華通 (2313)-元大-文心興安券商分點個股進出

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
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282張
產業
上市電子零組件類股
1879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－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	61.73	5	61.90	61.50	-2	18,395	-0.01%
2024/11/20	7.3	61.79	2	61.70	61.20	5.3	18,367	0.03%
2024/11/19	1	62.00	0	0.00	62.60	1	18,415	0.01%
2024/11/18	13	62.00	1	61.90	61.90	12	18,591	0.06%
2024/11/15	1	62.80	2	62.70	62.90	-1	18,734	-0.01%
2024/11/14	4	62.35	5	62.40	62.10	-1	19,172	-0.01%
2024/11/13	4.1	63.00	2	63.05	62.80	2.1	19,151	0.01%
2024/11/12	6.7	63.24	8	62.92	62.70	-1.3	19,217	-0.01%
2024/11/11	18.1	64.58	18	64.94	64.70	0	19,225	0.00%
2024/11/08	20.5	66.09	12.1	65.90	65.10	8.4	19,144	0.04%
2024/11/07	17.1	66.57	34.2	66.24	67.80	-17.1	19,007	-0.09%
2024/11/06	2	62.80	1	62.90	62.90	1	18,613	0.01%
2024/11/05	2.1	62.85	2	62.80	62.60	0.1	18,950	0.00%
2024/11/04	4	62.68	1	62.50	62.00	3	19,341	0.02%
2024/11/01	2	61.25	0	0.00	63.10	2	19,660	0.01%
2024/10/30	15.6	62.14	1	61.90	61.90	14.6	19,823	0.07%
2024/10/29	1.2	63.30	0	0.00	63.20	1.2	19,922	0.01%
2024/10/28	3.1	64.28	0.1	64.67	64.70	2.9	20,094	0.01%
2024/10/25	1	65.00	2.2	64.97	64.40	-1.2	20,129	-0.01%
2024/10/24	3	65.08	1	65.30	64.60	2	20,262	0.01%
2024/10/23	3.4	66.53	2.2	66.21	66.00	1.1	20,214	0.01%
2024/10/22	28.3	66.42	18.4	66.56	66.50	9.9	20,141	0.05%
2024/10/21	5.1	65.29	9.6	64.96	65.40	-4.5	19,909	-0.02%
2024/10/18	10.3	63.25	3	63.33	62.10	7.3	19,777	0.04%
2024/10/17	3.1	64.08	8	64.33	64.50	-5	19,939	-0.02%
2024/10/16	8	63.69	41	64.39	63.00	-33	20,076	-0.16%
2024/10/15	5	64.10	2	64.15	64.20	3	20,076	0.01%
2024/10/14	23	63.50	1	63.30	63.40	22	20,148	0.11%
2024/10/11	6.1	62.73	2	62.85	62.20	4.1	20,526	0.02%
2024/10/09	8.7	63.41	7	63.80	62.50	1.7	21,476	0.01%
2024/10/08	6.1	64.13	0.1	64.40	64.30	6	21,618	0.03%
2024/10/07	18.1	65.83	2.3	65.36	65.40	15.9	22,214	0.07%
2024/10/04	4.6	67.33	1	67.20	67.10	3.5	23,261	0.02%
2024/10/01	21.2	68.06	2	68.10	68.40	19.2	23,514	0.08%
2024/09/30	12.6	68.28	0	0.00	68.30	12.6	24,195	0.05%
2024/09/27	11	70.40	8	70.67	70.10	3	24,335	0.01%
2024/09/26	7	71.07	4	71.00	70.50	3	24,705	0.01%
2024/09/25	5.2	70.83	23	71.10	70.80	-17.8	25,537	-0.07%
2024/09/24	7.1	69.83	3	69.81	70.20	4	25,943	0.02%
2024/09/23	4	70.85	3.1	71.46	70.70	0.9	26,537	0.00%
2024/09/20	23	70.67	21.1	71.99	70.60	1.9	26,643	0.01%
2024/09/19	22.2	70.96	3.1	70.80	71.00	19.1	26,652	0.07%
2024/09/18	22	70.65	6	70.93	70.30	16	26,822	0.06%
2024/09/16	5.1	72.88	5	72.56	73.20	0.1	26,801	0.00%
2024/09/13	12	72.38	12	72.33	72.40	0	27,406	0.00%
2024/09/12	8	71.69	5.1	72.53	72.60	2.9	27,810	0.01%
2024/09/11	22	70.60	21	70.53	70.60	1	27,682	0.00%
2024/09/10	14	71.33	6	70.82	70.00	8	27,725	0.03%
2024/09/09	17.2	72.76	16.1	72.86	73.00	1.1	27,419	0.00%
2024/09/06	10.1	74.07	7	74.00	72.80	3.1	27,387	0.01%
2024/09/05	8.1	73.37	13	72.99	73.10	-4.9	27,402	-0.02%
2024/09/04	27.1	73.77	11.1	73.63	73.10	16	27,291	0.06%
2024/09/03	10	79.31	16.1	79.47	77.70	-6.1	27,743	-0.02%
2024/09/02	16.2	80.29	4.3	80.06	78.60	11.8	27,461	0.04%
2024/08/30	50.3	83.21	49.4	83.07	82.00	0.9	27,057	0.00%
2024/08/29	71.5	80.96	86.2	80.84	82.70	-14.7	26,181	-0.06%
2024/08/28	25.4	78.76	38.4	78.96	78.30	-13	25,373	-0.05%
2024/08/27	2	74.80	6	74.98	75.60	-4	24,684	-0.02%
2024/08/26	20	75.92	2	75.00	75.00	18	24,884	0.07%
2024/08/23	7.1	75.42	11	74.07	76.30	-3.9	24,807	-0.02%
2024/08/22	2	74.30	3	74.10	73.90	-1	24,822	0.00%
2024/08/21	7	74.51	1	74.69	73.70	6	25,007	0.02%
2024/08/20	8	75.71	11	75.89	75.20	-3	25,164	-0.01%
2024/08/19	15.1	75.13	4	75.00	74.70	11	25,492	0.04%
2024/08/16	10.1	74.34	11.3	74.51	75.40	-1.3	25,623	0.00%
2024/08/15	1.1	71.30	0	0.00	70.70	1.1	25,831	0.00%
2024/08/14	7.1	72.26	17	72.24	71.60	-9.9	26,105	-0.04%
2024/08/13	13.3	71.92	35.5	72.01	72.10	-22.2	26,242	-0.08%
2024/08/12	19	71.05	16	71.14	70.60	3	26,848	0.01%
2024/08/09	45	71.89	29	71.17	70.50	16	26,983	0.06%
2024/08/08	6.5	68.64	12	69.28	69.00	-5.5	26,803	-0.02%
2024/08/07	6	67.70	11	68.90	70.00	-5	26,945	-0.02%
2024/08/06	12.5	63.86	5	64.32	65.10	7.5	27,564	0.03%
2024/08/05	16.6	66.61	4	67.00	66.40	12.6	27,358	0.05%
2024/08/02	15.1	74.94	7	74.57	73.70	8.1	27,104	0.03%
2024/08/01	5	77.82	7	78.91	78.20	-2	27,074	-0.01%
2024/07/31	20	78.62	9	78.85	77.70	11	26,934	0.04%
2024/07/30	3	76.97	6	76.32	77.90	-3	26,925	-0.01%
2024/07/29	10.2	78.58	5	78.02	76.90	5.2	26,909	0.02%
2024/07/26	6	78.52	3.1	79.70	80.00	2.9	26,823	0.01%
2024/07/23	3.2	80.66	6	80.25	80.50	-2.8	26,839	-0.01%
2024/07/22	11.1	78.67	10	79.48	79.00	1	27,030	0.00%
2024/07/19	26.1	81.00	21.3	81.62	80.40	4.8	26,950	0.02%
2024/07/18	37.1	82.63	23.2	83.73	82.90	14	26,873	0.05%
2024/07/17	22	85.87	24.3	85.71	86.20	-2.3	26,564	-0.01%
2024/07/16	16.1	85.89	15	86.09	85.30	1.1	26,468	0.00%
2024/07/15	11.4	85.36	7	85.80	85.70	4.4	26,492	0.02%
2024/07/12	44.3	87.51	17.3	88.23	86.90	27	26,310	0.10%
2024/07/11	37	89.98	33.1	90.25	90.30	3.9	25,932	0.01%
2024/07/10	31	86.07	40.1	86.22	86.00	-9.1	25,159	-0.04%
2024/07/09	37.3	86.15	26	86.07	86.10	11.3	25,000	0.05%
2024/07/08	39.3	85.59	58.3	85.88	86.30	-19	24,491	-0.08%
2024/07/05	28	81.91	17	82.25	81.90	11	23,316	0.05%
2024/07/04	58	81.10	62	81.57	82.30	-4	23,187	-0.02%
2024/07/03	29	79.16	42	78.96	79.50	-13	22,833	-0.06%
2024/07/02	29	77.41	46	77.13	78.10	-17	23,082	-0.07%
2024/07/01	81.4	77.42	53	77.62	76.30	28.4	22,645	0.13%
2024/06/28	14	81.63	31	81.52	81.40	-17	21,800	-0.08%
2024/06/27	73.1	81.38	105.7	81.70	81.40	-32.6	21,449	-0.15%	大賣/
2024/06/26	9	78.61	17	78.95	79.40	-8	20,945	-0.04%
2024/06/25	9.8	77.38	8	77.53	77.70	1.8	20,838	0.01%
2024/06/24	8.1	77.66	12	78.52	78.20	-3.9	20,883	-0.02%
2024/06/21	29	78.33	42.6	77.92	77.60	-13.6	21,016	-0.06%
2024/06/20	9	77.67	31.4	78.37	78.40	-22.4	20,824	-0.11%
2024/06/19	2.1	74.13	68.5	75.80	74.80	-66.5	20,361	-0.33%
2024/06/18	10	72.34	6	72.67	73.50	4	20,169	0.02%
2024/06/17	2	71.75	0	0.00	71.60	2	20,402	0.01%
2024/06/14	6	71.43	5	71.40	71.80	1	20,571	0.00%
2024/06/13	19	72.69	10	72.86	72.00	9	20,907	0.04%
2024/06/12	11	72.26	5	72.28	72.60	6	21,068	0.03%
2024/06/11	9.1	71.05	3	70.97	71.00	6.1	21,131	0.03%
2024/06/07	38	73.69	22.6	73.71	71.30	15.4	21,701	0.07%
2024/06/06	0	0.00	6.4	71.11	71.00	-6.4	22,357	-0.03%
2024/06/05	15	70.63	3	71.00	70.50	12	23,760	0.05%
2024/06/04	18	71.52	7	71.43	71.20	11	24,313	0.05%
2024/06/03	60.1	71.63	3	72.07	71.90	57.1	25,181	0.23%
2024/05/31	7	73.09	7.2	73.76	73.20	-0.2	25,482	0.00%
2024/05/30	11.2	73.37	4	72.80	72.90	7.2	25,724	0.03%
2024/05/29	7.1	75.07	11.5	75.30	75.00	-4.4	26,301	-0.02%
2024/05/28	13.3	75.61	2	75.30	74.80	11.3	26,758	0.04%
2024/05/27	8.1	76.32	26	76.62	76.30	-17.9	26,944	-0.07%
2024/05/24	13.1	76.27	1.2	76.44	76.10	11.9	27,412	0.04%
2024/05/23	25.1	80.00	24.1	80.19	78.20	1	27,572	0.00%
2024/05/22	16.3	79.71	26	79.66	79.60	-9.7	29,136	-0.03%
2024/05/21	34.1	79.48	66.1	79.96	79.80	-32	30,395	-0.11%
2024/05/20	32	77.82	16.2	78.37	77.70	15.8	29,956	0.05%
2024/05/17	12.2	76.39	13	75.98	76.00	-0.8	29,938	0.00%
2024/05/16	11	75.82	37.3	76.00	76.30	-26.3	29,861	-0.09%
2024/05/15	7	71.49	17	71.72	71.10	-10	29,332	-0.03%
2024/05/14	0.1	71.20	2	71.50	71.20	-1.9	29,484	-0.01%
2024/05/13	14	71.01	6.2	71.09	71.00	7.8	29,761	0.03%
2024/05/10	89.7	72.77	29	72.61	72.50	60.7	29,802	0.20%
2024/05/09	4.1	79.57	7	79.80	78.80	-3	28,883	-0.01%
2024/05/08	6.1	77.92	3	78.17	78.80	3.1	28,829	0.01%
2024/05/07	1	77.50	16	77.74	78.30	-15	28,909	-0.05%
2024/05/06	7.5	77.69	1	77.10	77.00	6.5	28,872	0.02%
2024/05/03	3	79.23	6.1	79.24	78.00	-3.1	28,843	-0.01%
2024/05/02	1.1	76.70	3.4	77.38	77.90	-2.3	28,921	-0.01%
2024/04/30	2	78.05	5.1	78.29	77.20	-3.1	29,353	-0.01%
2024/04/29	7	77.25	8.3	77.08	77.80	-1.2	29,672	0.00%
2024/04/26	14	77.21	15	78.00	77.60	-1	29,786	0.00%
2024/04/25	3	75.30	2	75.50	75.00	1	29,631	0.00%
2024/04/24	8	74.16	6.2	73.76	74.30	1.9	29,751	0.01%
2024/04/23	11	73.34	8.1	73.29	72.90	2.9	29,834	0.01%
2024/04/22	19.1	74.79	6.1	74.05	73.80	13	29,948	0.04%
2024/04/19	21.1	75.95	11	76.23	76.10	10.1	29,858	0.03%
2024/04/18	18	78.19	21.2	78.56	77.50	-3.2	29,762	-0.01%
2024/04/17	8	77.65	4	77.53	78.00	4	29,828	0.01%
2024/04/16	16.2	77.23	16	77.04	76.60	0.2	29,938	0.00%
2024/04/15	23	80.35	6	80.18	79.70	17	29,832	0.06%
2024/04/12	10.5	81.59	11.1	81.55	81.90	-0.6	29,842	0.00%
2024/04/11	13	81.37	7	80.56	80.20	6	29,737	0.02%
2024/04/10	27	82.77	29.1	82.45	81.80	-2.1	29,707	-0.01%
2024/04/09	17.1	81.87	6	81.83	81.40	11	29,710	0.04%
2024/04/08	36.5	82.78	77.1	83.05	83.50	-40.7	29,554	-0.14%
2024/04/03	11.1	79.51	3	79.90	79.60	8.1	29,085	0.03%
2024/04/02	2.1	80.58	8	80.30	80.20	-5.9	29,292	-0.02%
2024/04/01	29.2	80.64	12	79.53	79.20	17.2	29,279	0.06%
2024/03/29	9	80.00	38	80.38	80.40	-29	29,170	-0.10%
2024/03/28	14	78.28	6	79.02	78.20	8	29,054	0.03%
2024/03/27	4	77.20	23	77.82	77.70	-19	29,268	-0.06%
2024/03/26	21	77.14	21.1	76.85	75.90	-0.1	29,380	0.00%
2024/03/25	8.1	79.20	6	80.95	80.00	2.1	29,320	0.01%
2024/03/22	5	79.38	4	79.35	79.50	1	29,473	0.00%
2024/03/21	17	79.15	21	79.63	79.40	-4	29,535	-0.01%
2024/03/20	28	80.30	6	78.88	78.40	22	29,906	0.07%
2024/03/19	21.1	81.65	2	81.88	81.00	19.1	31,496	0.06%
2024/03/18	9	80.74	24.1	81.99	82.10	-15.1	32,411	-0.05%
2024/03/15	9	78.52	8	78.35	77.70	1	32,922	0.00%
2024/03/14	15.4	79.66	21.6	79.60	78.70	-6.3	32,926	-0.02%
2024/03/13	30	82.02	25.3	81.46	81.20	4.7	32,844	0.01%
2024/03/12	61.4	83.93	35.3	84.08	82.40	26.1	32,839	0.08%
2024/03/11	68.5	80.51	153.1	81.72	82.00	-84.6	31,964	-0.26%	大賣/
2024/03/08	12.1	77.02	84.1	75.74	75.60	-72	30,884	-0.23%
2024/03/07	124.3	78.64	20.3	78.06	76.20	104	31,035	0.34%	大買/鉅額交易
2024/03/06	8.6	77.48	32.6	77.87	77.60	-24	30,914	-0.08%
2024/03/05	2.3	76.79	6	77.42	76.40	-3.8	31,431	-0.01%
2024/03/04	21.7	77.17	34.8	77.61	77.00	-13.2	32,972	-0.04%
2024/03/01	45.3	74.58	33	74.25	74.30	12.3	34,387	0.04%
2024/02/29	30.8	75.11	28.3	75.63	76.10	2.5	35,913	0.01%
2024/02/27	48.8	76.78	48.8	75.71	75.40	0	37,024	0.00%
2024/02/26	49.8	78.41	39.2	77.69	77.20	10.5	37,017	0.03%
2024/02/23	89.3	78.80	71.9	79.24	78.40	17.4	37,294	0.05%
2024/02/22	99.8	76.02	134.6	77.18	80.10	-34.8	37,042	-0.09%	大賣/
2024/02/21	10	71.81	6	72.35	72.90	4	36,963	0.01%
2024/02/20	16.2	72.38	19.2	72.85	72.70	-3	37,178	-0.01%
2024/02/19	39.2	71.52	29.1	71.25	71.00	10.1	37,102	0.03%
2024/02/16	37.2	71.21	44	72.02	72.00	-6.8	37,364	-0.02%
2024/02/15	40	71.74	5	71.22	71.00	35	37,615	0.09%
2024/02/05	5	71.92	46.1	71.68	71.60	-41.1	38,983	-0.11%
2024/02/02	16.9	71.06	16	70.92	70.20	0.9	40,232	0.00%
2024/02/01	12.2	69.50	9	69.57	70.00	3.2	40,191	0.01%
2024/01/31	19.2	69.86	3	69.73	69.50	16.2	40,454	0.04%
2024/01/30	17.1	71.03	31	71.33	70.50	-13.9	40,550	-0.03%
2024/01/29	28.1	69.92	40	70.58	71.00	-11.9	40,656	-0.03%
2024/01/26	41	69.39	12.1	69.27	69.00	28.9	40,985	0.07%
2024/01/25	34.1	70.52	56.1	69.98	69.80	-22	41,188	-0.05%
2024/01/24	94.1	70.78	87	70.94	70.40	7.1	40,982	0.02%
2024/01/23	79	69.21	89.7	69.12	69.70	-10.6	40,968	-0.03%
2024/01/22	7.1	67.30	2	67.80	66.90	5.1	40,683	0.01%
2024/01/19	38	66.93	17	66.86	67.40	21	40,499	0.05%
2024/01/18	18.1	66.02	12	66.43	65.50	6.1	40,505	0.01%
2024/01/17	24.1	68.99	4	68.95	68.00	20.1	40,429	0.05%
2024/01/16	10.1	68.55	12.1	68.55	69.50	-2	40,321	0.00%
2024/01/15	5.1	67.41	6	67.85	67.90	-0.9	40,266	0.00%
2024/01/12	10.1	66.10	4	66.67	66.40	6	40,339	0.01%
2024/01/11	1	67.60	1	67.10	67.30	0	40,304	0.00%
2024/01/10	1.1	67.95	11	67.61	68.00	-9.9	40,527	-0.02%
2024/01/09	6.1	69.09	1	68.80	67.90	5.1	41,032	0.01%
2024/01/08	11	68.83	3	68.67	69.00	8	41,031	0.02%
2024/01/05	4	69.28	13	69.14	69.20	-9	41,117	-0.02%
2024/01/04	45.1	70.03	32	69.24	69.00	13.1	41,422	0.03%
2024/01/03	3	68.77	1	68.70	69.00	2	41,492	0.00%
2024/01/02	3	69.47	19.3	69.66	69.20	-16.3	41,369	-0.04%
2023/12/29	5	70.78	10.6	70.48	70.70	-5.6	41,584	-0.01%
2023/12/28	6	72.80	6.6	72.22	70.80	-0.6	41,629	0.00%
2023/12/27	6.1	72.85	6	72.18	72.80	0.1	41,882	0.00%
2023/12/26	2.1	72.60	2	72.50	72.50	0.1	42,037	0.00%
2023/12/25	14	72.69	9.1	71.68	71.50	4.9	42,320	0.01%
2023/12/22	16	73.74	18	73.11	72.10	-2	42,424	0.00%
2023/12/21	8.1	73.26	11	73.18	73.30	-2.9	42,481	-0.01%
2023/12/20	3	71.67	2	71.00	72.00	1	42,524	0.00%
2023/12/19	3.3	70.81	4.1	70.53	70.90	-0.8	42,868	0.00%
2023/12/18	9.1	72.51	4	72.35	71.60	5.1	43,549	0.01%
2023/12/15	37.1	74.19	68.3	73.21	72.90	-31.2	44,545	-0.07%
2023/12/14	158.5	75.46	169.1	75.85	74.50	-10.6	46,545	-0.02%	大買/大賣/
2023/12/13	32	72.89	44.4	73.53	74.40	-12.4	46,806	-0.03%
2023/12/12	41.6	71.30	21	71.69	70.90	20.6	47,561	0.04%
2023/12/11	22.1	70.17	45.5	68.99	69.00	-23.5	47,292	-0.05%
2023/12/08	12.1	70.02	30	69.25	69.00	-17.9	47,602	-0.04%
2023/12/07	24.3	69.98	24	69.33	69.20	0.3	48,515	0.00%
2023/12/06	31.1	71.78	23.1	71.04	71.10	8	48,288	0.02%
2023/12/05	9.2	71.70	21.2	71.58	71.90	-12	48,248	-0.02%
2023/12/04	27.2	73.89	16.2	73.15	72.90	11	48,965	0.02%
2023/12/01	24.7	72.39	27	71.81	72.10	-2.4	50,497	0.00%
2023/11/30	43.3	73.56	42.2	73.20	73.30	1.1	49,705	0.00%
2023/11/29	136.3	74.78	109.2	74.41	74.80	27.1	48,693	0.06%	大買/大賣/
2023/11/28	114.3	71.82	176.1	72.62	74.20	-61.9	46,827	-0.13%	大買/大賣/
2023/11/27	148.2	69.63	149.1	69.66	69.70	-0.8	44,777	0.00%	大買/大賣/
2023/11/24	88.1	66.28	79.8	66.82	67.60	8.3	42,790	0.02%
2023/11/22	16	64.60	41.4	64.61	64.70	-25.4	40,597	-0.06%
2023/11/21	105.9	65.39	109.3	65.21	64.50	-3.4	39,860	-0.01%	大買/大賣/
2023/11/20	44.6	61.89	47.7	61.88	63.00	-3.1	38,050	-0.01%
2023/11/17	20.4	58.36	25.1	58.51	59.00	-4.8	36,572	-0.01%
2023/11/16	9	57.10	11	57.03	57.20	-2	36,094	-0.01%
2023/11/15	6	57.50	14.1	57.42	57.10	-8.1	35,884	-0.02%
2023/11/14	23.2	58.39	41	58.48	57.70	-17.9	35,570	-0.05%
2023/11/13	176.3	58.99	123.3	58.97	59.10	53	35,109	0.15%	大買/大賣/
2023/11/10	72.3	57.34	79	57.50	57.20	-6.7	33,434	-0.02%
2023/11/09	16	54.82	10.1	54.84	54.80	5.9	31,750	0.02%
2023/11/08	16.3	54.98	8	55.34	54.90	8.2	31,548	0.03%
2023/11/07	11	54.38	4	54.40	54.40	7	31,258	0.02%
2023/11/06	7.1	54.61	11	54.09	53.90	-4	31,127	-0.01%
2023/11/03	14	54.52	15.1	54.66	54.40	-1.1	30,839	0.00%
2023/11/02	8.1	54.02	10	53.98	54.10	-2	30,609	-0.01%
2023/11/01	1.1	53.27	2	52.70	52.70	-0.9	30,568	0.00%
2023/10/31	20	54.31	23.5	54.01	52.80	-3.5	30,502	-0.01%
2023/10/30	12.1	53.28	14	53.41	53.50	-1.9	30,046	-0.01%
2023/10/27	4	52.45	13	51.80	52.20	-9	29,963	-0.03%
2023/10/26	4.3	52.86	2.1	52.96	52.20	2.2	30,052	0.01%
2023/10/25	14.2	53.77	22	53.83	53.70	-7.8	29,867	-0.03%
2023/10/24	9.4	52.57	14	52.59	52.90	-4.6	29,717	-0.02%
2023/10/23	10.1	52.63	13	52.97	52.70	-2.9	29,641	-0.01%
2023/10/20	5	51.46	1	51.72	52.10	4	29,565	0.01%
2023/10/19	17.2	52.43	2	52.10	52.30	15.2	29,457	0.05%
2023/10/18	25.2	52.16	6.1	52.13	52.10	19.1	29,411	0.06%
2023/10/17	38	54.61	25	54.64	53.90	13	29,148	0.04%
2023/10/16	8.1	52.37	2	52.25	53.30	6.1	28,656	0.02%
2023/10/13	14.2	53.13	12.3	52.99	53.20	1.9	28,854	0.01%
2023/10/12	14.2	53.72	10.2	53.78	54.20	4	29,327	0.01%
2023/10/11	10.3	53.00	38	52.70	52.20	-27.7	28,844	-0.10%
2023/10/06	9	52.30	1.1	52.84	51.80	7.9	28,703	0.03%
2023/10/05	25.1	53.65	16	52.96	52.60	9.1	28,592	0.03%
2023/10/04	8.6	51.71	6	51.35	52.10	2.6	28,224	0.01%
2023/10/03	12.1	52.52	8	52.31	52.00	4.1	28,024	0.01%
2023/10/02	18.1	54.00	14	54.23	54.30	4	27,611	0.01%
2023/09/28	21	53.32	21	53.10	53.00	0	27,410	0.00%
2023/09/27	1.1	53.80	7	53.84	53.80	-5.9	27,321	-0.02%
2023/09/26	7	54.73	5	54.80	54.30	2	26,988	0.01%
2023/09/25	24	55.10	7.1	55.09	54.70	16.9	26,553	0.06%
2023/09/22	63.2	55.01	28	54.76	55.60	35.2	26,212	0.13%
2023/09/21	27	55.37	39.2	55.40	55.50	-12.2	25,657	-0.05%
2023/09/20	90.1	57.73	91.3	57.05	56.60	-1.2	24,776	0.00%
2023/09/19	119.4	59.01	116.7	58.68	56.90	2.7	23,512	0.01%	大買/大賣/
2023/09/18	115.6	57.52	115	57.80	57.60	0.5	20,843	0.00%	大買/大賣/
2023/09/15	41.4	54.07	70	54.20	54.40	-28.6	18,459	-0.15%
2023/09/14	7.2	50.73	43.3	50.37	50.80	-36.1	16,435	-0.22%
2023/09/13	38.3	50.39	41.1	50.25	50.40	-2.7	15,673	-0.02%
2023/09/12	38.1	50.50	45.1	50.81	50.80	-7	15,093	-0.05%
2023/09/11	27	48.90	16	48.23	48.20	11	13,942	0.08%
2023/09/08	19.1	48.93	14	48.66	48.85	5.1	13,491	0.04%
2023/09/07	28	49.99	12.1	49.65	48.80	15.9	13,015	0.12%
2023/09/06	23.1	49.54	87.1	49.84	50.40	-64	11,877	-0.54%
2023/09/05	6	46.05	7	46.01	46.10	-1	9,507	-0.01%
2023/09/04	3	45.00	2	45.13	45.45	1	9,471	0.01%
2023/09/01	5	45.16	7	45.01	45.00	-2	9,543	-0.02%
2023/08/31	7.2	45.63	9.4	45.68	45.30	-2.2	9,583	-0.02%
2023/08/30	4	44.75	8.4	44.87	44.95	-4.4	9,402	-0.05%
2023/08/28	4	43.85	3	44.00	43.70	1	9,540	0.01%
2023/08/25	4	43.46	2	43.68	43.50	2	9,605	0.02%
2023/08/24	2	43.68	0	0.00	43.70	2	9,731	0.02%
2023/08/23	1	43.35	4	43.45	43.45	-3	9,875	-0.03%
2023/08/22	2	42.40	2	42.68	42.75	0	10,159	0.00%
2023/08/21	7	42.33	0	42.55	42.50	7	10,296	0.07%
2023/08/18	2.4	43.08	0.1	42.80	42.55	2.4	10,314	0.02%
2023/08/17	1	43.15	1	43.45	43.75	0	10,360	0.00%
2023/08/16	2	43.43	1	43.55	43.50	1	10,462	0.01%
2023/08/15	1	43.90	1	44.05	44.00	0	10,626	0.00%
2023/08/14	2.5	43.97	0	0.00	43.60	2.5	10,661	0.02%
2023/08/11	2	44.63	0	0.00	44.70	2	10,691	0.02%
2023/08/10	2	45.40	0	44.95	44.95	2	10,763	0.02%
2023/08/09	6	45.92	2.2	45.93	46.00	3.8	10,677	0.04%
2023/08/08	12.2	46.89	12	46.52	45.90	0.2	10,711	0.00%
2023/08/07	5	46.26	15	46.23	46.45	-10	10,484	-0.10%
2023/08/04	1	44.30	1	44.47	44.40	0	10,243	0.00%
2023/08/02	3.1	44.70	0	0.00	44.70	3.1	10,258	0.03%
2023/08/01	3	45.18	0	0.00	45.00	3	10,265	0.03%
2023/07/31	2	45.80	0	0.00	45.50	2	10,246	0.02%
2023/07/28	0	0.00	4	44.98	45.05	-4	10,127	-0.04%
2023/07/27	4	44.90	6	45.12	45.05	-2	10,160	-0.02%
2023/07/26	0	0.00	4	45.21	45.05	-4	10,120	-0.04%
2023/07/25	2	45.90	6	45.87	45.95	-4	10,081	-0.04%
2023/07/24	19	44.59	0	0.00	44.65	19	10,070	0.19%
2023/07/21	5	45.01	1	45.29	45.00	4	10,087	0.04%
2023/07/20	2	45.15	4	45.35	45.45	-2	10,106	-0.02%
2023/07/19	11	46.83	37.1	46.62	45.70	-26.1	10,253	-0.25%
2023/07/18	12.1	47.86	20.3	48.43	48.10	-8.2	10,109	-0.08%
2023/07/17	47.3	48.45	28	48.15	48.50	19.3	9,815	0.20%
2023/07/14	1	45.70	1	45.80	45.70	0	9,152	0.00%
2023/07/13	4	46.11	15.1	46.16	45.70	-11.1	9,333	-0.12%
2023/07/11	5.1	45.62	3.1	45.55	45.60	2	9,261	0.02%
2023/07/10	9	45.73	25	45.50	44.85	-16	9,478	-0.17%
2023/07/07	5	45.58	3	45.43	45.60	2	9,657	0.02%
2023/07/06	22	45.91	22	45.61	45.50	0	9,681	0.00%
2023/07/05	13	45.77	214.5	46.19	46.10	-201.5	9,675	-2.08%	大賣/鉅額交易
2023/07/04	2	44.70	19	44.96	44.95	-17	9,335	-0.18%
2023/07/03	4	44.80	4	44.89	44.90	0	9,327	0.00%
2023/06/30	5.5	44.82	10	44.63	44.40	-4.5	9,374	-0.05%
2023/06/29	20	44.95	22	45.10	44.80	-2	9,460	-0.02%
2023/06/28	26.3	44.78	6	44.71	44.85	20.3	9,328	0.22%
2023/06/27	33	44.16	6	44.10	44.10	27	9,185	0.29%
2023/06/26	6	43.40	3	43.55	43.75	3	9,152	0.03%
2023/06/21	1	43.25	0	0.00	43.25	1	9,308	0.01%
2023/06/20	2	43.20	0	0.00	43.30	2	9,402	0.02%
2023/06/19	7	43.31	2	43.35	43.25	5	9,480	0.05%
2023/06/16	8	43.21	2	43.35	43.45	6	9,512	0.06%
2023/06/14	3	43.78	6	43.80	43.65	-3	9,525	-0.03%
2023/06/13	4	43.56	4	43.70	43.80	0	9,712	0.00%
2023/06/12	3	43.98	18	43.84	43.80	-15	9,732	-0.15%
2023/06/09	2	44.05	3	44.32	44.20	-1	9,784	-0.01%
2023/06/08	3	43.92	3	44.23	44.05	0	9,938	0.00%
2023/06/07	9	44.24	4	44.05	44.10	5	10,081	0.05%
2023/06/06	5	44.50	26	44.54	44.50	-21	10,034	-0.21%
2023/06/05	14	44.37	4	44.15	44.10	10	10,009	0.10%
2023/06/02	10	44.54	10	44.52	44.35	0	10,128	0.00%
2023/06/01	3.1	44.10	20	44.19	44.45	-16.9	10,087	-0.17%
2023/05/31	205	44.10	4	44.13	44.10	201	10,077	1.99%	大買/鉅額交易
2023/05/30	5.1	44.02	5	44.16	44.10	0.1	10,040	0.00%
2023/05/29	34	44.40	5	44.21	44.30	29	9,999	0.29%
2023/05/26	10	43.86	115.5	43.96	44.25	-105.5	9,907	-1.07%	大賣/鉅額交易
2023/05/25	4	42.75	6	43.14	43.35	-2	9,676	-0.02%
2023/05/24	101	42.60	0	0.00	42.60	101	9,602	1.05%	大買/鉅額交易
2023/05/23	0.1	42.35	0	0.00	42.20	0.1	9,612	0.00%
2023/05/22	9	43.19	4	42.95	42.75	5	9,467	0.05%
2023/05/19	2	42.93	4	43.09	43.50	-2	9,372	-0.02%
2023/05/18	0	0.00	2	42.10	42.10	-2	9,245	-0.02%
2023/05/17	4	41.79	0	0.00	41.70	4	9,228	0.04%
2023/05/16	8	41.85	0	0.00	41.80	8	9,105	0.09%
2023/05/15	0	42.85	0	0.00	42.20	0	8,984	0.00%
2023/05/12	2	42.95	13	42.60	42.05	-11	9,001	-0.12%
2023/05/11	2	42.95	13	42.60	42.40	-11	8,992	-0.12%
2023/05/10	5	43.35	0	0.00	43.20	5	8,994	0.06%
2023/05/09	4	43.81	6	43.75	43.75	-2	9,083	-0.02%
2023/05/08	3	43.43	8.1	43.61	43.75	-5.1	9,201	-0.06%
2023/05/05	9	43.08	2.1	43.19	43.15	6.9	9,264	0.07%
2023/05/04	2	43.30	5	43.24	43.35	-3	9,454	-0.03%
2023/05/03	0	0.00	1.4	43.22	43.25	-1.4	9,619	-0.01%
2023/05/02	1.1	43.44	0	0.00	43.30	1.1	9,763	0.01%
2023/04/28	3	43.13	0	43.20	43.10	3	9,993	0.03%
2023/04/27	21.2	43.07	1.1	43.00	43.10	20.1	9,991	0.20%
2023/04/26	2.1	41.61	5	42.19	42.30	-2.9	9,950	-0.03%
2023/04/25	7	41.89	4.2	41.42	41.55	2.8	9,987	0.03%
2023/04/24	13.2	42.13	2	41.83	41.75	11.2	10,012	0.11%
2023/04/21	4	43.18	1.1	43.14	43.00	2.9	9,978	0.03%
2023/04/20	2.1	43.71	0	0.00	43.70	2.1	10,046	0.02%
2023/04/19	8.1	44.03	2	44.00	43.80	6.1	10,141	0.06%
2023/04/18	10.1	44.99	5	44.90	44.60	5.1	10,097	0.05%
2023/04/17	21	44.39	2	44.50	44.55	19	10,034	0.19%
2023/04/14	2.1	43.99	0	0.00	44.10	2.1	9,992	0.02%
2023/04/13	13.6	43.94	0	0.00	44.00	13.6	9,974	0.14%
2023/04/12	8	46.47	16	46.56	46.35	-8	9,686	-0.08%
2023/04/11	1.1	46.81	1	46.90	46.85	0.1	9,416	0.00%
2023/04/10	8	46.68	9	46.90	46.90	-1	9,359	-0.01%
2023/04/07	1	46.45	1	46.50	46.40	0	9,218	0.00%
2023/04/06	5	45.90	10	46.10	46.20	-5	9,176	-0.05%
2023/03/31	13.1	46.44	3	46.42	46.35	10.1	9,230	0.11%
2023/03/30	2	46.55	15.9	46.41	46.30	-13.9	9,245	-0.15%
2023/03/29	0.1	45.85	1	45.95	45.80	-0.9	9,134	-0.01%
2023/03/28	0.1	45.55	3.1	45.60	45.55	-3	9,237	-0.03%
2023/03/27	2	45.75	4.1	45.88	45.95	-2.1	9,255	-0.02%
2023/03/24	2	44.90	16	45.57	45.65	-14	9,358	-0.15%
2023/03/23	3.2	44.68	0	0.00	44.70	3.2	9,205	0.03%
2023/03/22	4.1	45.10	33	45.11	45.10	-28.9	9,177	-0.31%
2023/03/21	16	44.81	3.3	44.73	44.90	12.7	9,177	0.14%
2023/03/20	4.1	44.25	4	44.21	44.30	0.1	9,303	0.00%
2023/03/17	3.1	43.35	4	43.40	43.30	-1	9,522	-0.01%
2023/03/16	22.5	43.53	2	43.59	43.10	20.5	9,527	0.22%
2023/03/15	15	44.34	2.1	44.50	44.20	12.9	9,696	0.13%
2023/03/14	5.1	44.58	0.7	44.70	44.50	4.4	9,815	0.04%
2023/03/13	19.9	44.90	2.2	44.73	45.15	17.7	9,884	0.18%
2023/03/10	4.5	45.58	69.1	45.29	45.25	-64.7	10,005	-0.65%
2023/03/09	4.1	46.94	1.1	46.56	46.50	2.9	10,078	0.03%
2023/03/08	4	46.91	3	46.95	47.00	1	10,252	0.01%
2023/03/07	3.1	46.60	1.1	47.02	46.90	2	10,272	0.02%
2023/03/06	9.1	46.14	0.1	46.20	46.10	9	10,195	0.09%
2023/03/03	5	46.83	1.4	46.69	46.75	3.6	10,145	0.04%
2023/03/02	4	46.18	2	46.15	46.45	2	10,170	0.02%
2023/03/01	1.1	45.57	1	45.30	46.00	0.1	10,181	0.00%
2023/02/24	3.1	45.67	1	45.70	45.60	2.1	10,192	0.02%
2023/02/23	2	45.88	1	45.85	45.90	1	10,187	0.01%
2023/02/22	5.1	45.66	0	46.10	45.95	5.1	10,395	0.05%
2023/02/21	4	46.53	0	0.00	46.20	4	10,715	0.04%
2023/02/20	2.1	46.75	3	46.72	46.65	-0.9	10,972	-0.01%
2023/02/17	6	46.52	2	46.50	46.60	4	11,200	0.04%
2023/02/16	7	46.11	4	46.35	46.40	3	11,429	0.03%
2023/02/15	0	0.00	1	45.95	45.80	-1	12,011	-0.01%
2023/02/14	2	45.85	1	45.85	45.85	1	12,177	0.01%
2023/02/13	2	45.48	2	45.40	45.40	0	12,395	0.00%
2023/02/10	2.2	45.33	3	45.47	45.70	-0.8	12,674	-0.01%
2023/02/08	2	46.25	0	0.00	46.30	2	13,052	0.02%
2023/02/07	5.1	45.79	4	45.75	45.70	1.1	13,138	0.01%
2023/02/06	4.1	46.00	26	46.13	46.30	-21.9	13,099	-0.17%
2023/02/03	2	46.90	0.1	46.85	46.75	2	13,014	0.02%
2023/02/02	4.2	46.82	6	46.81	46.75	-1.9	13,041	-0.01%
2023/02/01	2	46.30	5	46.20	46.55	-3	12,888	-0.02%
2023/01/31	1	45.10	85.5	45.64	45.55	-84.5	12,883	-0.66%
2023/01/30	13	44.69	4.1	44.83	45.10	8.9	12,927	0.07%
2023/01/17	68	44.24	3	44.12	44.25	65	12,752	0.51%
2023/01/16	4	43.59	1	43.70	44.00	3	12,837	0.02%
2023/01/13	44.1	43.79	2	44.09	43.50	42.1	12,890	0.33%
2023/01/12	2.3	43.82	0	0.00	44.10	2.3	12,946	0.02%
2023/01/11	27.2	44.09	4	44.19	44.00	23.2	12,957	0.18%
2023/01/10	12.1	44.45	14	44.56	44.70	-1.9	12,793	-0.01%
2023/01/09	21	44.40	0	0.00	45.10	21	12,780	0.16%
2023/01/06	1.1	43.83	3	44.09	44.30	-1.9	12,731	-0.02%
2023/01/05	13	44.86	15.1	45.09	44.70	-2.1	12,835	-0.02%
2023/01/04	13.2	45.24	3	45.38	45.35	10.2	12,913	0.08%
2023/01/03	1.1	44.77	4	44.88	45.55	-2.9	13,039	-0.02%
2022/12/30	11	45.54	1	44.70	44.50	10	13,197	0.08%
2022/12/29	1	44.80	5	44.86	45.00	-4	13,400	-0.03%
2022/12/28	5.2	45.51	8.2	45.56	44.80	-3	13,534	-0.02%
2022/12/27	9	46.57	0	0.00	46.40	9	13,495	0.07%
2022/12/26	1	46.00	0	0.00	46.10	1	13,538	0.01%
2022/12/23	1	46.00	1	45.95	45.95	0	13,646	0.00%
2022/12/22	0.1	46.70	0	0.00	46.45	0.1	13,669	0.00%
2022/12/21	1	46.85	1	46.90	46.65	0	13,819	0.00%
2022/12/20	7.1	46.94	13	47.51	46.60	-5.9	13,914	-0.04%
2022/12/19	8	48.57	5.1	48.27	47.95	2.9	13,947	0.02%
2022/12/16	3.1	48.18	4	48.41	48.90	-0.9	14,020	-0.01%
2022/12/15	5	48.00	18	47.86	48.50	-13	13,975	-0.09%
2022/12/14	4	47.95	0	0.00	47.80	4	14,194	0.03%
2022/12/13	6	48.08	4	48.00	47.75	2	14,220	0.01%
2022/12/12	27.1	48.29	15	48.37	48.05	12.1	14,278	0.08%
2022/12/09	1.3	49.48	1	48.75	48.80	0.3	14,409	0.00%
2022/12/08	3.1	49.20	3	49.35	49.40	0.1	14,403	0.00%
2022/12/07	16.4	50.41	29.1	49.63	49.10	-12.7	14,834	-0.09%
2022/12/06	2	51.05	11	50.91	51.10	-9	14,662	-0.06%
2022/12/05	15.3	51.39	16	51.53	51.30	-0.7	14,559	-0.01%
2022/12/02	35	51.05	18	50.94	51.10	17	14,565	0.12%
2022/12/01	5	50.28	67.1	50.17	50.10	-62.1	14,398	-0.43%
2022/11/30	8	49.63	16	49.33	49.55	-8	14,656	-0.05%
2022/11/29	7	48.47	2	48.53	48.45	5	14,729	0.03%
2022/11/28	1	48.80	4	48.15	48.50	-3	14,753	-0.02%
2022/11/25	50	48.05	0	48.00	48.05	50	14,962	0.33%
2022/11/24	1	48.40	1	48.30	48.35	0	15,216	0.00%
2022/11/23	3	48.10	0	0.00	48.05	3	15,817	0.02%
2022/11/22	5	47.69	2	47.98	47.80	3	16,376	0.02%
2022/11/21	1	48.50	2	48.23	48.20	-1	16,747	-0.01%
2022/11/18	2	48.58	0	0.00	48.40	2	16,831	0.01%
2022/11/17	16	48.86	11	48.79	49.00	5	16,712	0.03%
2022/11/16	1	47.21	1	48.20	48.15	0	16,425	0.00%
2022/11/15	1	47.85	6.1	47.93	48.00	-5.1	16,220	-0.03%
2022/11/14	10	47.44	2.2	47.36	47.40	7.9	16,185	0.05%
2022/11/11	23.1	48.06	31	48.19	47.95	-7.9	16,145	-0.05%
2022/11/10	1	46.00	2	46.45	46.20	-1	16,227	-0.01%
2022/11/09	11	46.20	18.1	46.31	46.05	-7.1	16,358	-0.04%
2022/11/08	11.2	45.43	9.1	45.60	45.10	2.1	16,292	0.01%
2022/11/07	7	44.92	0	0.00	44.80	7	16,260	0.04%
2022/11/04	7	45.59	10	45.71	46.00	-3	16,184	-0.02%
2022/11/02	4	44.79	2	44.73	44.95	2	16,566	0.01%
2022/11/01	0	0.00	1	44.00	44.40	-1	17,113	-0.01%
2022/10/31	1	43.00	3.1	43.59	43.70	-2.1	17,771	-0.01%
2022/10/28	3.1	42.66	3	42.15	42.10	0.1	17,980	0.00%
2022/10/27	3	42.55	3.1	42.69	42.85	-0.1	18,148	0.00%
2022/10/26	5.1	41.79	2	43.08	41.35	3.1	18,045	0.02%
2022/10/25	1.1	43.22	0	0.00	43.15	1.1	17,911	0.01%
2022/10/24	4	44.21	4.1	44.72	43.80	-0.1	17,985	0.00%
2022/10/21	4	43.46	2	43.50	43.25	2	17,961	0.01%
2022/10/20	5.1	43.21	8	43.34	43.50	-2.9	17,999	-0.02%
2022/10/19	4	44.60	12	45.33	44.15	-8	17,937	-0.04%
2022/10/18	7	45.26	12.1	45.24	45.35	-5.1	17,953	-0.03%
2022/10/17	12.1	43.19	5.1	43.37	44.80	7.1	18,047	0.04%
2022/10/14	10	45.15	6.1	45.08	44.80	3.9	18,179	0.02%
2022/10/13	39	44.50	38	43.07	43.20	1	18,510	0.01%
2022/10/12	5	44.54	5	44.69	45.00	0	18,730	0.00%
2022/10/11	8.1	43.80	7	43.91	43.30	1.1	18,873	0.01%
2022/10/07	17	46.87	11	46.36	46.35	6	19,401	0.03%
2022/10/06	39	47.34	35	46.91	46.50	4	19,774	0.02%
2022/10/05	6	46.38	5	46.63	46.55	1	19,665	0.01%
2022/10/04	7.1	45.38	2	45.30	45.70	5.1	19,594	0.03%
2022/10/03	0	0.00	4	44.75	44.25	-4	19,639	-0.02%
2022/09/30	1.1	45.10	0.1	45.00	45.20	1	19,846	0.01%
2022/09/29	2	44.65	1.1	44.95	44.40	0.9	20,194	0.00%
2022/09/28	2.1	44.54	7.3	45.83	43.80	-5.1	20,476	-0.03%
2022/09/27	2.3	46.15	1	46.80	46.75	1.3	20,371	0.01%
2022/09/26	1	45.75	9	45.78	45.25	-8	20,339	-0.04%
2022/09/23	4	47.95	0	0.00	47.30	4	20,358	0.02%
2022/09/22	11	46.84	4	47.10	47.60	7	20,396	0.03%
2022/09/21	23.1	47.66	0	0.00	46.90	23.1	20,453	0.11%
2022/09/20	2	48.63	7	48.56	48.50	-5	20,344	-0.02%
2022/09/19	4.3	48.59	2	49.03	48.45	2.3	20,397	0.01%
2022/09/16	5	48.04	1	48.05	48.25	4	20,579	0.02%
2022/09/15	3	48.98	4	48.70	48.60	-1	20,553	0.00%
2022/09/14	20	49.06	9	48.96	49.15	11	20,633	0.05%
2022/09/13	8	50.68	10	51.55	50.50	-2	20,251	-0.01%
2022/09/12	11	51.79	23	52.00	51.60	-12	20,199	-0.06%
2022/09/08	16	51.57	7	51.24	51.40	9	20,424	0.04%
2022/09/07	10	50.18	13	50.02	50.20	-3	20,598	-0.01%
2022/09/06	13	50.98	54	52.26	50.30	-41	20,848	-0.20%
2022/09/05	24	51.64	15	51.59	51.70	9	20,563	0.04%
2022/09/02	8	50.86	1	50.90	50.50	7	20,388	0.03%
2022/09/01	15	51.15	17.2	51.28	50.70	-2.2	20,511	-0.01%
2022/08/31	38	52.98	34	53.22	52.70	4	20,509	0.02%
2022/08/30	42	53.20	59	52.95	53.40	-17	20,767	-0.08%
2022/08/29	64.1	50.55	38.1	49.98	51.70	26	20,825	0.12%
2022/08/26	68.1	52.02	65	52.29	52.40	3.1	20,422	0.01%
2022/08/25	3	51.07	6	51.08	50.90	-3	20,349	-0.01%
2022/08/24	1	50.50	1.1	50.88	50.60	-0.1	20,530	0.00%
2022/08/23	16	50.18	1	50.50	50.00	15	20,487	0.07%
2022/08/22	2	50.35	1	50.00	50.00	1	20,561	0.00%
2022/08/19	2	50.40	7	50.11	50.30	-5	20,739	-0.02%
2022/08/18	35	48.76	46	49.43	49.55	-11	20,715	-0.05%
2022/08/17	40.1	49.91	82	49.75	48.80	-41.9	20,751	-0.20%
2022/08/16	7	51.53	23	51.94	52.00	-16	20,481	-0.08%
2022/08/15	2	50.90	2	51.10	51.00	0	20,407	0.00%
2022/08/12	12	51.55	16	51.40	51.10	-4	20,771	-0.02%
2022/08/11	1	51.00	1	51.10	50.90	0	21,178	0.00%
2022/08/10	5	51.02	58	50.88	51.20	-53	21,436	-0.25%
2022/08/09	8	50.69	30	50.51	50.70	-22	21,796	-0.10%
2022/08/08	52	50.15	91.1	50.13	50.70	-39.1	22,056	-0.18%
2022/08/05	237.1	49.41	190.2	49.20	49.15	46.9	22,060	0.21%	大買/大賣/
2022/08/04	155	48.60	141	48.34	48.55	14	21,423	0.07%	大買/大賣/
2022/08/03	148	47.77	61	48.36	48.45	87	21,273	0.41%	大買/
2022/08/02	8.2	47.67	3	47.77	47.55	5.2	21,266	0.02%
2022/08/01	1	48.55	0	0.00	48.50	1	21,359	0.00%
2022/07/29	3.1	48.32	5	48.64	48.70	-1.9	21,701	-0.01%
2022/07/28	5	47.75	3	47.87	47.65	2	21,938	0.01%
2022/07/27	2	47.43	1	47.75	48.10	1	21,884	0.00%
2022/07/26	3	47.89	6	47.88	47.95	-3	21,804	-0.01%
2022/07/25	9	48.63	0	48.90	48.90	9	21,976	0.04%
2022/07/22	0	0.00	3.2	49.01	49.10	-3.2	22,002	-0.01%
2022/07/21	4	48.88	5.1	48.95	49.35	-1.1	22,092	0.00%
2022/07/20	16	50.41	22.1	50.22	49.70	-6.1	22,151	-0.03%
2022/07/19	36.1	49.48	43	49.72	49.65	-6.9	21,948	-0.03%
2022/07/18	17	49.15	73.3	48.74	48.80	-56.3	21,669	-0.26%
2022/07/15	112	48.43	114.2	48.12	48.50	-2.2	21,507	-0.01%	大買/大賣/
2022/07/14	123.1	46.22	90.2	46.21	47.00	32.9	21,021	0.16%	大買/
2022/07/13	7.1	43.92	10	43.84	44.15	-2.9	20,835	-0.01%
2022/07/12	11	43.12	24	42.97	42.55	-13	20,926	-0.06%
2022/07/11	10	44.37	1	43.90	43.90	9	21,110	0.04%
2022/07/08	12	44.58	7.1	44.13	44.20	4.9	21,589	0.02%
2022/07/07	48.1	43.15	55.1	43.44	43.80	-6.9	21,699	-0.03%
2022/07/06	22	42.44	10.1	42.72	41.95	12	21,471	0.06%
2022/07/05	6	41.68	4	41.85	41.75	2	21,434	0.01%
2022/07/04	7	41.54	3.1	41.02	41.10	3.9	21,513	0.02%
2022/07/01	5.1	41.91	3	41.97	41.00	2.1	21,857	0.01%
2022/06/30	12.1	43.55	2	43.25	43.40	10.1	21,931	0.05%
2022/06/29	4.1	44.07	2	44.23	44.55	2.1	22,013	0.01%
2022/06/28	11.1	45.30	5	45.57	45.00	6.1	22,163	0.03%
2022/06/27	18	46.69	8	46.81	46.50	10	22,719	0.04%
2022/06/24	15.1	46.59	30.1	46.23	46.20	-15	23,509	-0.06%
2022/06/23	38	45.50	30	45.16	45.25	8	23,990	0.03%
2022/06/22	13	44.71	18	44.24	44.60	-5	24,797	-0.02%
2022/06/21	16	45.96	7.1	45.84	46.20	8.9	25,328	0.04%
2022/06/20	21	45.73	17	45.09	44.45	4	25,835	0.02%
2022/06/17	17.3	46.38	16	45.99	45.90	1.3	26,249	0.00%
2022/06/16	19	48.43	6	48.39	47.60	13	26,095	0.05%
2022/06/15	27	48.58	31	48.85	48.25	-4	26,077	-0.02%
2022/06/14	16	47.53	6	47.78	48.15	10	25,788	0.04%
2022/06/13	6.2	46.96	8	47.13	47.35	-1.8	25,599	-0.01%
2022/06/10	7	48.09	29	47.69	47.90	-22	25,651	-0.09%
2022/06/09	14	48.31	10	48.27	47.90	4	25,693	0.02%
2022/06/08	20.1	50.02	66.3	50.24	49.10	-46.2	25,438	-0.18%
2022/06/07	95.2	49.40	92.1	49.20	49.65	3	24,948	0.01%
2022/06/06	69	48.47	43	48.15	48.15	26	24,371	0.11%
2022/06/02	49	48.74	86	49.10	48.55	-37	24,363	-0.15%
2022/06/01	43	48.40	31	48.57	48.40	12	24,200	0.05%
2022/05/31	35	47.54	57	47.30	47.40	-22	23,990	-0.09%
2022/05/30	38	48.08	8	48.29	47.50	30	24,182	0.12%
2022/05/27	66	47.54	82.1	47.52	47.30	-16.1	24,116	-0.07%
2022/05/26	9	48.46	13	48.36	48.00	-4	24,115	-0.02%
2022/05/25	26.1	48.63	5	48.92	48.60	21.1	24,260	0.09%
2022/05/24	86	49.00	71	49.04	47.95	15	24,349	0.06%
2022/05/23	43	48.81	81	48.42	48.05	-38	24,164	-0.16%
2022/05/20	114	48.98	125.1	48.85	48.80	-11.1	24,409	-0.05%	大買/大賣/
2022/05/19	85.1	48.16	76	48.26	49.00	9.1	24,298	0.04%
2022/05/18	43	48.06	18.3	48.02	48.05	24.7	24,273	0.10%
2022/05/17	33.2	46.32	45.1	46.62	47.35	-11.9	25,201	-0.05%
2022/05/16	14	45.45	36.3	45.69	45.40	-22.3	25,278	-0.09%
2022/05/13	29.3	43.99	51.9	44.36	45.10	-22.6	25,197	-0.09%
2022/05/12	5	41.53	2	42.00	41.00	3	24,680	0.01%
2022/05/11	14.4	41.41	11.4	41.81	42.35	3	24,631	0.01%
2022/05/10	2	41.10	13	41.34	42.30	-11	24,503	-0.04%
2022/05/09	15.2	41.96	11	42.18	41.70	4.2	24,486	0.02%
2022/05/06	79.7	43.36	48.2	43.00	43.10	31.6	24,368	0.13%
2022/05/05	42	46.17	23	47.00	45.50	19	23,989	0.08%
2022/05/04	8	46.13	9.2	46.26	46.25	-1.2	23,651	-0.01%
2022/05/03	11.1	46.00	3	46.13	46.30	8.1	23,697	0.03%
2022/04/29	7	46.49	61	46.26	45.85	-54	23,688	-0.23%
2022/04/28	46	45.27	1.1	45.39	45.10	44.9	23,486	0.19%
2022/04/27	16	45.37	7	45.40	45.90	9	23,427	0.04%
2022/04/26	14.3	46.39	13.6	46.27	46.65	0.7	23,361	0.00%
2022/04/25	20.6	45.05	3.2	44.83	44.55	17.4	23,161	0.08%
2022/04/22	6	47.33	8.1	46.95	47.55	-2.1	23,125	-0.01%
2022/04/21	14	47.62	16.1	47.49	48.00	-2.1	23,063	-0.01%
2022/04/20	9.1	47.58	18	47.57	47.35	-8.9	22,897	-0.04%
2022/04/19	21	48.22	17	48.18	47.55	4	22,739	0.02%
2022/04/18	10	46.91	5	47.06	46.70	5	22,448	0.02%
2022/04/15	4	47.09	11	47.03	47.05	-7	22,259	-0.03%
2022/04/14	13.1	47.34	15	47.30	48.00	-1.9	22,132	-0.01%
2022/04/13	10.1	46.07	10	46.04	46.15	0.1	21,664	0.00%
2022/04/12	6.1	44.06	31	44.31	44.15	-25	21,756	-0.11%
2022/04/11	20	44.81	9	44.45	44.35	11	21,667	0.05%
2022/04/08	10	46.79	3.1	46.22	46.65	6.9	21,313	0.03%
2022/04/07	26.1	46.73	5.2	46.38	45.90	20.9	21,147	0.10%
2022/04/06	17.2	49.10	22	48.99	49.15	-4.8	20,803	-0.02%
2022/04/01	13	48.48	2	48.45	48.45	11	20,605	0.05%
2022/03/31	18	49.00	20	48.71	48.30	-2	20,442	-0.01%
2022/03/30	55	49.62	61	49.62	49.50	-6	20,275	-0.03%
2022/03/29	58.1	50.71	49.2	50.69	49.95	8.9	19,787	0.04%
2022/03/28	51.1	52.54	39.1	52.27	52.80	12	19,013	0.06%
2022/03/25	37.1	52.04	98.4	51.99	53.00	-61.3	18,276	-0.34%
2022/03/24	26.1	50.53	34	50.27	51.00	-7.9	17,250	-0.05%
2022/03/23	13	49.04	96	49.26	49.40	-83	16,494	-0.50%
2022/03/22	20	48.17	14	48.24	48.35	6	16,024	0.04%
2022/03/21	6	46.63	7.1	47.17	46.40	-1.1	15,591	-0.01%
2022/03/18	12	46.03	24.1	46.12	46.60	-12.1	15,570	-0.08%
2022/03/17	6	44.66	2	44.80	44.80	4	15,254	0.03%
2022/03/16	3.2	43.74	2	43.85	43.50	1.2	15,193	0.01%
2022/03/15	10	43.72	11	43.53	43.35	-1	15,253	-0.01%
2022/03/14	27.1	45.07	38	45.15	45.00	-10.9	15,205	-0.07%
2022/03/11	1	43.90	1.6	43.89	43.50	-0.6	15,309	0.00%
2022/03/10	1	44.30	2	44.45	44.10	-1	15,528	-0.01%
2022/03/09	4.6	43.33	1	43.35	43.40	3.6	15,466	0.02%
2022/03/08	11	43.96	4	43.95	43.35	7	15,382	0.05%
2022/03/07	20	44.61	7	44.59	44.60	13	15,351	0.08%
2022/03/04	1	46.75	3	46.62	46.50	-2	15,270	-0.01%
2022/03/03	10	46.56	1	46.65	46.70	9	15,290	0.06%
2022/03/02	12	47.70	21	47.31	47.80	-9	15,107	-0.06%
2022/03/01	28	48.37	2	48.33	48.35	26	15,086	0.17%
2022/02/25	3	47.97	6	48.05	47.85	-3	14,877	-0.02%
2022/02/24	13	46.83	6	47.26	46.00	7	14,762	0.05%
2022/02/23	10	48.53	4.1	48.28	47.90	5.9	14,602	0.04%
2022/02/22	9	47.67	55.2	47.74	48.40	-46.2	15,422	-0.30%
2022/02/21	6	48.47	63.1	48.90	47.95	-57.1	15,664	-0.36%
2022/02/18	38	48.55	70.1	48.79	48.65	-32	15,319	-0.21%
2022/02/17	87	48.42	150	48.28	47.90	-63	14,747	-0.43%	大賣/
2022/02/16	37	46.37	22	46.60	46.70	15	13,427	0.11%
2022/02/15	11	45.29	36.2	45.44	45.45	-25.2	12,791	-0.20%
2022/02/14	0	0.00	2	43.93	44.00	-2	12,458	-0.02%
2022/02/11	2	44.53	2	44.58	44.50	0	12,431	0.00%
2022/02/10	5	44.48	3	44.40	44.60	2	12,459	0.02%
2022/02/09	2	44.84	10	44.74	44.60	-8	12,543	-0.06%
2022/02/08	0	0.00	29.1	43.91	44.00	-29.1	12,701	-0.23%
2022/02/07	25	42.83	1	43.25	43.25	24	12,787	0.19%
2022/01/26	2	41.60	12.1	41.62	42.00	-10.1	12,923	-0.08%
2022/01/25	9.2	42.47	19	42.43	42.10	-9.8	13,327	-0.07%
2022/01/21	12	43.84	25	43.64	43.60	-13	14,032	-0.09%
2022/01/20	21	44.51	4	44.38	44.45	17	14,260	0.12%
2022/01/19	6.1	44.19	16	43.40	44.20	-9.9	14,269	-0.07%
2022/01/18	22	44.04	1	44.00	43.70	21	14,060	0.15%
2022/01/17	22	43.54	40	43.70	43.85	-18	13,939	-0.13%
2022/01/14	8	41.47	2	41.65	42.20	6	13,773	0.04%
2022/01/13	1	42.00	0	0.00	42.05	1	13,800	0.01%
2022/01/12	1	42.20	0	0.00	42.50	1	13,905	0.01%
2022/01/11	2	42.00	3	42.28	42.35	-1	13,926	-0.01%
2022/01/10	1	42.20	3	42.25	42.20	-2	13,849	-0.01%
2022/01/07	11	42.35	2	42.15	42.10	9	13,890	0.06%
2022/01/06	2	43.10	2	43.05	43.10	0	13,746	0.00%
2022/01/05	6.2	43.18	18.4	44.36	42.95	-12.2	13,642	-0.09%
2022/01/04	1.1	44.40	1	43.80	44.40	0.1	13,201	0.00%
2022/01/03	0	0.00	5	43.80	43.80	-5	13,172	-0.04%
2021/12/30	2	43.65	0	0.00	43.75	2	13,168	0.02%
2021/12/29	1	43.60	13.2	43.56	43.65	-12.2	13,182	-0.09%
2021/12/28	2	44.03	3	44.05	44.00	-1	13,113	-0.01%
2021/12/27	4.2	44.10	5	44.17	44.10	-0.8	13,067	-0.01%
2021/12/24	4	43.95	12	43.81	43.90	-8	13,070	-0.06%
2021/12/23	0.5	43.80	14	43.99	44.05	-13.5	12,935	-0.10%
2021/12/22	11	43.38	5.1	43.59	43.55	5.9	12,839	0.05%
2021/12/21	3	43.05	12	43.17	43.15	-9	12,789	-0.07%
2021/12/20	7.2	42.93	3	42.67	43.00	4.2	12,758	0.03%
2021/12/17	17	42.81	9.2	42.72	42.65	7.8	12,765	0.06%
2021/12/16	1	42.70	22	42.99	43.10	-21	12,755	-0.16%
2021/12/15	7	42.20	0	0.00	42.10	7	12,635	0.06%
2021/12/14	2	42.60	83	42.55	42.55	-81	12,576	-0.64%
2021/12/13	1	41.70	2	42.00	41.70	-1	12,424	-0.01%
2021/12/10	6	41.73	0	0.00	41.70	6	12,603	0.05%
2021/12/09	8	43.13	5	42.96	42.45	3	12,557	0.02%
2021/12/08	1	42.90	1.2	42.54	42.50	-0.2	12,551	0.00%
2021/12/07	20.6	42.92	3	42.87	42.50	17.6	12,431	0.14%
2021/12/06	1.1	42.90	15	42.63	42.90	-13.9	12,114	-0.11%
2021/12/03	1	41.10	5	40.96	41.20	-4	11,940	-0.03%
2021/12/02	10	40.76	8	40.82	40.55	2	11,955	0.02%
2021/12/01	4	41.25	3	41.22	41.20	1	11,916	0.01%
2021/11/30	12	41.79	3	42.07	41.60	9	11,766	0.08%
2021/11/29	4	40.13	14	40.35	41.05	-10	11,702	-0.09%
2021/11/26	3	41.10	9	41.23	41.00	-6	11,609	-0.05%
2021/11/25	2	42.05	4	42.36	42.00	-2	11,541	-0.02%
2021/11/24	2	41.83	5	41.77	42.30	-3	11,748	-0.03%
2021/11/23	11.2	42.14	11	42.20	42.00	0.2	11,658	0.00%
2021/11/22	4	43.51	13	43.48	43.30	-9	11,460	-0.08%
2021/11/19	125	44.46	164.1	44.64	43.00	-39.1	11,343	-0.35%	大買/大賣/
2021/11/18	9.1	43.43	65	43.54	43.80	-55.9	10,405	-0.54%
2021/11/17	3	41.67	0	0.00	41.50	3	9,757	0.03%
2021/11/16	6	41.92	2	41.50	41.60	4	9,756	0.04%
2021/11/15	5	41.99	20	41.98	42.10	-15	9,725	-0.15%
2021/11/12	5	41.40	10	41.09	41.25	-5	9,675	-0.05%
2021/11/11	18	41.59	17	41.83	41.30	1	9,614	0.01%
2021/11/10	1.1	41.64	3	41.90	42.05	-1.9	9,626	-0.02%
2021/11/09	8	41.73	33	41.67	41.50	-25	9,789	-0.26%
2021/11/08	6.1	41.85	34	41.73	41.40	-27.9	9,746	-0.29%
2021/11/05	9	41.88	19	42.04	41.80	-10	9,736	-0.10%
2021/11/04	34	40.89	19	41.13	40.70	15	9,607	0.16%
2021/11/03	7	41.09	21	41.09	40.95	-14	9,615	-0.15%
2021/11/02	35.2	42.23	32.2	41.70	40.40	3	9,872	0.03%
2021/11/01	31	42.10	19.5	42.28	42.40	11.5	9,574	0.12%
2021/10/29	113	40.36	10	40.66	40.35	103	9,222	1.12%	大買/鉅額交易
2021/10/28	23	40.24	11	40.16	40.15	12	9,320	0.13%
2021/10/27	14.1	39.22	19	39.47	39.60	-4.9	9,083	-0.05%
2021/10/26	0	0.00	0.1	38.65	38.65	-0.1	9,218	0.00%
2021/10/25	0.1	38.65	0	0.00	38.55	0.1	9,381	0.00%
2021/10/22	0.1	39.15	1	38.60	38.75	-0.9	9,785	-0.01%
2021/10/21	1	38.85	0.2	37.80	37.60	0.8	10,483	0.01%
2021/10/20	0	38.65	1	38.20	38.70	-1	10,465	-0.01%
2021/10/19	2	37.40	4.1	37.85	37.85	-2.1	10,656	-0.02%
2021/10/18	1.1	37.39	0	0.00	37.05	1.1	10,778	0.01%
2021/10/15	0	0.00	3.1	37.31	37.15	-3.1	11,089	-0.03%
2021/10/14	1.1	36.01	4	36.05	36.05	-2.9	11,338	-0.03%
2021/10/12	9	36.98	1.1	37.32	37.10	7.9	12,069	0.07%
2021/10/08	4	37.33	2.1	37.50	37.60	1.9	13,040	0.01%
2021/10/07	3.1	37.10	3	37.10	37.05	0.1	14,988	0.00%
2021/10/06	2	36.68	0	0.00	36.35	2	17,470	0.01%
2021/10/05	0	0.00	1	36.00	35.90	-1	17,701	-0.01%
2021/10/04	3	35.80	2	35.98	35.70	1	18,027	0.01%
2021/10/01	4.1	36.22	1	35.55	35.55	3.1	18,639	0.02%
2021/09/30	11	37.13	1	37.00	37.30	10	18,795	0.05%
2021/09/29	3.1	36.68	0	0.00	36.30	3.1	19,035	0.02%
2021/09/28	2	38.00	3	38.22	37.60	-1	19,216	-0.01%
2021/09/27	1	38.15	0	0.00	38.20	1	19,269	0.01%
2021/09/24	0	0.00	0.1	38.45	38.45	-0.1	19,406	0.00%
2021/09/23	1	37.25	0	0.00	37.70	1	19,386	0.01%
2021/09/22	5.1	37.87	5	38.04	37.85	0.1	19,350	0.00%
2021/09/17	2	37.70	7	37.95	38.50	-5	19,355	-0.03%
2021/09/16	1	37.45	0	0.00	37.55	1	19,464	0.01%
2021/09/15	16	37.70	6	37.18	37.20	10	19,804	0.05%
2021/09/14	5	38.50	1	38.60	38.35	4	20,330	0.02%
2021/09/13	5.3	38.35	0	0.00	38.25	5.3	20,398	0.03%
2021/09/10	13	39.02	0	0.00	39.35	13	20,461	0.06%
2021/09/09	2	39.40	5	38.80	38.95	-3	20,679	-0.01%
2021/09/08	1	39.20	1.1	38.78	38.25	-0.1	20,966	0.00%
2021/09/07	0.1	39.25	1	39.20	39.10	-0.9	21,266	0.00%
2021/09/06	6.1	40.13	2	40.05	39.80	4.1	21,286	0.02%
2021/09/03	1	40.45	2	40.50	40.65	-1	21,312	0.00%
2021/09/02	6	40.18	10.3	41.17	40.05	-4.3	21,443	-0.02%
2021/09/01	5	40.87	2	41.05	41.00	3	21,357	0.01%
2021/08/31	7	40.79	24	40.78	40.95	-17	21,313	-0.08%
2021/08/30	31	41.14	4	41.00	40.70	27	21,312	0.13%
2021/08/26	2	40.48	26	40.77	40.25	-24	21,064	-0.11%
2021/08/25	12.1	40.39	0	0.00	40.60	12.1	21,121	0.06%
2021/08/24	34	40.92	21.1	40.55	40.40	13	21,209	0.06%
2021/08/23	9	39.97	14.1	40.41	40.35	-5.1	21,053	-0.02%
2021/08/19	6.1	39.15	0	0.00	38.75	6.1	21,090	0.03%
2021/08/18	2.1	39.36	3	39.57	39.60	-0.9	21,120	0.00%
2021/08/17	11.1	39.29	1	39.25	38.55	10.1	21,189	0.05%
2021/08/16	10	38.85	11.1	39.04	38.95	-1.1	21,197	0.00%
2021/08/13	8.2	39.40	4	39.49	38.65	4.2	21,055	0.02%
2021/08/12	3.4	40.72	1	40.80	40.65	2.4	20,844	0.01%
2021/08/11	1.1	40.80	0	0.00	40.75	1.1	20,838	0.01%
2021/08/10	23.3	41.19	40	41.43	41.20	-16.7	20,749	-0.08%
2021/08/09	4	42.69	9	42.89	42.60	-5	20,644	-0.02%
2021/08/06	14	43.01	41	43.43	43.65	-27	20,597	-0.13%
2021/08/05	5	41.99	7	42.28	42.20	-2	20,379	-0.01%
2021/08/04	10.1	41.89	2.1	42.19	42.20	8	20,574	0.04%
2021/08/03	24.7	41.95	7	42.31	42.20	17.7	20,494	0.09%
2021/08/02	5.1	42.72	20.2	42.76	42.70	-15.1	20,214	-0.07%
2021/07/30	26	43.26	14.1	43.20	42.80	11.9	20,256	0.06%
2021/07/29	20.1	44.71	12	43.87	44.50	8.1	20,281	0.04%
2021/07/28	17.1	43.95	54	44.08	44.75	-36.9	20,369	-0.18%
2021/07/27	49	46.06	47.2	45.97	46.10	1.8	20,172	0.01%
2021/07/26	11	44.62	6	44.71	44.70	5	19,599	0.03%
2021/07/23	42.1	45.10	5	44.76	44.30	37.1	19,708	0.19%
2021/07/22	5.1	44.39	26.2	44.37	44.60	-21.1	19,745	-0.11%
2021/07/21	23.5	44.80	43.1	44.76	43.70	-19.7	19,601	-0.10%
2021/07/20	7	44.92	13	44.90	44.50	-6	19,341	-0.03%
2021/07/19	26.1	46.00	12.3	46.05	45.80	13.8	19,070	0.07%
2021/07/16	7	46.09	16	46.38	46.55	-9	18,811	-0.05%
2021/07/15	74.2	46.58	67	46.80	46.30	7.2	18,528	0.04%
2021/07/14	105.3	46.87	188.1	47.08	45.75	-82.8	17,675	-0.47%	大買/大賣/
2021/07/13	62	46.16	103.9	46.47	45.95	-41.9	15,747	-0.27%	大賣/
2021/07/12	10	43.17	7	43.59	43.10	3	13,343	0.02%
2021/07/09	24	42.62	34	42.87	42.80	-10	13,083	-0.08%
2021/07/08	18	41.43	42	42.52	43.00	-24	12,931	-0.19%
2021/07/07	12	42.60	116	42.58	42.30	-104	12,486	-0.83%	大賣/鉅額交易
2021/07/06	0	0.00	14	42.91	42.65	-14	12,380	-0.11%
2021/07/05	39	43.20	57	43.55	43.30	-18	12,494	-0.14%
2021/07/02	4	42.34	64	42.69	42.70	-60	12,707	-0.47%
2021/07/01	8	42.39	25	42.41	42.10	-17	12,888	-0.13%
2021/06/30	11	42.05	0	0.00	42.00	11	12,782	0.09%
2021/06/29	2	41.93	6.1	41.95	41.80	-4.1	12,819	-0.03%
2021/06/28	26	41.91	9.3	42.08	42.15	16.7	12,915	0.13%
2021/06/25	28	42.15	8	42.39	42.00	20	12,959	0.15%
2021/06/24	23	42.67	10	42.74	42.25	13	12,962	0.10%
2021/06/23	30	42.44	142	42.78	43.40	-112	12,804	-0.87%	大賣/鉅額交易
2021/06/22	5	40.18	7	40.17	40.20	-2	12,204	-0.02%
2021/06/21	7	39.57	1.1	39.69	39.40	5.9	12,196	0.05%
2021/06/18	66.3	40.88	6.1	41.17	40.55	60.2	12,106	0.50%
2021/06/17	24	41.14	14	41.15	41.00	10	11,999	0.08%
2021/06/16	35	40.99	74	41.17	41.05	-39	11,813	-0.33%
2021/06/15	0.2	39.25	0	0.00	39.20	0.2	11,597	0.00%
2021/06/11	5	39.35	0.1	38.95	38.80	4.9	11,685	0.04%
2021/06/09	2	38.18	1	38.30	38.30	1	11,816	0.01%
2021/06/08	4	38.40	0	0.00	38.40	4	12,095	0.03%
2021/06/07	3.1	38.13	13	38.17	38.10	-9.9	12,237	-0.08%
2021/06/04	0	0.00	2.1	38.61	38.80	-2.1	12,263	-0.02%
2021/06/03	1.1	38.69	2.1	38.86	38.90	-1	12,386	-0.01%
2021/06/02	4	38.96	2.1	39.19	38.75	1.9	12,440	0.02%
2021/06/01	32	39.20	2.1	39.16	39.45	29.9	12,471	0.24%
2021/05/31	2	38.30	0	0.00	38.40	2	12,385	0.02%
2021/05/28	2	37.90	12	38.04	38.30	-10	12,391	-0.08%
2021/05/27	2.1	37.61	2	37.23	37.50	0.1	12,357	0.00%
2021/05/26	3.1	36.86	5	37.11	37.20	-1.9	12,288	-0.02%
2021/05/25	22.1	36.72	20.3	36.84	36.70	1.8	12,263	0.02%
2021/05/24	1.1	34.39	23	35.20	35.40	-21.9	12,192	-0.18%
2021/05/21	20	35.52	15	35.12	35.00	5	12,207	0.04%
2021/05/20	10	35.50	5.1	35.10	35.45	4.9	12,346	0.04%
2021/05/19	3	35.15	1.1	34.97	35.20	1.9	12,407	0.02%
2021/05/18	20.1	33.84	8	34.30	35.60	12.1	12,440	0.10%
2021/05/17	9.1	33.05	20	33.08	33.25	-10.9	12,492	-0.09%
2021/05/14	3	34.95	1	35.35	34.70	2	12,504	0.02%
2021/05/13	7	34.19	7	32.94	34.70	0	12,415	0.00%
2021/05/12	12	33.99	18.2	33.86	33.60	-6.2	12,209	-0.05%
2021/05/11	63	37.96	3	37.93	36.40	60	11,932	0.50%
2021/05/10	8.2	39.05	4	39.09	38.85	4.2	11,839	0.04%
2021/05/07	8.1	39.40	41	38.82	39.65	-33	11,902	-0.28%
2021/05/06	59	38.32	30	38.71	37.60	29	11,827	0.25%
2021/05/05	29.2	39.31	3	39.65	38.70	26.2	11,586	0.23%
2021/05/04	31	40.55	22.1	40.84	40.00	8.9	11,588	0.08%
2021/05/03	10	42.22	5	42.26	41.80	5	11,775	0.04%
2021/04/29	23.1	43.54	20	43.56	43.35	3.1	11,697	0.03%
2021/04/28	42	43.59	29.2	43.73	43.75	12.8	11,604	0.11%
2021/04/27	7	42.77	13	42.54	42.50	-6	11,475	-0.05%
2021/04/26	27	42.42	2	42.58	42.45	25	11,519	0.22%
2021/04/23	1	42.15	0	0.00	42.40	1	11,637	0.01%
2021/04/22	15	42.52	3	42.52	42.00	12	12,120	0.10%
2021/04/21	16	42.86	3	43.05	42.75	13	12,731	0.10%
2021/04/20	21	43.13	1	42.95	43.20	20	12,849	0.16%
2021/04/19	10.5	42.72	2	42.88	42.75	8.5	12,869	0.07%
2021/04/16	38	42.52	10	42.47	42.50	28	12,819	0.22%
2021/04/15	1	42.20	0	0.00	42.50	1	12,960	0.01%
2021/04/14	34.1	42.04	36	42.24	42.10	-1.9	13,048	-0.01%
2021/04/13	31	43.00	0	0.00	42.75	31	13,219	0.23%
2021/04/12	27	43.39	13	43.52	43.30	14	13,260	0.11%
2021/04/09	90	43.98	31	44.43	43.80	59	13,368	0.44%
2021/04/08	64	45.14	59	44.93	45.25	5	13,092	0.04%
2021/04/07	9	44.18	17	43.80	44.50	-8	12,668	-0.06%
2021/04/06	2	42.93	0	0.00	42.90	2	12,494	0.02%
2021/04/01	11	42.86	0	0.00	42.70	11	12,548	0.09%
2021/03/31	11	42.88	49	42.81	42.90	-38	12,519	-0.30%
2021/03/30	15	43.25	26	43.21	43.15	-11	12,456	-0.09%
2021/03/29	55.3	43.92	9	43.68	43.50	46.3	12,466	0.37%
2021/03/26	32	43.59	18.3	43.60	43.55	13.7	12,456	0.11%
2021/03/25	6	43.00	5	42.98	42.90	1	12,374	0.01%
2021/03/24	5	42.82	8	42.89	42.80	-3	12,387	-0.02%
2021/03/23	10	42.95	0	0.00	42.85	10	12,546	0.08%
2021/03/22	10	42.93	3	42.95	42.95	7	12,656	0.06%
2021/03/19	9	42.72	4	42.75	43.00	5	12,852	0.04%
2021/03/18	14.1	42.96	4	43.01	43.15	10.1	12,934	0.08%
2021/03/17	28	42.36	17	42.31	42.25	11	13,209	0.08%
2021/03/16	19	42.60	14	42.65	42.60	5	13,565	0.04%
2021/03/15	12	42.80	11	43.04	42.75	1	13,882	0.01%
2021/03/12	39	42.85	8	42.98	42.75	31	14,095	0.22%
2021/03/11	23	42.23	0	0.00	42.30	23	14,223	0.16%
2021/03/10	5	42.22	0	0.00	42.15	5	14,546	0.03%
2021/03/09	13	41.98	3	42.30	42.25	10	14,756	0.07%
2021/03/08	9	42.69	2	42.75	42.40	7	14,970	0.05%
2021/03/05	38	43.07	61	43.50	42.90	-23	15,179	-0.15%
2021/03/04	3	43.77	20	43.85	43.50	-17	15,588	-0.11%
2021/03/03	6	43.87	0	0.00	43.90	6	16,233	0.04%
2021/03/02	34	44.25	24	44.38	43.60	10	16,666	0.06%
2021/02/26	12	43.85	26	44.06	44.10	-14	16,977	-0.08%
2021/02/25	1	44.50	6	44.20	44.30	-5	17,426	-0.03%
2021/02/24	12	44.55	3	44.30	44.05	9	17,573	0.05%
2021/02/23	37	44.82	12	44.94	44.75	25	17,586	0.14%
2021/02/22	16.1	44.97	7	45.06	45.00	9.1	17,692	0.05%
2021/02/19	30	44.09	3	44.05	44.35	27	17,644	0.15%
2021/02/18	39	43.97	5	44.10	43.95	34	17,771	0.19%
2021/02/17	4	43.93	1	43.85	43.85	3	17,898	0.02%
2021/02/05	5	43.15	9.1	43.09	43.40	-4.1	17,998	-0.02%
2021/02/04	4	42.19	1	42.30	42.15	3	18,487	0.02%
2021/02/03	1	42.00	2	42.32	41.95	-1	18,648	-0.01%
2021/02/02	2	42.03	1	42.15	42.00	1	18,874	0.01%
2021/02/01	1	41.60	3	41.67	41.90	-2	19,014	-0.01%
2021/01/29	12	42.70	14	43.20	42.45	-2	19,199	-0.01%
2021/01/28	4	43.13	38	43.20	43.15	-34	19,193	-0.18%
2021/01/27	3	43.75	0	0.00	43.80	3	19,271	0.02%
2021/01/26	10	44.17	6	44.37	43.75	4	19,254	0.02%
2021/01/25	30	44.99	27	45.08	44.95	3	19,103	0.02%
2021/01/22	11	44.02	4	43.59	44.15	7	18,774	0.04%
2021/01/21	24	42.94	21	43.10	42.70	3	18,754	0.02%
2021/01/20	65	42.89	31	43.16	42.65	34	18,800	0.18%
2021/01/19	33	43.79	35	43.89	43.75	-2	18,607	-0.01%
2021/01/18	41	44.36	89	43.80	44.15	-48	18,593	-0.26%
2021/01/15	63	45.20	56	44.84	44.80	7	18,601	0.04%
2021/01/14	155.1	46.13	91	46.41	46.70	64.1	18,293	0.35%	大買/
2021/01/13	2	44.25	8	44.89	44.90	-6	17,949	-0.03%
2021/01/12	19	44.42	14	44.33	43.85	5	18,092	0.03%
2021/01/11	3	44.77	17	44.84	44.90	-14	18,612	-0.08%
2021/01/08	18	44.78	3	44.83	44.75	15	18,733	0.08%
2021/01/07	5	44.49	9	44.52	44.40	-4	18,611	-0.02%
2021/01/06	65	44.90	46.1	44.91	44.50	18.9	18,624	0.10%
2021/01/05	39	44.64	49	44.82	44.95	-10	18,417	-0.05%
2021/01/04	113.6	44.49	26	44.40	44.60	87.6	18,456	0.47%	大買/
2020/12/31	5	43.61	4	43.53	43.50	1	18,705	0.01%
2020/12/30	15	43.38	9	43.47	43.50	6	18,822	0.03%
2020/12/29	11	43.28	3.1	43.15	43.15	7.9	19,498	0.04%
2020/12/28	18.1	43.76	10	43.68	43.70	8.1	19,815	0.04%
2020/12/25	11	43.91	3	43.80	43.75	8	19,983	0.04%
2020/12/24	1	43.85	5	43.80	43.75	-4	20,069	-0.02%
2020/12/23	10	43.18	8	43.30	43.20	2	20,155	0.01%
2020/12/22	28	43.52	0	0.00	43.15	28	20,428	0.14%
2020/12/21	17	43.89	4	43.94	43.90	13	20,608	0.06%
2020/12/18	13	44.50	10	44.32	44.15	3	20,573	0.01%
2020/12/17	14	44.36	5	44.14	44.50	9	20,678	0.04%
2020/12/16	23	44.00	12	44.23	44.40	11	20,705	0.05%
2020/12/15	14	43.50	14	43.61	43.35	0	20,614	0.00%
2020/12/14	19	44.36	9	44.29	44.15	10	20,435	0.05%
2020/12/11	27	44.48	6	44.93	44.35	21	20,484	0.10%
2020/12/10	37	45.87	9.3	46.14	45.50	27.7	20,316	0.14%
2020/12/09	26	47.58	10	47.74	47.20	16	20,238	0.08%
2020/12/08	14	47.43	14	47.30	47.85	0	20,205	0.00%
2020/12/07	12	47.58	23	47.81	47.35	-11	20,647	-0.05%
2020/12/04	58	47.11	12	46.89	47.20	46	20,442	0.23%
2020/12/03	7	47.79	7	47.49	47.60	0	20,121	0.00%
2020/12/02	19	47.62	13	47.88	47.45	6	20,090	0.03%
2020/12/01	50	48.13	9	48.14	48.20	41	19,979	0.21%
2020/11/30	27	48.88	96	49.16	48.05	-69	19,938	-0.35%
2020/11/27	54.3	47.70	73	48.17	48.40	-18.7	19,702	-0.09%
2020/11/26	41	47.12	14	46.61	47.45	27	19,443	0.14%
2020/11/25	45	46.24	20	46.08	45.75	25	19,207	0.13%
2020/11/24	49	47.55	42	47.73	46.85	7	19,061	0.04%
2020/11/23	7	46.86	12	46.83	46.75	-5	18,805	-0.03%
2020/11/20	6	46.32	4	46.48	46.25	2	18,968	0.01%
2020/11/19	4	46.78	9	46.83	46.50	-5	19,129	-0.03%
2020/11/18	14	46.64	4.1	46.43	46.35	9.9	19,335	0.05%
2020/11/17	14	47.24	11.1	47.14	46.65	2.9	19,912	0.01%
2020/11/16	14	46.82	5	47.29	46.80	9	20,442	0.04%
2020/11/13	5	46.53	8	46.56	46.70	-3	20,731	-0.01%
2020/11/12	54	46.94	79	47.29	46.90	-25	20,835	-0.12%
2020/11/11	10	45.45	15	45.61	45.85	-5	20,461	-0.02%
2020/11/10	37	45.01	13	45.15	44.90	24	20,732	0.12%
2020/11/09	5	45.25	15	45.52	45.25	-10	21,800	-0.05%
2020/11/06	23	45.57	32	45.46	45.30	-9	22,576	-0.04%
2020/11/05	2	43.80	32	43.62	44.70	-30	23,229	-0.13%
2020/11/04	4	43.31	0	0.00	43.80	4	24,048	0.02%
2020/11/03	4	43.90	17	43.81	43.75	-13	24,687	-0.05%
2020/11/02	10	42.97	5	43.38	43.25	5	25,601	0.02%
2020/10/30	15	43.98	3	43.55	43.55	12	27,081	0.04%
2020/10/29	3	43.93	0	0.00	44.55	3	27,382	0.01%
2020/10/28	27	44.72	4	44.49	44.55	23	27,423	0.08%
2020/10/27	2	45.83	1	46.00	45.60	1	27,518	0.00%
2020/10/26	3	45.83	0	0.00	45.70	3	27,982	0.01%
2020/10/23	10	47.02	1	46.65	46.45	9	28,080	0.03%
2020/10/22	0	0.00	18	46.62	47.00	-18	28,204	-0.06%
2020/10/21	15	46.96	34	47.17	46.35	-19	28,313	-0.07%
2020/10/20	40	46.59	12	46.70	46.25	28	28,481	0.10%
2020/10/19	45.3	46.32	65	46.51	46.80	-19.7	28,705	-0.07%
2020/10/16	21	44.61	7	44.00	43.60	14	28,456	0.05%
2020/10/15	3	45.33	36	45.20	45.10	-33	29,164	-0.11%
2020/10/14	15	45.53	11	45.71	45.05	4	29,634	0.01%
2020/10/13	13	45.13	4.1	45.32	45.70	8.9	29,856	0.03%
2020/10/12	38	46.11	23.1	45.75	45.30	14.9	30,054	0.05%
2020/10/08	45	46.31	65	46.15	46.30	-20	30,053	-0.07%
2020/10/07	20	44.55	27	44.32	44.90	-7	29,831	-0.02%
2020/10/06	147.3	44.47	134	44.62	45.00	13.3	29,996	0.04%	大買/大賣/
2020/10/05	17	42.61	7	42.59	42.90	10	29,823	0.03%
2020/09/30	17	40.67	38.2	40.72	40.75	-21.2	29,671	-0.07%
2020/09/29	10	41.59	1	41.60	41.55	9	29,783	0.03%
2020/09/28	15	41.71	4	41.85	41.85	11	30,098	0.04%
2020/09/25	22	41.99	21	41.61	41.15	1	30,399	0.00%
2020/09/24	15	43.56	6	44.08	43.05	9	30,492	0.03%
2020/09/23	24	45.24	51	45.06	45.00	-27	30,640	-0.09%
2020/09/22	10	45.90	3	45.87	45.70	7	30,888	0.02%
2020/09/21	9	47.14	22	47.30	47.25	-13	31,357	-0.04%
2020/09/18	4	46.98	5	47.08	46.95	-1	31,337	0.00%
2020/09/17	8	47.23	14	47.06	47.00	-6	31,523	-0.02%
2020/09/16	45	47.61	41.4	47.45	47.05	3.6	31,661	0.01%
2020/09/15	32	47.43	13	47.60	47.50	19	31,599	0.06%
2020/09/14	20.1	47.56	17	47.68	46.60	3.1	31,791	0.01%
2020/09/11	24	47.10	22	47.11	47.30	2	32,083	0.01%
2020/09/10	62	47.04	164	46.81	46.25	-102	32,395	-0.31%	大賣/鉅額交易
2020/09/09	0	0.00	2	45.10	45.15	-2	31,771	-0.01%
2020/09/07	36	45.24	30	45.08	44.40	6	32,136	0.02%
2020/09/04	10	44.42	3	44.70	44.80	7	32,370	0.02%
2020/09/03	3	44.60	2	44.78	44.40	1	32,591	0.00%
2020/09/02	44	44.99	7	44.91	45.00	37	32,629	0.11%
2020/09/01	22.3	44.39	30	45.16	45.40	-7.7	32,858	-0.02%
2020/08/31	11	44.08	11	44.08	43.65	0	32,742	0.00%
2020/08/28	12	43.51	11	43.79	44.30	1	33,059	0.00%
2020/08/27	8	44.31	4	43.99	43.80	4	33,321	0.01%
2020/08/26	102	44.04	12	43.98	44.35	90	33,705	0.27%	大買/
2020/08/25	14	45.32	8	45.26	45.05	6	33,837	0.02%
2020/08/24	12	44.68	12	45.26	45.45	0	33,911	0.00%
2020/08/21	51	45.26	38	45.36	45.15	13	34,534	0.04%
2020/08/20	31	45.39	34	44.58	44.05	-3	34,238	-0.01%
2020/08/19	32	48.48	22	48.81	47.70	10	33,907	0.03%
2020/08/18	16	49.42	3	49.38	49.15	13	33,793	0.04%
2020/08/17	17	50.46	14	50.71	50.20	3	33,918	0.01%
2020/08/14	17	49.94	21	49.81	50.50	-4	34,313	-0.01%
2020/08/13	51	50.90	32	51.95	49.25	19	34,217	0.06%
2020/08/12	63.1	53.19	54	53.36	53.10	9.1	33,525	0.03%
2020/08/11	37	52.74	49	52.48	52.50	-12	33,359	-0.04%
2020/08/10	59.1	52.39	93	52.24	51.00	-33.9	33,122	-0.10%
2020/08/07	36	53.38	54	53.65	52.80	-18	32,895	-0.05%
2020/08/06	83	53.32	106.6	53.18	53.40	-23.6	32,555	-0.07%	大賣/
2020/08/05	112.3	52.30	56	51.68	52.50	56.3	32,338	0.17%	大買/
2020/08/04	45	49.28	40	49.69	49.55	5	31,486	0.02%
2020/08/03	6	48.58	10	48.71	48.50	-4	31,569	-0.01%
2020/07/31	34	48.37	20	48.59	48.50	14	32,031	0.04%
2020/07/30	24	48.84	13	48.77	49.25	11	32,010	0.03%
2020/07/29	6	46.98	3	47.25	47.25	3	31,895	0.01%
2020/07/28	24	48.00	10	47.81	46.90	14	32,192	0.04%
2020/07/27	27	48.02	56	48.03	47.55	-29	32,879	-0.09%
2020/07/24	49.1	49.22	16	48.81	48.40	33.1	33,427	0.10%
2020/07/23	41.1	50.30	51	50.26	50.30	-9.9	33,217	-0.03%
2020/07/22	16.1	49.54	21	49.58	49.45	-4.9	33,065	-0.01%
2020/07/21	28	49.51	24	49.74	49.00	4	33,126	0.01%
2020/07/20	12	46.70	21	47.15	48.40	-9	32,756	-0.03%
2020/07/17	30	46.07	9	46.14	45.85	21	32,592	0.06%
2020/07/16	10	45.59	5	45.56	45.45	5	33,170	0.02%
2020/07/15	21	45.33	11	45.05	44.55	10	33,437	0.03%
2020/07/14	36	45.80	26	45.72	45.50	10	33,917	0.03%
2020/07/13	15	44.97	30	45.01	45.40	-15	33,967	-0.04%
2020/07/10	71	46.73	69	46.35	45.15	2	34,161	0.01%
2020/07/09	13	48.91	9	48.96	49.00	4	34,187	0.01%
2020/07/08	20	49.96	22.1	49.73	49.80	-2.1	34,151	-0.01%
2020/07/07	43	50.00	43.1	49.71	49.35	-0.1	34,128	0.00%
2020/07/06	23	49.43	11	49.88	50.00	12	34,344	0.03%
2020/07/03	12	48.56	39	48.64	48.50	-27	34,444	-0.08%
2020/07/02	3.1	47.78	14	47.88	48.00	-10.9	34,802	-0.03%
2020/07/01	53	47.93	72	47.58	47.20	-19	34,772	-0.05%
2020/06/30	56.1	47.87	28.3	47.88	47.70	27.8	34,841	0.08%
2020/06/29	6	46.61	11	47.08	46.70	-5	34,695	-0.01%
2020/06/24	8	46.31	25	46.84	47.10	-17	34,962	-0.05%
2020/06/23	17	46.12	17	46.17	46.00	0	35,446	0.00%
2020/06/22	13	46.77	10.3	46.92	46.60	2.7	36,010	0.01%
2020/06/19	20.3	47.42	28.3	47.68	47.45	-8	36,293	-0.02%
2020/06/18	46	47.47	53	46.65	47.85	-7	36,159	-0.02%
2020/06/17	86	45.95	85	45.87	46.05	1	35,660	0.00%
2020/06/16	10.3	44.71	8	44.63	44.80	2.3	35,667	0.01%
2020/06/15	63	44.69	57	44.16	43.70	6	35,849	0.02%
2020/06/12	43.3	44.08	24	44.36	45.00	19.3	36,083	0.05%
2020/06/11	11	45.88	21.2	45.96	44.50	-10.2	36,124	-0.03%
2020/06/10	29	46.25	45	46.08	46.00	-16	36,030	-0.04%
2020/06/09	16	45.35	9	45.42	45.60	7	36,039	0.02%
2020/06/08	72	45.04	80	45.21	45.25	-8	36,199	-0.02%
2020/06/05	31	44.71	32	44.79	44.25	-1	36,074	0.00%
2020/06/04	68	44.77	122	44.94	44.60	-54	36,091	-0.15%	大賣/
2020/06/03	41.1	43.96	51	44.06	44.05	-9.9	35,916	-0.03%
2020/06/02	68	43.22	178	43.13	43.20	-110	35,702	-0.31%	大賣/鉅額交易
2020/06/01	100.1	43.14	42	43.12	43.20	58.1	35,377	0.16%
2020/05/29	38	42.11	14	42.04	42.00	24	35,022	0.07%
2020/05/28	92	42.52	92.2	42.58	42.10	-0.2	34,916	0.00%
2020/05/27	6	40.78	12	40.95	40.95	-6	34,122	-0.02%
2020/05/26	46	40.71	25	40.78	40.15	21	34,051	0.06%
2020/05/25	53	38.85	62	39.25	40.15	-9	33,907	-0.03%
2020/05/22	41	40.27	35	39.95	39.60	6	33,612	0.02%
2020/05/21	41	40.47	26	40.14	41.30	15	33,201	0.05%
2020/05/20	19	38.85	41	38.96	39.15	-22	32,618	-0.07%
2020/05/19	88	39.60	37	39.60	39.30	51	32,530	0.16%
2020/05/18	82	39.25	75	39.64	38.85	7	31,990	0.02%
2020/05/15	33.1	42.15	71	41.79	42.00	-37.9	31,299	-0.12%
2020/05/14	92	42.38	71	42.74	41.95	21	30,723	0.07%
2020/05/13	39	43.88	29.3	43.72	44.10	9.7	30,202	0.03%
2020/05/12	99.1	43.98	65	43.72	44.25	34.1	30,079	0.11%
2020/05/11	123	43.26	138.2	43.48	43.00	-15.2	29,914	-0.05%	大買/大賣/
2020/05/08	22	41.80	17	41.75	41.55	5	29,380	0.02%
2020/05/07	17.1	40.63	33	40.83	41.00	-15.9	29,258	-0.05%
2020/05/06	21.1	39.49	11	39.50	39.25	10.1	28,739	0.04%
2020/05/05	20	40.08	59	40.12	39.10	-39	28,655	-0.14%
2020/05/04	54	39.47	15	39.64	39.50	39	28,432	0.14%
2020/04/30	118	39.18	232.3	39.08	39.95	-114.3	28,255	-0.40%	大買/大賣/鉅額交易
2020/04/29	183	38.00	78	37.34	37.55	105	27,612	0.38%	大買/鉅額交易
2020/04/28	15	36.69	91	36.94	36.45	-76	27,050	-0.28%
2020/04/27	25.1	36.24	21	36.42	36.65	4.1	26,985	0.02%
2020/04/24	30.1	35.72	10	35.44	35.45	20.1	26,688	0.08%
2020/04/23	61	35.40	6	35.47	35.35	55	26,299	0.21%
2020/04/22	10	35.57	7	35.25	35.70	3	25,993	0.01%
2020/04/21	53	36.65	22.2	36.45	35.70	30.8	25,836	0.12%
2020/04/20	30	36.25	29	36.41	36.75	1	25,133	0.00%
2020/04/17	48	36.04	77	36.06	35.40	-29	24,815	-0.12%
2020/04/16	75.1	34.15	68	34.56	34.70	7.1	24,354	0.03%
2020/04/15	21	35.25	9.2	35.35	34.50	11.8	24,732	0.05%
2020/04/14	43	34.46	50	34.69	34.90	-7	24,488	-0.03%
2020/04/13	27	33.88	31	33.80	33.60	-4	24,494	-0.02%
2020/04/10	54	34.25	58	34.06	34.20	-4	24,821	-0.02%
2020/04/09	61	34.98	73	34.99	34.00	-12	25,514	-0.05%
2020/04/08	67.1	35.26	37	35.19	35.20	30.1	25,418	0.12%
2020/04/07	86.1	34.70	57	34.67	34.70	29.1	24,919	0.12%
2020/04/06	43.1	32.24	43	32.37	32.65	0.1	24,255	0.00%
2020/04/01	3	31.40	14	31.55	31.75	-11	23,929	-0.05%
2020/03/31	46	31.63	46	31.45	31.25	0	23,832	0.00%
2020/03/30	20	30.79	16	30.42	31.10	4	23,473	0.02%
2020/03/27	29	32.20	37.3	31.57	30.80	-8.3	23,145	-0.04%
2020/03/26	28.2	29.62	29	29.66	31.30	-0.8	22,533	0.00%
2020/03/25	10	28.78	14	29.23	29.40	-4	21,867	-0.02%
2020/03/24	6.2	26.44	6	26.58	26.75	0.2	21,608	0.00%
2020/03/23	6	24.02	2	24.80	24.50	4	21,739	0.02%
2020/03/20	13	25.60	22	25.55	25.85	-9	21,736	-0.04%
2020/03/19	18	24.51	12	24.01	23.50	6	21,555	0.03%
2020/03/18	4	27.61	3	27.73	26.10	1	21,752	0.00%
2020/03/17	11	28.64	10	28.59	27.70	1	21,544	0.00%
2020/03/16	24	31.80	4	31.89	29.70	20	21,262	0.09%
2020/03/13	5	31.32	3	31.80	32.05	2	21,042	0.01%
2020/03/12	26	36.30	17	35.30	34.75	9	20,873	0.04%
2020/03/11	8	39.37	3	39.78	38.50	5	20,670	0.02%
2020/03/10	21	38.14	14	38.40	38.75	7	20,469	0.03%
2020/03/09	27	40.48	23	39.19	38.90	4	20,550	0.02%
2020/03/06	1	41.00	3	40.90	41.15	-2	20,496	-0.01%
2020/03/05	2	40.63	5	40.55	40.60	-3	20,648	-0.01%
2020/03/04	14	39.31	12	39.19	39.40	2	20,493	0.01%
2020/03/03	12	40.45	9	40.18	39.70	3	20,513	0.01%
2020/03/02	14	38.57	15	38.65	39.00	-1	20,483	0.00%
2020/02/27	3	40.07	4	39.34	39.00	-1	20,539	0.00%
2020/02/26	13	42.22	3	41.42	41.35	10	20,352	0.05%
2020/02/25	1	43.00	8	43.31	43.45	-7	20,386	-0.03%
2020/02/24	1	43.00	6	43.43	43.65	-5	20,577	-0.02%
2020/02/21	3	43.85	1.1	44.06	43.75	1.9	20,871	0.01%
2020/02/20	6	43.97	20	44.00	44.05	-14	21,172	-0.07%
2020/02/19	2	43.10	1	43.45	42.85	1	21,259	0.00%
2020/02/18	4	43.24	1	43.50	43.10	3	21,748	0.01%
2020/02/17	6	43.10	8	43.15	43.25	-2	22,448	-0.01%
2020/02/14	3	43.23	3	43.20	43.10	0	23,240	0.00%
2020/02/13	16	43.67	2	44.30	43.20	14	24,558	0.06%
2020/02/12	8.1	43.37	27	44.16	44.60	-18.9	25,914	-0.07%
2020/02/11	2	40.63	6	41.32	41.85	-4	25,711	-0.02%
2020/02/10	17	39.50	9	39.46	39.75	8	25,801	0.03%
2020/02/07	2	41.30	2	41.20	41.05	0	25,899	0.00%
2020/02/06	7	41.99	9	42.08	42.25	-2	26,299	-0.01%
2020/02/05	6	40.95	3	41.25	41.20	3	26,896	0.01%
2020/02/04	22.6	41.86	10	41.28	41.30	12.6	27,189	0.05%
2020/02/03	8	38.35	25	37.78	40.00	-17	27,672	-0.06%
2020/01/31	3	40.60	2	40.60	40.90	1	28,052	0.00%
2020/01/30	13	42.52	21	43.50	41.85	-8	28,072	-0.03%
2020/01/20	13.1	45.90	20	46.39	46.45	-6.9	28,233	-0.02%
2020/01/17	1	45.45	2	45.95	45.45	-1	28,649	0.00%
2020/01/16	13	46.06	6	46.45	45.55	7	28,846	0.02%
2020/01/15	4	46.76	100	46.70	46.30	-96	28,983	-0.33%
2020/01/14	44	46.61	29	46.64	46.80	15	29,176	0.05%
2020/01/13	79	46.48	13	46.60	46.35	66	29,078	0.23%
2020/01/10	11.4	45.33	15	45.53	45.65	-3.6	29,337	-0.01%
2020/01/09	7	44.88	37	45.27	45.20	-30	29,326	-0.10%
2020/01/08	2.1	43.06	11	43.65	43.40	-8.9	29,063	-0.03%
2020/01/07	4	42.66	24	43.17	43.20	-20	29,218	-0.07%
2020/01/06	59	42.38	8	42.62	41.65	51	29,767	0.17%
2020/01/03	42	44.47	23	44.24	43.85	19	29,727	0.06%
2020/01/02	54	46.89	17	46.47	47.00	37	29,685	0.12%
2019/12/30	2	45.00	3	45.00	44.90	-1	30,178	0.00%
2019/12/26	12	45.24	5	45.72	45.15	7	31,259	0.02%
2019/12/25	4	46.53	3	46.37	46.40	1	31,405	0.00%
2019/12/24	5	45.80	2	46.30	46.25	3	31,752	0.01%
2019/12/23	4	45.75	1	46.25	45.90	3	31,981	0.01%
2019/12/20	22	46.43	11	46.65	46.80	11	32,123	0.03%
2019/12/19	25	46.02	53	46.31	45.90	-28	32,661	-0.09%
2019/12/18	15	46.22	2	46.40	46.00	13	33,134	0.04%
2019/12/17	5	48.11	5	48.08	47.90	0	33,154	0.00%
2019/12/16	15	46.93	10	47.13	47.90	5	33,259	0.02%
2019/12/13	16	46.80	0	0.00	45.80	16	33,304	0.05%
2019/12/12	4	48.10	13	48.36	48.75	-9	33,254	-0.03%
2019/12/11	5	47.90	8	47.75	47.70	-3	33,557	-0.01%
2019/12/10	7	47.59	7	47.93	48.30	0	33,920	0.00%
2019/12/09	4.2	48.23	38	48.35	47.75	-33.8	34,326	-0.10%
2019/12/06	17	47.86	17	47.71	47.45	0	34,645	0.00%
2019/12/05	4	47.86	7	47.85	47.95	-3	35,780	-0.01%
2019/12/04	4	46.95	2	47.00	46.90	2	37,666	0.01%
2019/12/03	8	48.82	3	48.88	48.45	5	39,329	0.01%
2019/12/02	12	48.80	6	48.41	49.90	6	39,620	0.02%
2019/11/29	11.1	48.99	1.8	48.89	48.95	9.3	39,645	0.02%
2019/11/28	6	49.52	0	0.00	49.40	6	39,863	0.02%
2019/11/27	10	50.41	8	50.75	50.00	2	41,176	0.00%
2019/11/26	2	50.45	6	50.50	50.50	-4	41,983	-0.01%
2019/11/25	7	49.86	0	0.00	49.60	7	42,057	0.02%
2019/11/22	9	49.26	10	49.67	49.50	-1	42,338	0.00%
2019/11/21	4	49.81	5	49.75	49.50	-1	42,736	0.00%
2019/11/20	7	50.29	7	50.36	50.60	0	43,309	0.00%
2019/11/19	32	51.39	69	50.53	50.60	-37	45,154	-0.08%
2019/11/18	18	51.41	27	50.97	51.20	-9	45,711	-0.02%
2019/11/15	42	52.15	8	52.00	51.00	34	45,973	0.07%
2019/11/14	25	51.61	12	51.41	52.20	13	46,146	0.03%
2019/11/13	17	50.12	10	49.74	50.90	7	46,986	0.01%
2019/11/12	89	48.59	140	48.58	50.10	-51	47,221	-0.11%	大賣/
2019/11/11	88	47.55	68	47.33	47.05	20	46,232	0.04%
2019/11/08	23	43.91	19	44.02	44.70	4	44,678	0.01%
2019/11/07	8	43.23	5	43.35	43.30	3	44,375	0.01%
2019/11/06	15	44.35	1	44.35	43.90	14	44,263	0.03%
2019/11/05	5	44.87	25	45.08	45.45	-20	43,928	-0.05%
2019/11/04	29	44.44	38	44.70	45.00	-9	43,667	-0.02%
2019/11/01	8	42.94	5	43.04	43.00	3	43,027	0.01%
2019/10/31	8	41.97	30	42.77	42.75	-22	42,830	-0.05%
2019/10/30	29	41.49	42	41.72	41.80	-13	42,219	-0.03%
2019/10/29	9	40.82	0	0.00	40.75	9	41,778	0.02%
2019/10/28	11	41.34	22.6	41.69	41.80	-11.6	41,663	-0.03%
2019/10/25	19	40.51	8	40.43	40.75	11	41,324	0.03%
2019/10/24	14	41.38	3	41.40	41.50	11	41,037	0.03%
2019/10/23	1	41.40	18	41.67	41.85	-17	41,300	-0.04%
2019/10/22	25	41.63	11	42.08	40.95	14	42,375	0.03%
2019/10/21	19	41.19	10	41.02	41.30	9	43,052	0.02%
2019/10/18	18	41.35	32	41.43	41.30	-14	43,326	-0.03%
2019/10/17	13	40.95	20.3	40.86	40.85	-7.3	43,947	-0.02%
2019/10/16	9	40.93	14.1	41.19	41.30	-5.1	44,070	-0.01%
2019/10/15	12	41.30	1.5	41.29	40.75	10.5	43,931	0.02%
2019/10/14	30	40.97	50	40.90	41.20	-20	44,038	-0.05%
2019/10/09	24	38.86	39	38.86	38.60	-15	43,419	-0.03%
2019/10/08	10.3	38.63	44	38.82	38.95	-33.7	43,382	-0.08%
2019/10/07	7	38.41	25	38.70	38.15	-18	42,489	-0.04%
2019/10/04	2.3	37.60	8	37.53	37.90	-5.7	41,966	-0.01%
2019/10/03	46	37.20	26	37.35	37.70	20	41,536	0.05%
2019/10/02	15.3	36.35	23	36.87	37.80	-7.7	41,033	-0.02%
2019/10/01	39.3	35.43	8	35.56	35.90	31.3	40,230	0.08%
2019/09/27	10	34.47	49	34.73	34.75	-39	39,831	-0.10%
2019/09/26	19	36.30	69	35.53	35.60	-50	39,393	-0.13%
2019/09/25	19	36.04	9	36.01	36.10	10	39,158	0.03%
2019/09/24	15	36.35	45.1	36.27	35.80	-30.1	39,255	-0.08%
2019/09/23	14	37.51	45	37.58	37.50	-31	38,966	-0.08%
2019/09/20	14	37.15	16	37.18	36.85	-2	38,463	-0.01%
2019/09/19	24	36.88	27	36.76	36.95	-3	37,999	-0.01%
2019/09/18	22	36.82	19	36.97	36.50	3	37,726	0.01%
2019/09/17	34.2	36.82	33	36.83	36.70	1.2	37,174	0.00%
2019/09/16	23	36.37	15	36.51	36.25	8	37,095	0.02%
2019/09/12	42	35.99	16	35.95	35.85	26	36,562	0.07%
2019/09/11	10	35.38	17.4	35.45	35.55	-7.4	36,167	-0.02%
2019/09/10	13	35.57	3	35.45	35.70	10	35,595	0.03%
2019/09/09	18	35.97	28.4	35.93	35.55	-10.4	35,065	-0.03%
2019/09/06	68.8	37.35	66	37.31	37.00	2.8	34,262	0.01%
2019/09/05	9	35.75	50	36.27	36.60	-41	32,356	-0.13%
2019/09/04	25.2	33.17	38	33.01	33.30	-12.8	30,454	-0.04%
2019/09/03	25	32.84	24	32.75	32.10	1	30,089	0.00%
2019/09/02	11	32.03	13	32.18	32.50	-2	29,806	-0.01%
2019/08/30	50	32.53	83	32.64	32.10	-33	29,435	-0.11%
2019/08/29	12.2	31.93	22	31.93	32.15	-9.8	28,021	-0.04%
2019/08/28	22	30.76	45	31.04	30.65	-23	27,048	-0.09%
2019/08/27	67	30.93	9	31.39	30.80	58	26,720	0.22%
2019/08/26	20	31.21	4	31.50	30.95	16	26,329	0.06%
2019/08/23	55	32.37	35	32.56	32.40	20	25,684	0.08%
2019/08/22	52	31.99	133	32.09	32.80	-81	24,986	-0.32%	大賣/
2019/08/21	46	30.00	55	29.87	30.60	-9	22,932	-0.04%
2019/08/20	22	29.42	14	29.33	29.10	8	22,112	0.04%
2019/08/19	54	29.95	19	29.91	29.60	35	21,683	0.16%
2019/08/16	20	29.55	94	29.68	29.50	-74	21,065	-0.35%
2019/08/15	20	28.22	46	28.38	28.60	-26	19,576	-0.13%
2019/08/14	17	27.52	28	27.70	27.50	-11	18,507	-0.06%
2019/08/13	1	26.60	6	26.53	26.65	-5	18,053	-0.03%
2019/08/12	3	26.80	19	26.78	26.75	-16	18,163	-0.09%
2019/08/08	9	26.60	7	26.68	26.85	2	18,476	0.01%
2019/08/07	25	26.64	0	0.00	26.25	25	18,360	0.14%
2019/08/06	12	25.78	0	0.00	26.25	12	18,355	0.07%
2019/08/05	5	25.53	4	25.55	25.50	1	18,274	0.01%
2019/08/02	17	25.81	11	25.61	26.00	6	18,250	0.03%
2019/08/01	6	26.55	0	0.00	26.40	6	18,095	0.03%
2019/07/31	20	26.69	7	26.91	27.00	13	17,994	0.07%
2019/07/30	11	26.33	13	26.13	26.20	-2	17,759	-0.01%
2019/07/29	11	26.55	20	26.54	26.50	-9	17,817	-0.05%
2019/07/26	11	26.59	4	26.63	26.75	7	17,716	0.04%
2019/07/25	18	26.80	19	26.86	27.05	-1	17,541	-0.01%
2019/07/24	98	27.07	34	26.72	26.35	64	17,125	0.37%
2019/07/23	48	28.57	3	28.60	28.20	45	16,007	0.28%
2019/07/22	30	28.95	32	28.83	29.00	-2	14,988	-0.01%
2019/07/19	62	29.65	27	29.34	29.25	35	14,758	0.24%
2019/07/18	6	28.96	15	28.98	29.05	-9	14,620	-0.06%
2019/07/17	4	28.45	6	28.64	28.70	-2	14,531	-0.01%
2019/07/16	8	28.33	36	28.54	28.60	-28	14,662	-0.19%
2019/07/15	3	27.73	18	27.89	28.20	-15	14,314	-0.10%
2019/07/12	6	26.90	25	26.80	27.10	-19	14,129	-0.13%
2019/07/11	10	25.91	5	25.95	25.95	5	14,174	0.04%
2019/07/10	4	26.33	0	0.00	26.30	4	14,850	0.03%
2019/07/09	2	26.05	21	26.30	26.20	-19	15,220	-0.12%
2019/07/08	14	26.52	3	26.45	26.40	11	16,078	0.07%
2019/07/05	7	26.67	3	26.68	26.70	4	16,403	0.02%
2019/07/04	2	26.80	2	26.75	26.90	0	16,726	0.00%
2019/07/03	12	26.78	6	26.82	26.65	6	16,980	0.04%
2019/07/02	5	26.70	15	26.67	26.65	-10	17,478	-0.06%
2019/07/01	27	26.62	7	26.74	26.60	20	18,100	0.11%
2019/06/28	25	26.24	12	26.17	26.05	13	18,963	0.07%
2019/06/27	0	0.00	2	25.80	26.00	-2	20,197	-0.01%
2019/06/26	2	25.40	10	25.50	25.35	-8	20,600	-0.04%
2019/06/25	0	0.00	7	25.75	25.30	-7	20,709	-0.03%
2019/06/24	1	25.75	0	0.00	25.80	1	20,854	0.00%
2019/06/21	9	26.11	24	26.00	25.95	-15	20,896	-0.07%
2019/06/19	26	25.24	6	25.24	25.25	20	20,503	0.10%
2019/06/18	1	24.95	0	0.00	24.85	1	20,559	0.00%
2019/06/17	2	24.95	9	25.05	24.95	-7	20,649	-0.03%
2019/06/14	14	25.36	54	25.35	25.00	-40	20,766	-0.19%
2019/06/13	25	25.32	9	25.12	25.35	16	20,360	0.08%
2019/06/12	0	0.00	3	25.10	25.20	-3	20,296	-0.01%
2019/06/11	7	24.91	13	24.94	24.90	-6	20,305	-0.03%
2019/06/10	17	24.27	2	24.30	24.35	15	20,085	0.07%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/05	24	23.53	0	0.00	23.45	24	20,117	0.12%
2019/06/03	1	23.20	0	0.00	23.35	1	20,228	0.00%
2019/05/30	1	22.45	0	0.00	22.80	1	20,363	0.00%
2019/05/29	0	0.00	1	22.10	22.05	-1	20,338	0.00%
2019/05/28	2	23.10	0	0.00	22.60	2	20,280	0.01%
2019/05/27	1	22.70	31	22.70	23.15	-30	20,272	-0.15%
2019/05/24	5	23.25	0	0.00	23.00	5	20,291	0.02%
2019/05/23	1	23.65	29	23.29	23.70	-28	20,268	-0.14%
2019/05/22	5	24.07	5	23.68	23.55	0	20,365	0.00%
2019/05/21	11	23.27	0	0.00	23.20	11	20,493	0.05%
2019/05/20	2	23.48	11	23.60	23.50	-9	21,209	-0.04%
2019/05/17	20	23.91	2	24.05	23.75	18	21,337	0.08%
2019/05/16	9	24.37	45	24.19	23.65	-36	21,310	-0.17%
2019/05/15	3	23.85	3	23.95	23.95	0	21,224	0.00%
2019/05/14	33	23.42	16	22.59	23.50	17	21,291	0.08%
2019/05/13	7	23.10	23	23.17	23.10	-16	21,387	-0.07%
2019/05/10	1	24.40	0	0.00	24.00	1	21,375	0.00%
2019/05/09	8	24.59	4	24.48	24.35	4	21,316	0.02%
2019/05/08	1	25.00	0	0.00	25.00	1	21,224	0.00%
2019/05/07	15	24.92	4	24.85	24.80	11	21,241	0.05%
2019/05/06	8	24.53	1	24.50	24.50	7	21,236	0.03%
2019/05/03	3	25.75	0	0.00	25.75	3	20,972	0.01%
2019/05/02	14	25.61	13	25.88	25.70	1	20,975	0.00%
2019/04/30	21	25.41	2	25.40	25.55	19	20,948	0.09%
2019/04/29	8	25.50	19	25.59	25.90	-11	20,870	-0.05%
2019/04/26	5	25.64	3	25.67	25.70	2	20,598	0.01%
2019/04/25	4	26.05	17	25.86	26.10	-13	20,614	-0.06%
2019/04/24	14	26.29	17	26.29	25.85	-3	20,653	-0.01%
2019/04/23	12	27.57	0	0.00	27.55	12	19,663	0.06%
2019/04/22	1	28.10	52	28.06	28.10	-51	19,327	-0.26%
2019/04/19	8	27.65	17	27.68	27.35	-9	18,894	-0.05%
2019/04/18	27	27.30	12	27.42	27.00	15	18,667	0.08%
2019/04/17	19	27.70	19	27.91	27.50	0	18,384	0.00%
2019/04/16	20	28.17	17	28.46	28.05	3	17,818	0.02%
2019/04/15	2	27.55	19	27.71	27.35	-17	17,098	-0.10%
2019/04/12	41	27.51	17	27.79	27.55	24	16,723	0.14%
2019/04/11	11	26.50	3	26.68	26.80	8	15,825	0.05%
2019/04/10	24	26.96	21	26.85	26.90	3	15,437	0.02%
2019/04/09	8	26.48	18	26.61	26.45	-10	15,118	-0.07%
2019/04/08	19	27.41	25	27.30	27.05	-6	14,820	-0.04%
2019/04/03	27	26.63	30	26.52	26.60	-3	14,225	-0.02%
2019/04/02	54	26.18	41	26.13	26.40	13	13,501	0.10%
2019/04/01	55	25.14	309	25.26	25.30	-254	12,231	-2.08%	大賣/鉅額交易
2019/03/29	10	23.15	75	23.62	23.70	-65	10,574	-0.61%
2019/03/28	120	22.70	2	22.63	22.70	118	10,037	1.18%	大買/鉅額交易
2019/03/27	10	22.23	33	22.54	22.70	-23	10,028	-0.23%
2019/03/26	26	21.82	5	21.70	21.70	21	10,195	0.21%
2019/03/25	2	21.85	10	21.75	22.00	-8	10,179	-0.08%
2019/03/22	18	22.47	2	22.50	22.35	16	10,200	0.16%
2019/03/21	0	0.00	10	22.70	22.60	-10	10,207	-0.10%
2019/03/20	0	0.00	49	22.45	22.35	-49	10,283	-0.48%
2019/03/19	56	22.58	10	22.58	22.35	46	10,382	0.44%
2019/03/18	21	22.10	19	22.18	22.15	2	10,457	0.02%
2019/03/15	3	21.80	3	21.77	21.80	0	10,411	0.00%
2019/03/14	8	21.68	11	21.90	21.50	-3	10,552	-0.03%
2019/03/13	5	22.32	2	22.15	22.20	3	10,743	0.03%
2019/03/12	25	22.50	1	22.35	22.40	24	10,932	0.22%
2019/03/11	10	22.10	1	22.10	22.10	9	11,167	0.08%
2019/03/08	0	0.00	20	21.75	21.65	-20	11,761	-0.17%
2019/03/07	15	22.31	15	22.69	22.20	0	11,895	0.00%
2019/03/06	1	22.85	1	22.95	22.90	0	12,051	0.00%
2019/03/05	27	23.06	17	23.09	22.80	10	12,248	0.08%
2019/03/04	15	22.78	7	22.85	22.95	8	12,222	0.07%
2019/02/27	11	22.85	3	22.80	22.70	8	12,217	0.07%
2019/02/26	15	22.95	16	22.96	23.05	-1	12,267	-0.01%
2019/02/25	32	23.07	11	23.23	23.00	21	12,418	0.17%
2019/02/22	6	22.96	4	23.05	23.00	2	12,358	0.02%
2019/02/21	12	23.06	2	22.63	23.20	10	12,366	0.08%
2019/02/20	11	22.96	18	22.91	22.95	-7	12,650	-0.06%
2019/02/19	79	22.82	92	22.96	23.05	-13	12,561	-0.10%
2019/02/18	9	21.88	17	21.80	21.90	-8	11,968	-0.07%
2019/02/15	14	21.41	13	21.47	21.55	1	12,015	0.01%
2019/02/14	31	22.04	2	22.18	21.50	29	12,021	0.24%
2019/02/13	6	21.60	8	21.64	21.70	-2	11,962	-0.02%
2019/02/12	20	21.26	2	21.55	21.60	18	12,446	0.14%
2019/02/11	3	21.02	2	21.00	21.20	1	12,566	0.01%
2019/01/30	2	20.80	2	20.70	20.60	0	12,660	0.00%
2019/01/28	2	21.18	1	20.85	20.85	1	13,415	0.01%
2019/01/23	0	0.00	2	20.45	20.50	-2	13,935	-0.01%
2019/01/21	4	20.80	4	20.85	20.70	0	14,161	0.00%
2019/01/18	2	20.68	1	20.55	20.60	1	14,266	0.01%
2019/01/17	0	0.00	3	20.35	20.30	-3	14,486	-0.02%
2019/01/16	3	20.37	3	20.60	20.60	0	14,495	0.00%
2019/01/15	0	0.00	3	20.17	20.20	-3	14,360	-0.02%
2019/01/14	0	0.00	2	19.65	19.60	-2	14,438	-0.01%
2019/01/11	1	19.90	3	20.00	19.90	-2	14,692	-0.01%
2019/01/10	0	0.00	4	20.09	20.05	-4	15,020	-0.03%
2019/01/09	3	19.98	80	19.95	19.90	-77	15,386	-0.50%
2019/01/08	13	19.91	2	19.80	20.05	11	15,487	0.07%
2019/01/07	1	20.00	0	0.00	19.90	1	15,621	0.01%
2019/01/04	1	19.10	1	19.20	19.20	0	15,783	0.00%
2018/12/28	0	0.00	1	20.00	19.80	-1	16,284	-0.01%
2018/12/27	0	0.00	7	20.40	20.20	-7	16,852	-0.04%
2018/12/26	0	0.00	10	20.15	19.90	-10	16,926	-0.06%
2018/12/25	7	20.01	0	0.00	20.15	7	17,065	0.04%
2018/12/24	1	20.60	0	0.00	20.55	1	17,093	0.01%
2018/12/22	1	20.60	5	20.60	20.60	-4	17,189	-0.02%
2018/12/21	6	20.30	1	20.60	20.95	5	17,410	0.03%
2018/12/20	6	20.85	1	20.75	20.60	5	17,722	0.03%
2018/12/19	6	21.67	0	0.00	21.30	6	17,714	0.03%
2018/12/18	3	20.68	0	0.00	21.05	3	17,683	0.02%
2018/12/17	3	21.50	57	21.22	21.05	-54	17,765	-0.30%
2018/12/14	4	21.58	6	21.52	21.50	-2	17,781	-0.01%
2018/12/13	1	21.80	3	21.82	21.95	-2	17,820	-0.01%
2018/12/12	3	21.55	1	21.40	21.60	2	17,689	0.01%
2018/12/11	7	21.18	21	21.37	21.10	-14	17,662	-0.08%
2018/12/10	55	20.87	3	20.75	20.65	52	17,651	0.29%
2018/12/07	3	21.35	0	0.00	21.20	3	17,651	0.02%
2018/12/06	13	20.52	10	20.20	20.35	3	17,640	0.02%
2018/12/05	13	21.76	13	21.65	21.80	0	17,458	0.00%
2018/12/04	14	22.37	15	22.35	22.40	-1	17,852	-0.01%
2018/12/03	9	21.46	24	21.65	22.30	-15	17,951	-0.08%
2018/11/30	6	20.57	22	20.46	20.40	-16	17,427	-0.09%
2018/11/29	33	20.90	24	20.79	20.00	9	17,294	0.05%
2018/11/28	13	20.09	19	20.16	20.35	-6	17,213	-0.03%
2018/11/27	6	19.74	7	19.66	19.85	-1	17,126	-0.01%
2018/11/23	8	19.06	0	0.00	19.05	8	17,118	0.05%
2018/11/22	30	20.06	13	20.02	19.45	17	17,050	0.10%
2018/11/21	5	19.36	2	19.50	19.55	3	16,899	0.02%
2018/11/20	12	19.75	7	19.71	19.65	5	16,952	0.03%
2018/11/19	11	20.33	15	20.19	20.10	-4	17,034	-0.02%
2018/11/16	8	19.73	8	19.64	19.20	0	16,955	0.00%
2018/11/15	13	19.27	10	19.56	19.55	3	16,886	0.02%
2018/11/14	4	19.15	13	19.23	19.10	-9	16,986	-0.05%
2018/11/13	4	18.00	5	18.57	18.70	-1	17,107	-0.01%
2018/11/12	1	18.15	13	18.35	18.60	-12	17,024	-0.07%
2018/11/09	109	18.26	23	18.63	18.30	86	16,951	0.51%	大買/
2018/11/08	21	19.18	27	19.26	19.00	-6	16,502	-0.04%
2018/11/07	40	18.99	36	19.02	18.85	4	16,287	0.02%
2018/11/06	38	19.06	18	19.42	18.75	20	16,284	0.12%
2018/11/05	41	20.66	15	20.26	19.90	26	15,950	0.16%
2018/11/02	7	20.88	6	20.86	21.30	1	15,614	0.01%
2018/11/01	2	20.23	13	20.22	20.30	-11	15,470	-0.07%
2018/10/31	16	19.81	1	20.05	19.80	15	15,696	0.10%
2018/10/30	6	19.49	5	19.30	19.15	1	15,858	0.01%
2018/10/29	0	0.00	5	18.84	18.95	-5	16,107	-0.03%
2018/10/26	5	18.31	1	18.35	18.35	4	16,437	0.02%
2018/10/25	5	18.49	6	18.62	18.25	-1	16,927	-0.01%
2018/10/24	4	19.93	9	19.87	19.75	-5	16,924	-0.03%
2018/10/23	0	0.00	2	20.20	20.10	-2	16,963	-0.01%
2018/10/22	4	20.31	4	20.75	20.80	0	17,118	0.00%
2018/10/19	3	20.33	1	20.45	20.45	2	17,055	0.01%
2018/10/18	13	20.90	8	20.88	20.95	5	17,019	0.03%
2018/10/17	55	21.56	0	0.00	20.35	55	16,837	0.33%
2018/10/16	12	21.34	7	21.22	21.20	5	16,856	0.03%
2018/10/15	2	20.83	3	20.17	20.75	-1	16,972	-0.01%
2018/10/12	2	19.10	7	19.78	20.10	-5	16,971	-0.03%
2018/10/11	7	19.43	5	19.40	19.35	2	17,020	0.01%
2018/10/09	6	21.76	6	21.65	21.50	0	17,107	0.00%
2018/10/08	6	21.60	9	21.69	21.65	-3	17,213	-0.02%
2018/10/05	24	21.51	8	21.63	21.40	16	17,064	0.09%
2018/10/04	8	23.49	10	23.45	23.45	-2	16,604	-0.01%
2018/10/03	12	24.13	6	24.15	23.70	6	16,650	0.04%
2018/10/02	4	24.20	5	24.48	24.50	-1	16,732	-0.01%
2018/10/01	4	24.30	6	24.40	24.40	-2	16,847	-0.01%
2018/09/28	7	24.44	4	24.38	24.10	3	16,892	0.02%
2018/09/27	22	24.88	12	24.96	24.65	10	16,787	0.06%
2018/09/26	4	24.58	0	0.00	24.55	4	16,534	0.02%
2018/09/25	14	24.86	6	24.83	24.70	8	16,640	0.05%
2018/09/21	4	23.53	11	23.89	24.10	-7	16,420	-0.04%
2018/09/20	7	23.49	1	23.20	23.25	6	16,399	0.04%
2018/09/19	1	23.90	0	0.00	23.65	1	16,559	0.01%
2018/09/18	1	24.10	0	0.00	23.95	1	16,537	0.01%
2018/09/17	1.8	24.72	4	24.50	24.80	-2.2	16,679	-0.01%
2018/09/14	6	24.41	5	24.20	24.60	1	16,705	0.01%
2018/09/13	1	23.50	2	23.40	23.55	-1	16,891	-0.01%
2018/09/12	16	23.48	6	23.16	23.10	10	17,158	0.06%
2018/09/11	2	23.70	5	23.82	23.85	-3	17,449	-0.02%
2018/09/10	33	23.88	15	24.10	23.30	18	18,032	0.10%
2018/09/07	30	26.41	2	27.65	25.85	28	19,104	0.15%
2018/09/06	2	28.07	7	28.09	28.00	-5	21,158	-0.02%
2018/09/05	10	28.06	6	28.02	27.85	4	22,206	0.02%
2018/09/04	9	28.03	5	27.86	27.90	4	22,719	0.02%
2018/09/03	8	28.73	5	28.55	28.55	3	22,715	0.01%
2018/08/31	1	29.10	6	29.05	29.40	-5	22,722	-0.02%
2018/08/30	1	29.35	2	29.00	29.10	-1	22,854	0.00%
2018/08/29	4	29.21	4	29.03	29.10	0	22,947	0.00%
2018/08/28	8	29.18	3	29.27	28.90	5	23,098	0.02%
2018/08/27	10	29.04	14	29.13	29.25	-4	23,249	-0.02%
2018/08/24	19	28.79	1	28.60	28.80	18	23,183	0.08%
2018/08/23	13	28.88	7	28.77	28.95	6	23,073	0.03%
2018/08/22	5	27.55	3	27.65	27.60	2	22,828	0.01%
2018/08/21	7	27.24	7	27.21	27.20	0	22,932	0.00%
2018/08/20	9	27.90	30	28.25	27.40	-21	23,086	-0.09%
2018/08/17	6	29.59	3	29.23	29.00	3	22,995	0.01%
2018/08/16	13	29.20	7	28.60	29.05	6	23,348	0.03%
2018/08/15	6	29.59	39	29.70	29.35	-33	23,421	-0.14%
2018/08/14	4	29.95	11	30.21	30.50	-7	23,514	-0.03%
2018/08/13	8	29.52	1	31.05	29.85	7	23,716	0.03%
2018/08/10	0	0.00	9	31.52	31.10	-9	23,821	-0.04%
2018/08/09	2	31.55	2	31.45	31.50	0	23,939	0.00%
2018/08/08	3	32.10	1	31.90	31.90	2	24,118	0.01%
2018/08/07	38	32.38	8	32.25	32.00	30	24,418	0.12%
2018/08/06	2	32.73	10	32.88	33.00	-8	24,297	-0.03%
2018/08/03	8	32.06	4	32.23	32.00	4	24,510	0.02%
2018/08/02	28	32.05	35	32.19	32.20	-7	24,651	-0.03%
2018/08/01	32	31.68	6	31.70	32.20	26	25,327	0.10%
2018/07/31	1	30.55	0	0.00	30.40	1	25,290	0.00%
2018/07/30	4	30.64	2	31.00	30.40	2	25,140	0.01%
2018/07/27	10	31.00	2	30.55	30.90	8	25,161	0.03%
2018/07/26	10	30.15	4	30.04	30.25	6	25,300	0.02%
2018/07/25	2	29.40	5	29.68	30.00	-3	25,565	-0.01%
2018/07/24	0	0.00	1	29.00	29.35	-1	25,400	0.00%
2018/07/23	9	29.29	30	29.40	29.05	-21	25,313	-0.08%
2018/07/20	37	30.74	10	30.51	30.25	27	25,076	0.11%
2018/07/19	4	29.96	1	30.00	29.95	3	24,901	0.01%
2018/07/18	1	29.85	2	29.85	30.10	-1	24,931	0.00%
2018/07/17	4	29.31	7	29.38	29.10	-3	24,825	-0.01%
2018/07/16	13	30.14	22	30.15	30.00	-9	24,839	-0.04%
2018/07/13	10	31.13	9	30.99	31.00	1	24,691	0.00%
2018/07/12	4	30.90	7	30.98	31.00	-3	24,774	-0.01%
2018/07/11	1	30.80	3	30.72	30.75	-2	24,952	-0.01%
2018/07/10	9	30.50	0	0.00	30.35	9	25,171	0.04%
2018/07/09	8	30.65	0	0.00	31.15	8	26,232	0.03%
2018/07/06	5	30.62	16	30.53	30.80	-11	26,899	-0.04%
2018/07/05	16	31.06	14	31.23	30.65	2	26,945	0.01%
2018/07/04	6	31.92	5	32.08	31.95	1	26,993	0.00%
2018/07/03	13	32.95	10	33.00	32.50	3	27,117	0.01%
2018/07/02	9	32.62	32	32.66	32.55	-23	26,962	-0.09%
2018/06/29	8	32.02	1	32.15	32.35	7	27,093	0.03%
2018/06/28	32	32.22	10	32.30	31.65	22	27,009	0.08%
2018/06/27	12	32.69	3	32.77	32.30	9	26,950	0.03%
2018/06/26	12	32.16	12	32.36	32.55	0	26,929	0.00%
2018/06/25	25	33.27	32	33.08	33.00	-7	26,886	-0.03%
2018/06/22	16	33.54	30	33.51	33.15	-14	26,980	-0.05%
2018/06/21	8	35.18	13	35.45	34.60	-5	26,896	-0.02%
2018/06/20	19	35.03	6	34.98	35.60	13	26,861	0.05%
2018/06/19	47	35.63	63	36.02	34.90	-16	26,765	-0.06%
2018/06/15	101	38.49	58	38.33	37.70	43	26,255	0.16%	大買/
2018/06/14	164	37.90	105	38.35	38.90	59	24,915	0.24%	大買/大賣/
2018/06/13	63	35.15	43	35.23	35.40	20	22,937	0.09%
2018/06/12	6	34.13	31	34.29	33.80	-25	22,031	-0.11%
2018/06/11	2	33.03	0	0.00	32.75	2	21,673	0.01%
2018/06/08	2	34.03	0	0.00	33.40	2	21,921	0.01%
2018/06/07	3	33.85	11	33.65	33.65	-8	22,377	-0.04%
2018/06/06	0	0.00	3	34.53	34.55	-3	22,251	-0.01%
2018/06/05	18	34.39	6	34.71	34.15	12	22,400	0.05%
2018/06/04	8	34.57	6	34.52	34.90	2	22,455	0.01%
2018/05/31	4	33.94	3	33.60	33.60	1	22,802	0.00%
2018/05/30	36	33.85	2	33.55	33.55	34	23,288	0.15%
2018/05/29	10	35.13	0	0.00	34.50	10	23,391	0.04%
2018/05/28	9	35.05	13	34.97	34.95	-4	23,570	-0.02%
2018/05/25	3	34.45	4	34.24	34.20	-1	23,415	0.00%
2018/05/24	46	34.03	40	34.21	34.45	6	23,628	0.03%
2018/05/23	12	33.46	3	33.23	33.15	9	23,605	0.04%
2018/05/22	4	33.85	2	34.00	33.40	2	23,453	0.01%
2018/05/21	8	33.46	8	33.68	33.80	0	23,377	0.00%
2018/05/18	21	33.43	20	33.68	32.70	1	23,167	0.00%
2018/05/17	7	33.21	3	33.27	33.30	4	23,090	0.02%
2018/05/16	9	33.29	0	0.00	33.10	9	23,046	0.04%
2018/05/15	21	34.55	40	34.71	33.80	-19	22,957	-0.08%
2018/05/14	12	34.41	4	34.45	34.15	8	23,036	0.03%
2018/05/11	4	34.50	15	34.48	34.10	-11	23,132	-0.05%
2018/05/10	12	34.05	17	33.97	33.80	-5	22,666	-0.02%
2018/05/09	26	33.71	29	33.71	33.20	-3	22,350	-0.01%
2018/05/08	14	32.16	29	32.65	32.80	-15	21,464	-0.07%
2018/05/07	10	30.92	7	30.95	30.95	3	21,176	0.01%
2018/05/04	12	31.57	6	31.53	30.95	6	21,506	0.03%
2018/05/03	25	31.81	11	31.90	31.75	14	22,074	0.06%
2018/05/02	3	30.70	19	31.18	31.35	-16	21,805	-0.07%
2018/04/30	0	0.00	1	29.75	29.75	-1	21,501	0.00%
2018/04/27	2	29.25	2	29.58	29.30	0	21,559	0.00%
2018/04/26	10	29.67	24	29.66	29.00	-14	21,626	-0.06%
2018/04/25	3	29.63	2	30.10	30.10	1	21,588	0.00%
2018/04/24	6	30.05	26	29.79	30.00	-20	21,592	-0.09%
2018/04/23	5	31.34	0	0.00	31.00	5	21,465	0.02%
2018/04/20	16	32.09	86	32.55	32.10	-70	21,387	-0.33%
2018/04/19	2	31.70	1	31.75	31.70	1	21,201	0.00%
2018/04/18	11	31.73	5	31.67	31.70	6	21,291	0.03%
2018/04/17	19	32.02	4	31.80	31.45	15	21,209	0.07%
2018/04/16	27	32.80	3	32.93	32.65	24	21,189	0.11%
2018/04/13	35	33.07	30	33.05	33.05	5	21,166	0.02%
2018/04/12	1	30.85	22	30.68	31.35	-21	20,249	-0.10%
2018/04/11	6	28.78	0	0.00	28.50	6	19,771	0.03%
2018/04/10	1	29.35	5	29.50	29.40	-4	19,800	-0.02%
2018/04/09	17	29.11	1	29.80	29.00	16	19,934	0.08%
2018/04/03	1	30.10	3	30.13	30.20	-2	19,923	-0.01%
2018/04/02	0	0.00	7	30.66	30.45	-7	20,214	-0.03%
2018/03/31	2	29.50	2	29.85	30.05	0	20,072	0.00%
2018/03/30	14	29.83	2	30.45	29.50	12	20,210	0.06%
2018/03/29	0	0.00	2	30.18	30.00	-2	20,387	-0.01%
2018/03/28	22	30.05	8	30.39	29.90	14	20,561	0.07%
2018/03/27	9	31.07	1	31.25	30.95	8	20,417	0.04%
2018/03/26	30	30.31	6	30.21	30.65	24	20,355	0.12%
2018/03/23	17	30.82	1	31.20	30.50	16	20,233	0.08%
2018/03/22	18	31.73	28	31.91	32.00	-10	19,980	-0.05%
2018/03/21	7	31.65	12	31.38	31.55	-5	19,663	-0.03%
2018/03/20	11	30.57	7	30.71	30.60	4	19,418	0.02%
2018/03/19	22	31.31	2	31.15	31.10	20	19,183	0.10%
2018/03/16	3	32.48	2	32.30	32.15	1	18,762	0.01%
2018/03/15	16	32.74	5	32.78	32.60	11	18,777	0.06%
2018/03/14	8	33.02	11	33.49	33.20	-3	18,836	-0.02%
2018/03/13	23	33.08	15	33.10	32.95	8	18,651	0.04%
2018/03/12	0	0.00	1	32.25	32.25	-1	18,307	-0.01%
2018/03/09	29	32.14	3	32.15	31.90	26	18,457	0.14%
2018/03/08	22	32.55	19	32.22	32.25	3	18,686	0.02%
2018/03/07	6	32.55	3	32.52	31.85	3	18,602	0.02%
2018/03/06	10	32.89	5	33.39	32.80	5	18,614	0.03%
2018/03/05	22	34.09	16	34.13	33.10	6	18,739	0.03%
2018/03/02	8	34.30	20	34.63	34.70	-12	18,481	-0.06%
2018/03/01	11	34.12	2	34.43	33.85	9	18,503	0.05%
2018/02/27	2	34.40	4	34.79	34.00	-2	18,561	-0.01%
2018/02/26	24	35.30	3	34.88	34.80	21	19,253	0.11%
2018/02/23	7	35.36	11	35.35	35.85	-4	19,068	-0.02%
2018/02/22	1	33.55	1	33.20	33.30	0	19,016	0.00%
2018/02/21	3	34.27	3	33.92	33.80	0	19,254	0.00%
2018/02/12	2	33.38	1	33.40	33.05	1	19,375	0.01%
2018/02/09	3	32.32	4	33.01	33.35	-1	19,537	-0.01%
2018/02/08	4	34.70	2	34.28	34.30	2	19,637	0.01%
2018/02/07	2	35.65	0	0.00	34.95	2	19,961	0.01%
2018/02/06	10	34.86	8	35.03	34.65	2	20,642	0.01%
2018/02/05	4	36.23	2	36.45	37.20	2	20,457	0.01%
2018/02/02	1	36.20	1	36.20	35.85	0	20,599	0.00%
2018/02/01	6	35.99	4	35.98	35.65	2	21,815	0.01%
2018/01/31	3	36.02	3	36.07	36.20	0	22,319	0.00%
2018/01/30	4	36.83	4	36.98	37.15	0	22,530	0.00%
2018/01/29	4	36.08	11	35.88	36.45	-7	23,005	-0.03%
2018/01/26	27	35.62	20	36.04	34.90	7	23,509	0.03%
2018/01/25	7	38.28	0	0.00	38.00	7	22,966	0.03%
2018/01/24	4	38.20	50	37.95	38.25	-46	23,424	-0.20%
2018/01/23	24	38.77	2	38.50	38.50	22	23,505	0.09%
2018/01/22	2	38.80	14	38.53	39.15	-12	23,584	-0.05%
2018/01/19	7	38.61	1	38.75	38.75	6	23,547	0.03%
2018/01/18	4	38.64	1	38.55	38.30	3	23,471	0.01%
2018/01/17	5	38.86	2	38.88	38.70	3	23,421	0.01%
2018/01/16	13	39.13	3.2	38.77	39.20	9.8	23,463	0.04%
2018/01/15	4	38.86	4	38.85	38.90	0	23,448	0.00%
2018/01/12	22	39.47	3	39.47	39.60	19	23,531	0.08%
2018/01/11	3	38.22	5	38.14	38.20	-2	23,511	-0.01%
2018/01/10	9	38.19	3	38.23	38.00	6	23,773	0.03%
2018/01/09	12.2	39.95	2	39.65	39.65	10.2	23,536	0.04%
2018/01/08	17	41.73	7	41.97	41.80	10	23,289	0.04%
2018/01/05	11	40.72	27	40.60	40.80	-16	22,986	-0.07%
2018/01/04	15	39.69	12	39.93	40.00	3	22,763	0.01%
2018/01/03	26	39.02	6	39.09	39.00	20	22,867	0.09%
2018/01/02	2	39.03	2	39.15	40.00	0	22,745	0.00%