0.00	23.90	5	5,102	0.10%
2018/12/17	0	0.00	4	24.50	24.50	-4	5,194	-0.08%
2018/12/14	0	0.00	1	24.20	24.30	-1	5,181	-0.02%
2018/12/13	0	0.00	3	24.38	24.30	-3	5,184	-0.06%
2018/12/12	0	0.00	5	24.60	24.60	-5	5,146	-0.10%
2018/12/10	15	24.23	1	24.00	24.10	14	5,198	0.27%
2018/12/07	0	0.00	1	24.80	24.75	-1	5,196	-0.02%
2018/12/06	4	24.40	21	25.35	24.05	-17	5,199	-0.33%
2018/12/05	1	25.10	2	25.40	25.60	-1	5,157	-0.02%
2018/12/04	35	26.10	49	26.06	25.85	-14	5,252	-0.27%
2018/12/03	12	25.66	20	25.86	25.65	-8	5,211	-0.15%
2018/11/30	15	24.65	9	24.57	24.65	6	5,075	0.12%
2018/11/29	1	24.15	2	24.30	23.85	-1	4,932	-0.02%
2018/11/28	5	23.80	6	23.83	23.85	-1	4,935	-0.02%
2018/11/27	4	23.43	2.4	23.67	23.55	1.6	4,931	0.03%
2018/11/26	0	0.00	5	23.53	23.40	-5	5,035	-0.10%
2018/11/22	10	24.13	6	23.58	23.40	4	5,337	0.07%
2018/11/21	5	23.79	3	23.85	24.05	2	5,764	0.03%
2018/11/20	3	23.60	3	23.70	23.70	0	5,998	0.00%
2018/11/19	3	23.65	3	23.65	23.70	0	6,020	0.00%
2018/11/16	53	23.95	58	23.64	23.40	-5	6,028	-0.08%
2018/11/15	3	23.30	3	23.45	23.45	0	5,927	0.00%
2018/11/14	27	23.70	6	23.40	23.50	21	5,954	0.35%
2018/11/13	3	22.70	0	0.00	23.20	3	5,926	0.05%
2018/11/12	3	23.05	4	22.89	22.85	-1	6,002	-0.02%
2018/11/09	3	23.00	4	22.89	23.20	-1	6,082	-0.02%
2018/11/08	7	23.50	4	23.21	23.00	3	6,121	0.05%
2018/11/07	6	22.93	21	23.13	23.45	-15	6,081	-0.25%
2018/11/06	15	22.75	3	22.60	22.20	12	6,058	0.20%
2018/11/05	4	23.08	5	23.06	23.30	-1	6,068	-0.02%
2018/11/02	10	23.91	7	24.34	23.40	3	6,019	0.05%
2018/11/01	4	21.93	3	21.93	22.45	1	5,798	0.02%
2018/10/31	4	21.20	1	21.00	21.10	3	5,804	0.05%
2018/10/30	2	20.00	0	0.00	20.10	2	5,880	0.03%
2018/10/29	4	20.48	7	20.45	20.70	-3	5,917	-0.05%
2018/10/26	4	19.71	7	19.56	19.50	-3	5,994	-0.05%
2018/10/25	6	19.25	0	0.00	19.05	6	6,049	0.10%
2018/10/23	8	20.92	3	20.45	20.45	5	6,132	0.08%
2018/10/22	0	0.00	3	21.40	21.40	-3	6,214	-0.05%
2018/10/19	3	20.30	3	20.80	20.90	0	6,444	0.00%
2018/10/18	1	21.70	0	0.00	21.50	1	6,626	0.02%
2018/10/17	3	22.00	0	0.00	21.50	3	6,694	0.04%
2018/10/15	1	21.20	0	0.00	20.85	1	6,739	0.01%
2018/10/11	5	20.63	1	20.60	20.60	4	6,849	0.06%
2018/10/08	2	22.30	1	23.10	22.50	1	7,000	0.01%
2018/10/05	10	23.21	1	23.10	23.15	9	7,080	0.13%
2018/10/04	1	26.00	0	0.00	25.65	1	7,035	0.01%
2018/10/03	1	25.70	0	0.00	25.70	1	7,088	0.01%
2018/09/27	1	26.60	0	0.00	26.15	1	7,608	0.01%
2018/09/26	1	26.45	0	0.00	26.45	1	7,871	0.01%
2018/09/25	5	27.25	5	26.55	26.55	0	8,826	0.00%
2018/09/21	1	27.10	3	26.32	26.90	-2	9,259	-0.02%
2018/09/19	0	0.00	1	25.75	25.65	-1	9,365	-0.01%
2018/09/18	2	25.70	1	25.70	25.70	1	9,513	0.01%
2018/09/17	0	0.00	6	26.67	26.55	-6	9,530	-0.06%
2018/09/14	13	26.40	18	26.55	26.40	-5	9,515	-0.05%
2018/09/13	14	25.90	12	25.97	25.60	2	9,512	0.02%
2018/09/12	13	25.67	9	25.79	25.70	4	9,595	0.04%
2018/09/11	1	26.30	30	25.92	26.25	-29	9,675	-0.30%
2018/09/10	14	25.42	11	25.97	25.25	3	9,667	0.03%
2018/09/07	10	27.75	13	26.91	26.70	-3	9,577	-0.03%
2018/09/06	5	28.80	1	29.25	28.80	4	9,571	0.04%
2018/09/05	35	29.07	11	29.33	28.90	24	9,621	0.25%
2018/09/04	10	29.65	3	29.67	29.60	7	9,694	0.07%
2018/09/03	11	29.14	1	28.85	28.80	10	9,749	0.10%
2018/08/31	4	29.95	5	29.92	29.95	-1	9,765	-0.01%
2018/08/30	21	29.18	4	29.15	29.50	17	10,169	0.17%
2018/08/29	25	29.76	36	29.42	29.70	-11	10,391	-0.11%
2018/08/28	35	29.48	3	29.60	28.55	32	10,290	0.31%
2018/08/27	6	27.23	26	28.06	29.20	-20	9,920	-0.20%
2018/08/24	0	0.00	6	26.25	26.55	-6	9,832	-0.06%
2018/08/23	0	0.00	4	26.55	26.20	-4	10,176	-0.04%
2018/08/22	5	25.88	2	25.90	26.10	3	10,451	0.03%
2018/08/21	7	26.13	8	26.59	26.10	-1	10,782	-0.01%
2018/08/20	19	26.11	4	26.39	26.40	15	11,334	0.13%
2018/08/17	41	26.94	24	26.69	26.45	17	11,913	0.14%
2018/08/16	16	26.69	17	27.28	27.30	-1	12,388	-0.01%
2018/08/15	6	26.09	4	26.20	26.30	2	12,761	0.02%
2018/08/14	0	0.00	8	26.47	27.20	-8	12,882	-0.06%
2018/08/13	8	26.98	4	26.93	26.20	4	13,082	0.03%
2018/08/10	5	28.32	2	28.15	28.15	3	13,043	0.02%
2018/08/09	1	28.50	2	28.25	28.85	-1	13,139	-0.01%
2018/08/08	3	28.97	0	0.00	28.55	3	13,262	0.02%
2018/08/07	4	28.98	5	28.87	29.25	-1	13,330	-0.01%
2018/08/06	11	29.14	16	29.13	28.85	-5	13,475	-0.04%
2018/08/03	7	28.17	5	28.05	28.10	2	13,489	0.01%
2018/08/02	6	28.33	8	28.65	27.85	-2	13,499	-0.01%
2018/08/01	11	28.89	11	28.72	28.75	0	13,583	0.00%
2018/07/31	6	28.73	10	28.76	28.75	-4	13,850	-0.03%
2018/07/30	12	28.37	31	28.19	28.50	-19	13,957	-0.14%
2018/07/27	5	29.01	4	29.28	29.50	1	13,909	0.01%
2018/07/26	53	29.18	66	29.40	29.55	-13	13,809	-0.09%
2018/07/25	15	27.82	27	28.31	28.60	-12	13,605	-0.09%
2018/07/24	3	26.60	3	27.20	27.30	0	13,400	0.00%
2018/07/23	3	26.65	10	26.05	26.70	-7	13,305	-0.05%
2018/07/20	3	25.38	3	25.95	25.45	0	13,244	0.00%
2018/07/19	1	26.15	0	0.00	26.25	1	13,169	0.01%
2018/07/18	13	27.43	5	27.00	26.30	8	13,140	0.06%
2018/07/17	17	28.10	37	28.32	28.35	-20	12,987	-0.15%
2018/07/16	18	28.36	0	0.00	27.95	18	12,827	0.14%
2018/07/13	24	29.14	19	28.90	28.70	5	12,747	0.04%
2018/07/12	21	28.65	22	29.42	29.70	-1	12,715	-0.01%
2018/07/11	21	28.86	40	29.11	28.55	-19	12,623	-0.15%
2018/07/10	9	28.78	2	28.93	29.00	7	12,559	0.06%
2018/07/09	27	29.41	31	29.39	28.75	-4	12,554	-0.03%
2018/07/06	15	29.31	24	30.54	28.95	-9	12,464	-0.07%
2018/07/05	29	31.01	13	30.88	29.80	16	12,239	0.13%
2018/07/04	31	32.11	25	32.23	32.00	6	12,022	0.05%
2018/07/03	147	34.24	68	34.25	31.40	79	11,762	0.67%	大買/
2018/07/02	14	32.08	36.9	32.55	33.05	-22.9	10,803	-0.21%
2018/06/29	30	28.87	29	28.51	30.05	1	10,327	0.01%
2018/06/28	3	28.72	2	28.68	28.10	1	10,164	0.01%
2018/06/27	18	29.52	14	29.26	28.70	4	10,090	0.04%
2018/06/26	2	28.05	4	28.36	29.20	-2	9,925	-0.02%
2018/06/25	1	28.95	1	29.00	28.00	0	9,866	0.00%
2018/06/22	15	29.25	15	29.30	28.75	0	9,839	0.00%
2018/06/21	3	28.85	5	29.98	30.20	-2	9,781	-0.02%
2018/06/20	5	27.64	4	28.15	28.00	1	9,678	0.01%
2018/06/19	32	30.08	26	29.53	29.30	6	9,551	0.06%
2018/06/15	2	30.15	0	0.00	30.05	2	9,513	0.02%
2018/06/14	4	30.53	10	31.27	30.40	-6	9,442	-0.06%
2018/06/13	7	30.47	4	30.55	30.55	3	9,329	0.03%
2018/06/12	21	30.41	10	30.54	30.10	11	9,261	0.12%
2018/06/11	11	31.22	16	31.32	31.15	-5	9,137	-0.05%
2018/06/08	7	30.49	2	30.53	30.60	5	9,001	0.06%
2018/06/07	89	32.12	49	31.72	30.40	40	8,896	0.45%
2018/06/06	44	29.81	86	30.15	31.20	-42	8,362	-0.50%
2018/06/05	18	29.02	8	29.07	28.85	10	8,033	0.12%
2018/06/04	24	30.23	5	30.06	29.75	19	7,931	0.24%
2018/06/01	17	28.59	23	28.82	29.15	-6	7,814	-0.08%
2018/05/31	86	30.63	53	29.71	29.15	33	7,709	0.43%
2018/05/30	22	29.64	23	30.18	30.40	-1	7,314	-0.01%
2018/05/29	59	30.75	33	30.68	30.05	26	6,991	0.37%
2018/05/28	61	30.14	92	30.16	31.60	-31	6,615	-0.47%
2018/05/25	94	28.18	94	28.51	28.80	0	6,007	0.00%
2018/05/24	28	26.02	66	26.57	27.20	-38	5,375	-0.71%
2018/05/23	61	24.52	70	24.93	24.75	-9	4,844	-0.19%
2018/05/22	14	23.54	8	23.70	23.55	6	4,373	0.14%
2018/05/21	10	23.35	29	23.26	23.35	-19	4,181	-0.45%
2018/05/18	20	22.20	11	22.16	22.20	9	3,919	0.23%
2018/05/17	19	22.39	9	22.42	22.00	10	3,885	0.26%
2018/05/16	12	22.64	10	22.65	22.90	2	3,734	0.05%
2018/05/15	6	21.93	29	22.43	22.45	-23	3,591	-0.64%
2018/05/14	10	21.66	5	21.55	21.70	5	3,452	0.14%
2018/05/11	6	21.82	11	20.88	20.80	-5	3,201	-0.16%
2018/05/10	1	21.30	1	21.30	21.40	0	3,004	0.00%
2018/05/09	33	21.16	54	20.93	21.25	-21	2,931	-0.72%
2018/05/08	113	21.08	73	20.83	20.25	40	2,728	1.47%	大買/
2018/05/07	40	19.51	44	19.63	20.05	-4	2,354	-0.17%
2018/05/04	1	18.25	9	18.46	18.25	-8	2,142	-0.37%
2018/05/03	1	18.00	0	0.00	18.20	1	2,095	0.05%
2018/05/02	0	0.00	10	17.65	18.10	-10	2,070	-0.48%
2018/04/30	0	0.00	1	17.30	17.35	-1	2,039	-0.05%
2018/04/27	10	16.70	0	0.00	16.90	10	2,057	0.49%
2018/04/25	4	16.80	1	16.90	16.90	3	2,097	0.14%
2018/04/24	1	16.95	4	16.95	16.90	-3	2,142	-0.14%
2018/04/20	1	17.85	0	0.00	17.80	1	2,226	0.04%
2018/04/19	4	18.03	0	0.00	17.95	4	2,248	0.18%
2018/04/18	9	18.45	1	17.85	17.85	8	2,290	0.35%
2018/04/17	1	18.35	0	0.00	18.35	1	2,321	0.04%
2018/04/16	1	17.90	0	0.00	17.85	1	2,303	0.04%
2018/04/13	1	18.25	10	18.25	18.00	-9	2,320	-0.39%
2018/04/11	0	0.00	4	17.85	17.60	-4	2,503	-0.16%
2018/04/09	10	17.35	0	0.00	17.35	10	2,832	0.35%
2018/04/02	0	0.00	1	17.75	17.75	-1	2,937	-0.03%
2018/03/31	0	0.00	2	17.83	17.90	-2	3,036	-0.07%
2018/03/22	0	0.00	4	18.40	18.15	-4	4,698	-0.09%
2018/03/21	8	18.41	2	18.60	18.35	6	5,349	0.11%
2018/03/20	0	0.00	2	18.53	18.55	-2	5,551	-0.04%
2018/03/16	0	0.00	2	19.10	19.00	-2	5,824	-0.03%
2018/03/15	15	19.05	3	18.85	19.05	12	5,882	0.20%
2018/03/14	0	0.00	5	18.95	18.95	-5	6,053	-0.08%
2018/03/08	0	0.00	3	19.10	18.80	-3	6,110	-0.05%
2018/03/07	3	18.85	0	0.00	18.85	3	6,129	0.05%
2018/03/06	12	19.51	10	19.42	19.45	2	6,169	0.03%
2018/02/27	0	0.00	20	19.15	18.85	-20	6,240	-0.32%
2018/02/21	0	0.00	1	18.70	18.80	-1	6,850	-0.01%
2018/02/09	10	17.40	15	17.10	17.35	-5	7,004	-0.07%
2018/02/08	0	0.00	3	17.80	17.80	-3	6,994	-0.04%
2018/02/07	20	18.20	0	0.00	17.95	20	6,990	0.29%
2018/02/06	4	18.55	0	0.00	17.65	4	6,970	0.06%
2018/02/05	3	19.50	13	19.34	19.55	-10	6,926	-0.14%
2018/02/02	6	20.23	0	0.00	20.25	6	6,918	0.09%
2018/02/01	5	20.40	0	0.00	20.40	5	6,967	0.07%
2018/01/25	0	0.00	1	20.40	20.30	-1	7,134	-0.01%
2018/01/23	3	20.55	0	0.00	20.30	3	7,367	0.04%
2018/01/22	0	0.00	1	20.75	20.70	-1	7,401	-0.01%
2018/01/19	3	21.25	0	0.00	21.00	3	7,427	0.04%
2018/01/18	11	21.58	4	21.50	21.45	7	7,455	0.09%
2018/01/17	2	21.75	5	21.77	21.50	-3	7,445	-0.04%
2018/01/16	1	20.90	0	0.00	20.95	1	7,459	0.01%
2018/01/12	0	0.00	1	21.55	21.40	-1	7,587	-0.01%
2018/01/11	3	21.63	15	21.62	21.65	-12	7,709	-0.16%
2018/01/10	0	0.00	36	20.88	20.85	-36	7,950	-0.45%
2018/01/09	14	20.70	14	20.95	20.70	0	7,970	0.00%
2018/01/08	14	20.70	17	21.32	20.70	-3	8,145	-0.04%
2018/01/05	12	22.17	6	21.62	21.65	6	8,371	0.07%
2018/01/04	47	22.72	21	22.63	22.55	26	8,221	0.32%
2018/01/03	11	21.69	2	21.45	21.45	9	7,920	0.11%
2018/01/02	1	21.90	1	21.45	21.45	0	7,853	0.00%