合晶 (6182)-國泰-高雄券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/26	3	39.02	2	39.20	39.20	1	2,937	0.04%
2024/04/25	3	39.23	1.1	39.06	39.20	1.9	2,940	0.06%
2024/04/24	1.1	39.00	10	38.89	39.00	-8.9	2,969	-0.30%
2024/04/23	16.1	38.61	1	38.55	38.55	15.1	3,016	0.50%
2024/04/22	0	0.00	6.1	39.16	38.95	-6.1	3,017	-0.20%
2024/04/19	22	39.09	5	38.85	38.85	17	3,009	0.57%
2024/04/18	32	39.71	2	39.78	39.70	30	2,977	1.01%
2024/04/17	6	40.09	7	39.94	39.75	-1	2,966	-0.03%
2024/04/16	37.3	39.56	8.7	39.11	38.90	28.6	2,945	0.97%
2024/04/15	11.5	39.94	6.8	39.80	40.10	4.7	2,945	0.16%
2024/04/12	0.1	39.61	0	0.00	39.45	0.1	2,947	0.00%
2024/04/11	0	39.85	0	0.00	39.55	0	2,967	0.00%
2024/04/10	0	40.18	3.2	40.06	39.95	-3.2	3,008	-0.11%
2024/04/09	5.1	40.20	1	39.90	39.90	4.1	3,025	0.13%
2024/04/08	0.1	39.90	1.3	39.88	40.00	-1.2	3,039	-0.04%
2024/04/03	0.1	39.83	3	39.78	39.95	-2.9	3,069	-0.09%
2024/04/02	2.1	39.81	2	39.73	40.15	0.1	3,112	0.00%
2024/04/01	2.5	39.97	11.1	39.82	39.90	-8.6	3,203	-0.27%
2024/03/29	0	38.95	6	38.92	39.00	-6	3,209	-0.19%
2024/03/28	4.3	38.97	8.1	39.19	38.80	-3.8	3,278	-0.12%
2024/03/27	5	39.05	31	39.25	39.00	-26	3,324	-0.78%
2024/03/26	15.2	38.85	3	39.08	38.75	12.2	3,388	0.36%
2024/03/25	12	39.38	0	0.00	39.10	12	3,432	0.35%
2024/03/22	13.2	39.79	0	0.00	39.70	13.2	3,537	0.37%
2024/03/21	3	40.17	3	40.53	40.00	0	3,678	0.00%
2024/03/20	3.2	40.14	4	40.76	40.15	-0.8	3,999	-0.02%
2024/03/19	7.1	39.79	4	39.90	39.60	3.1	4,036	0.08%
2024/03/18	8.2	38.95	0	0.00	38.80	8.2	4,353	0.19%
2024/03/15	9	39.85	0	0.00	39.70	9	4,579	0.20%
2024/03/14	7.1	40.27	1	40.40	40.20	6.1	4,547	0.13%
2024/03/13	7	41.09	6	41.01	40.70	1	4,537	0.02%
2024/03/12	11.3	41.26	7.3	41.29	41.20	4	4,493	0.09%
2024/03/11	6	41.93	7	41.94	41.60	-1	4,453	-0.02%
2024/03/08	48	42.23	75.1	42.32	42.35	-27	4,322	-0.63%
2024/03/07	2	40.07	6	40.33	39.95	-4	3,985	-0.10%
2024/03/06	8	39.98	3	40.13	39.85	5	3,958	0.13%
2024/03/05	8	40.43	11	40.23	40.10	-3	3,980	-0.08%
2024/03/04	4	40.16	2	40.35	40.10	2	3,992	0.05%
2024/03/01	2.8	40.09	1.1	39.96	39.90	1.7	4,022	0.04%
2024/02/29	5.1	39.92	3	39.97	39.80	2.1	4,017	0.05%
2024/02/27	12.2	39.98	2	40.40	39.90	10.2	4,006	0.26%
2024/02/26	8.1	40.64	1.3	40.79	40.40	6.8	3,992	0.17%
2024/02/23	3.1	41.45	2	41.85	41.00	1.1	3,963	0.03%
2024/02/22	2.1	41.40	2.2	41.63	41.20	-0.1	3,963	0.00%
2024/02/21	1	41.20	3.1	41.38	41.20	-2.1	3,965	-0.05%
2024/02/20	5.9	41.45	0	0.00	41.30	5.9	3,960	0.15%
2024/02/19	0.5	41.75	6	41.73	41.70	-5.5	3,969	-0.14%
2024/02/16	4	41.37	7	41.31	41.40	-3.1	3,966	-0.08%
2024/02/15	1	41.00	2	41.07	41.20	-1	3,965	-0.03%
2024/02/05	0.3	40.82	0	0.00	40.70	0.3	3,961	0.01%
2024/02/02	1.1	40.81	1	41.10	41.00	0.1	3,969	0.00%
2024/02/01	9.2	40.67	2	41.00	41.00	7.2	4,014	0.18%
2024/01/31	1.4	41.24	21	41.31	41.25	-19.6	4,029	-0.49%
2024/01/30	30.7	40.85	0	40.85	40.55	30.7	4,055	0.76%
2024/01/29	0.2	41.35	3.2	41.02	41.30	-3	4,119	-0.07%
2024/01/26	0	0.00	2	41.45	41.35	-2	4,131	-0.05%
2024/01/25	11.1	41.87	0	41.84	41.50	11.1	4,137	0.27%
2024/01/24	12	42.41	4	42.40	42.35	8	4,158	0.19%
2024/01/23	1.3	42.38	1	42.40	42.30	0.3	4,234	0.01%
2024/01/22	2.8	42.55	2	42.60	42.55	0.8	4,248	0.02%
2024/01/19	0	0.00	6.1	42.13	42.15	-6.1	4,291	-0.14%
2024/01/18	14.5	41.84	1	41.30	41.60	13.5	4,334	0.31%
2024/01/17	3.2	42.32	0	43.28	42.20	3.1	4,333	0.07%
2024/01/16	0.2	42.95	0	43.10	43.35	0.2	4,309	0.00%
2024/01/15	1	43.35	3	43.40	43.15	-2	4,308	-0.05%
2024/01/12	1.3	42.68	3	42.83	42.75	-1.7	4,315	-0.04%
2024/01/11	1.4	42.69	3.1	42.79	42.80	-1.7	4,325	-0.04%
2024/01/10	7.4	42.39	1	42.35	42.35	6.4	4,351	0.15%
2024/01/09	13	42.92	8	43.07	43.05	5	4,338	0.11%
2024/01/08	0	43.45	2	43.65	43.55	-2	4,326	-0.05%
2024/01/05	10.1	43.14	3	43.27	43.05	7.1	4,347	0.16%
2024/01/04	10.2	43.31	3	43.41	43.25	7.2	4,341	0.17%
2024/01/03	9	42.78	0	0.00	43.20	9	4,318	0.21%
2024/01/02	8.6	43.17	0	0.00	43.05	8.6	4,297	0.20%
2023/12/29	21.3	43.46	3	43.45	43.30	18.3	4,298	0.43%
2023/12/28	7.3	43.76	4	43.86	43.55	3.3	4,277	0.08%
2023/12/27	21.1	43.95	18.1	44.00	43.95	3	4,250	0.07%
2023/12/26	2	44.05	0	0.00	44.15	2	4,172	0.05%
2023/12/25	8.5	43.70	0	0.00	43.75	8.5	4,130	0.21%
2023/12/22	32	44.10	3	44.50	44.10	29	4,096	0.71%
2023/12/21	19.1	44.15	7	44.12	44.05	12.1	4,051	0.30%
2023/12/20	18.1	44.80	0	0.00	44.65	18.1	3,989	0.45%
2023/12/19	12.1	45.31	43	45.19	45.00	-30.9	3,943	-0.78%
2023/12/18	24.2	47.27	4	47.24	46.05	20.2	3,839	0.53%
2023/12/15	55.4	48.80	52	48.51	48.05	3.4	3,768	0.09%
2023/12/14	12.2	46.92	5.6	46.63	47.40	6.6	3,495	0.19%
2023/12/13	67.7	48.24	66	47.28	46.45	1.7	3,474	0.05%
2023/12/12	18	46.23	76.6	46.21	47.60	-58.6	3,179	-1.84%
2023/12/11	3	44.43	6	44.48	44.20	-3	2,933	-0.10%
2023/12/08	6	44.66	3.2	44.57	44.50	2.8	2,993	0.09%
2023/12/07	3.1	44.11	5	44.05	43.80	-1.9	3,090	-0.06%
2023/12/06	3	44.52	5	44.65	44.35	-2	3,137	-0.06%
2023/12/05	3.1	44.67	5	44.72	44.45	-1.9	3,194	-0.06%
2023/12/04	4.4	45.18	3	45.15	45.00	1.4	3,281	0.04%
2023/12/01	0.1	45.01	0	45.15	45.10	0.1	3,339	0.00%
2023/11/30	5	45.34	19	45.25	45.00	-14	3,365	-0.42%
2023/11/29	20.1	45.13	2	45.15	45.20	18.1	3,346	0.54%
2023/11/28	3.1	44.31	11.5	44.57	44.85	-8.4	3,332	-0.25%
2023/11/27	1.1	43.89	3	44.18	43.85	-1.9	3,299	-0.06%
2023/11/24	1	43.95	3.2	44.06	43.85	-2.2	3,305	-0.07%
2023/11/22	1	43.65	4.1	43.80	43.70	-3.1	3,317	-0.09%
2023/11/21	8.3	43.99	1	44.30	43.60	7.3	3,334	0.22%
2023/11/20	2.3	43.88	1	43.90	44.05	1.3	3,340	0.04%
2023/11/17	2.3	43.78	3	43.78	43.80	-0.7	3,358	-0.02%
2023/11/16	0	43.65	0	0.00	43.80	0	3,373	0.00%
2023/11/15	1.2	43.21	2.2	43.05	43.00	-1	3,371	-0.03%
2023/11/14	1	42.70	0.1	42.76	42.65	0.9	3,404	0.03%
2023/11/13	6	43.07	5	43.02	42.95	1	3,426	0.03%
2023/11/10	1	42.20	3	42.78	42.90	-2	3,449	-0.06%
2023/11/09	13.3	42.49	5	42.43	42.40	8.3	3,456	0.24%
2023/11/08	4	43.20	6	43.56	43.15	-2	3,457	-0.06%
2023/11/07	9	43.19	3	43.05	43.00	6	3,444	0.17%
2023/11/06	10	43.49	3	43.30	43.50	7	3,448	0.20%
2023/11/03	3	44.97	0	0.00	44.85	3	3,442	0.09%
2023/11/02	2	45.25	3	45.07	45.15	-1	3,480	-0.03%
2023/11/01	1	44.70	4	44.45	44.60	-3	3,501	-0.09%
2023/10/31	11.6	44.12	8	43.81	43.60	3.6	3,473	0.10%
2023/10/30	6.4	45.36	0	0.00	45.10	6.4	3,470	0.18%
2023/10/27	3	47.00	9.1	46.39	45.80	-6.1	3,464	-0.17%
2023/10/26	20.1	45.41	5.9	45.50	45.45	14.2	3,495	0.40%
2023/10/25	15	46.58	5	46.70	46.15	10	3,467	0.29%
2023/10/24	4	46.25	6	46.48	46.70	-2	3,475	-0.06%
2023/10/20	0	45.66	3	46.13	46.00	-3	3,539	-0.09%
2023/10/19	4.5	45.46	4.8	45.77	45.90	-0.3	3,586	-0.01%
2023/10/18	2.2	45.98	8	46.16	45.90	-5.8	3,621	-0.16%
2023/10/17	2	46.52	2	46.53	46.05	0	3,611	0.00%
2023/10/16	1	45.90	14	46.68	46.35	-13	3,738	-0.35%
2023/10/13	15.2	46.62	21	46.51	46.50	-5.8	3,861	-0.15%
2023/10/12	2.1	44.84	2	45.85	45.85	0.1	3,963	0.00%
2023/10/11	0	45.29	0	0.00	45.05	0	4,050	0.00%
2023/10/06	4	46.25	2	46.05	45.95	2	4,134	0.05%
2023/10/05	1	45.51	8.1	45.80	46.00	-7.1	4,280	-0.17%
2023/10/04	0	44.71	0.2	44.78	44.95	-0.2	4,411	0.00%
2023/10/03	1	45.00	0	0.00	45.00	1	4,457	0.02%
2023/10/02	2	44.13	2	44.58	45.00	0	4,520	0.00%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/27	1.3	44.72	1	44.50	44.00	0.3	4,641	0.01%
2023/09/26	0.1	44.95	4	44.88	44.65	-3.9	4,648	-0.08%
2023/09/25	0	0.00	2	45.25	44.95	-2	4,702	-0.04%
2023/09/22	0.1	44.70	3	44.97	45.20	-2.9	4,714	-0.06%
2023/09/21	6	44.85	8.5	44.98	44.85	-2.5	4,742	-0.05%
2023/09/20	19.2	45.00	25	44.99	44.90	-5.8	4,817	-0.12%
2023/09/19	3	46.13	3	46.07	45.70	0	4,900	0.00%
2023/09/18	5	46.99	21	46.91	46.70	-16	4,853	-0.33%
2023/09/15	3	46.70	21	46.63	46.50	-18	4,802	-0.37%
2023/09/14	6.1	46.18	3	46.20	46.00	3.1	4,750	0.07%
2023/09/13	13.2	45.91	11	45.86	45.90	2.2	4,749	0.05%
2023/09/12	12.7	45.48	16	45.36	45.65	-3.3	4,776	-0.07%
2023/09/11	4.1	44.91	4	44.70	44.40	0.1	4,792	0.00%
2023/09/08	3	44.85	6.1	45.16	44.85	-3.1	5,009	-0.06%
2023/09/07	5.3	44.82	7.1	44.90	44.85	-1.8	4,970	-0.04%
2023/09/06	3.2	44.13	14.2	44.22	44.30	-11	4,892	-0.22%
2023/09/05	3	43.43	5	43.64	43.55	-2	4,848	-0.04%
2023/09/04	3.2	43.02	1.1	43.19	43.20	2.1	4,859	0.04%
2023/09/01	0	43.00	18.2	43.04	43.10	-18.2	4,864	-0.37%
2023/08/31	3.5	42.69	22	42.87	42.60	-18.5	4,871	-0.38%
2023/08/30	0	0.00	4.2	42.41	42.45	-4.2	4,885	-0.09%
2023/08/29	1	42.00	2	42.50	42.50	-1	4,909	-0.02%
2023/08/28	0	42.01	2	42.20	42.00	-2	4,910	-0.04%
2023/08/25	0	42.03	2	42.05	42.15	-2	4,910	-0.04%
2023/08/24	2	41.75	2	42.00	41.75	0	4,913	0.00%
2023/08/23	3	41.92	4.1	41.92	42.00	-1.1	4,928	-0.02%
2023/08/22	0	41.50	4	41.87	41.65	-4	4,921	-0.08%
2023/08/21	1	40.85	0	41.30	41.10	1	4,900	0.02%
2023/08/18	0	41.30	0	0.00	41.25	0	4,893	0.00%
2023/08/17	11	40.62	11	40.29	40.80	0	4,877	0.00%
2023/08/16	2	39.30	2	39.89	39.90	0	4,857	0.00%
2023/08/15	0.3	39.41	1.1	39.27	39.25	-0.8	4,833	-0.02%
2023/08/14	8.1	39.11	8	39.03	39.25	0.1	4,827	0.00%
2023/08/11	3.1	39.96	4.2	40.50	39.95	-1.2	4,795	-0.02%
2023/08/10	3.1	40.05	1.1	40.12	40.00	2	4,773	0.04%
2023/08/09	27.4	40.81	6.2	40.69	40.45	21.2	4,724	0.45%
2023/08/08	6.1	41.61	5	41.40	41.50	1.1	4,637	0.02%
2023/08/07	3	42.40	0	0.00	42.30	3	4,601	0.07%
2023/08/04	0.1	42.35	14	42.53	42.70	-13.9	4,583	-0.30%
2023/08/02	13.3	42.26	4	42.48	42.45	9.3	4,603	0.20%
2023/08/01	3.1	42.82	3	42.70	43.05	0.1	4,540	0.00%
2023/07/31	21.1	42.81	8.5	42.62	42.50	12.6	4,534	0.28%
2023/07/28	12.3	43.48	0	0.00	43.50	12.3	4,463	0.27%
2023/07/27	4	43.51	4.5	43.64	43.60	-0.5	4,464	-0.01%
2023/07/26	7	42.89	60	42.79	42.75	-53	4,454	-1.19%
2023/07/25	5	43.52	4	43.34	43.55	1	4,430	0.02%
2023/07/24	6	43.36	23	43.56	43.05	-17	4,423	-0.38%
2023/07/21	7	44.56	15	44.64	44.40	-8	4,421	-0.18%
2023/07/20	1	45.50	2	45.88	45.60	-1	4,426	-0.02%
2023/07/19	19	46.54	8	46.19	45.60	11	4,456	0.25%
2023/07/18	28	48.54	37	48.38	48.60	-9	4,399	-0.20%
2023/07/17	8	48.69	7	48.79	48.90	1	4,293	0.02%
2023/07/14	6	47.77	15	47.86	48.45	-9	4,239	-0.21%
2023/07/13	23	48.37	20.1	47.91	47.35	2.9	4,166	0.07%
2023/07/12	12	48.38	14.4	48.23	48.10	-2.4	4,123	-0.06%
2023/07/11	17.4	47.72	11	47.89	47.80	6.4	4,014	0.16%
2023/07/10	7	47.30	2.2	47.24	47.30	4.8	3,981	0.12%
2023/07/07	10	46.64	3	46.58	46.70	7	3,963	0.18%
2023/07/06	26	47.71	15	47.62	47.75	11	3,922	0.28%
2023/07/05	3	47.15	2	47.15	47.35	1	3,870	0.03%
2023/07/04	54.4	46.83	3	46.82	46.75	51.4	3,838	1.34%
2023/07/03	14	47.44	10	47.43	47.30	4	3,841	0.10%
2023/06/30	1	47.10	5	47.19	47.30	-4	3,822	-0.10%
2023/06/29	11.2	47.05	9	46.84	46.95	2.2	3,842	0.06%
2023/06/28	23.2	47.13	18	47.19	47.20	5.2	3,834	0.13%
2023/06/27	10.2	47.05	32	47.12	46.60	-21.8	3,836	-0.57%
2023/06/26	9	45.98	1	46.25	46.15	8	3,751	0.21%
2023/06/21	1	46.20	16	46.03	46.15	-15	3,831	-0.39%
2023/06/20	9	46.02	2	46.05	45.95	7	3,980	0.18%
2023/06/19	4.7	46.41	42	46.31	46.25	-37.3	4,117	-0.91%
2023/06/16	4.1	46.51	13.2	46.41	46.65	-9.1	4,269	-0.21%
2023/06/15	6.8	46.38	10	46.26	46.40	-3.2	4,270	-0.08%
2023/06/14	37.1	46.28	35	45.84	46.30	2.1	4,244	0.05%
2023/06/13	1	44.50	9	44.55	44.50	-8	4,099	-0.20%
2023/06/12	4	44.02	10	44.13	43.85	-6	4,195	-0.14%
2023/06/09	11	43.85	6	43.87	43.90	5	4,224	0.12%
2023/06/08	19	44.22	1	44.50	44.05	18	4,254	0.42%
2023/06/07	3	44.75	1	45.20	45.20	2	4,335	0.05%
2023/06/06	11	44.88	4	44.78	45.20	7	4,371	0.16%
2023/06/05	1	45.50	11	45.43	45.40	-10	4,430	-0.23%
2023/06/02	1	44.80	12.2	45.15	44.75	-11.2	4,433	-0.25%
2023/06/01	2	44.67	0	0.00	44.65	2	4,454	0.05%
2023/05/31	10	44.83	1	44.75	44.95	9	4,466	0.20%
2023/05/30	3	45.00	6	44.93	44.95	-3	4,461	-0.07%
2023/05/29	1.1	44.85	2	44.83	44.80	-0.9	4,461	-0.02%
2023/05/26	2	44.13	3	44.40	44.05	-1	4,455	-0.02%
2023/05/25	1	44.10	0	0.00	44.05	1	4,447	0.02%
2023/05/24	1	44.05	1	43.90	44.00	0	4,492	0.00%
2023/05/23	1	44.20	1	44.30	44.10	0	4,510	0.00%
2023/05/22	2	43.85	1	43.75	43.70	1	4,504	0.02%
2023/05/19	0.1	43.54	5	43.49	43.20	-4.9	4,523	-0.11%
2023/05/18	0	43.45	6	43.54	43.50	-6	4,597	-0.13%
2023/05/17	2	43.13	4	42.96	43.00	-2	4,643	-0.04%
2023/05/15	0	42.40	4	42.16	42.25	-4	4,660	-0.09%
2023/05/12	2	42.40	0	0.00	42.40	2	4,730	0.04%
2023/05/11	11.1	42.23	0	0.00	42.05	11.1	4,834	0.23%
2023/05/10	2	42.35	1	42.60	42.60	1	4,903	0.02%
2023/05/09	16.3	43.20	3	42.80	42.60	13.3	4,975	0.27%
2023/05/08	1	43.85	0	0.00	43.80	1	4,988	0.02%
2023/05/05	2	44.08	1	44.30	43.95	1	5,039	0.02%
2023/05/04	3	43.93	0	0.00	43.95	3	5,109	0.06%
2023/05/03	1	44.00	2	43.95	44.10	-1	5,198	-0.02%
2023/05/02	12.6	44.08	15	43.81	44.00	-2.4	5,268	-0.05%
2023/04/28	4.5	43.41	6	43.44	43.20	-1.5	5,378	-0.03%
2023/04/27	0	43.13	1	43.20	43.20	-1	5,360	-0.02%
2023/04/26	15.2	42.38	3	42.50	42.50	12.2	5,334	0.23%
2023/04/25	8.1	43.03	8	43.08	42.55	0.1	5,320	0.00%
2023/04/24	7.2	43.65	7	43.61	43.55	0.2	5,314	0.00%
2023/04/21	14.1	44.59	8	44.28	44.10	6.1	5,301	0.11%
2023/04/20	46.1	45.53	40	45.24	45.15	6.1	5,273	0.12%
2023/04/19	21.2	45.58	1	45.25	45.25	20.2	5,337	0.38%
2023/04/18	10.2	46.21	9	46.14	46.15	1.2	5,261	0.02%
2023/04/17	13	46.22	3	46.18	46.15	10	5,238	0.19%
2023/04/14	3	46.75	5	46.68	46.70	-2	5,182	-0.04%
2023/04/13	21.3	47.36	10	47.01	46.85	11.3	5,147	0.22%
2023/04/12	2.2	47.95	4.2	48.10	48.35	-2	5,035	-0.04%
2023/04/11	6	48.40	0	0.00	48.30	6	4,993	0.12%
2023/04/10	12	48.51	7	48.46	48.65	5	4,980	0.10%
2023/04/07	0	0.00	8	47.99	47.90	-8	4,918	-0.16%
2023/04/06	11	47.71	7	47.66	47.60	4	4,906	0.08%
2023/03/31	7	48.81	4	48.89	48.50	3	4,867	0.06%
2023/03/30	3	48.62	12.1	48.59	48.65	-9.1	4,837	-0.19%
2023/03/29	12	48.22	10	48.21	48.00	2	4,819	0.04%
2023/03/28	11	48.65	10	48.44	48.10	1	4,807	0.02%
2023/03/27	8	48.69	23	48.62	48.90	-15	4,706	-0.32%
2023/03/24	8	49.31	15.1	49.38	49.35	-7	4,633	-0.15%
2023/03/23	18	49.16	8	49.13	49.55	10	4,531	0.22%
2023/03/22	22	48.58	26	48.52	48.90	-4	4,355	-0.09%
2023/03/21	31	48.05	18	48.07	47.70	13	4,191	0.31%
2023/03/20	3	46.73	17	47.12	47.20	-14	4,007	-0.35%
2023/03/17	2	46.33	10	46.46	46.20	-8	3,945	-0.20%
2023/03/16	12	46.33	10	46.48	46.45	2	3,860	0.05%
2023/03/15	14	46.12	4	46.11	45.95	10	3,782	0.26%
2023/03/14	13	44.49	14	45.01	44.90	-1	3,738	-0.03%
2023/03/13	10.1	44.48	2	44.53	44.75	8.1	3,733	0.22%
2023/03/10	8	46.03	2	46.15	45.40	6	3,731	0.16%
2023/03/09	4.7	46.62	3	46.78	46.20	1.7	3,782	0.04%
2023/03/08	4	46.54	12.4	46.38	46.90	-8.3	3,772	-0.22%
2023/03/07	2	46.15	7	46.28	46.10	-5	3,742	-0.13%
2023/03/06	3	45.82	8	45.73	46.05	-5	3,738	-0.13%
2023/03/03	7	45.03	6	44.90	45.00	1	3,738	0.03%
2023/03/02	7	44.91	5	45.05	44.75	2	3,832	0.05%
2023/03/01	0	44.75	3	44.62	45.10	-3	3,897	-0.08%
2023/02/24	15	44.85	0	0.00	44.90	15	3,889	0.39%
2023/02/23	0	0.00	2	45.43	45.35	-2	3,899	-0.05%
2023/02/22	4	44.85	2.1	44.91	45.15	1.9	3,948	0.05%
2023/02/21	3	46.05	4	46.09	45.85	-1	3,949	-0.02%
2023/02/20	5	46.32	1	46.30	46.35	4	4,028	0.10%
2023/02/17	1	46.10	14	46.14	46.25	-13	4,126	-0.32%
2023/02/16	12	45.82	12.1	45.90	46.45	-0.1	4,165	0.00%
2023/02/15	4	44.88	3	45.05	45.05	1	4,284	0.02%
2023/02/14	2	45.20	0	45.45	45.05	2	4,354	0.05%
2023/02/13	0	45.40	1	45.15	45.15	-1	4,433	-0.02%
2023/02/10	11	45.93	7	45.71	45.70	4	4,528	0.09%
2023/02/09	4	46.03	8.1	46.66	46.65	-4.1	4,594	-0.09%
2023/02/08	11	46.68	10.7	46.66	46.15	0.4	4,578	0.01%
2023/02/07	9	45.93	20	45.98	46.20	-11	4,562	-0.24%
2023/02/06	11	44.89	4	45.06	44.70	7	4,616	0.15%
2023/02/03	6	45.81	3.1	45.80	45.55	2.9	4,610	0.06%
2023/02/02	12	46.18	33	46.13	46.10	-21	4,610	-0.46%
2023/02/01	10	45.40	7.1	45.28	45.50	3	4,585	0.06%
2023/01/31	9	44.63	12	44.74	44.85	-3	4,618	-0.06%
2023/01/30	11.3	44.04	28	43.73	44.50	-16.7	4,570	-0.37%
2023/01/17	0.2	42.19	1	42.20	42.10	-0.8	4,472	-0.02%
2023/01/13	16.3	42.19	16	42.01	41.80	0.3	4,593	0.01%
2023/01/12	13	42.78	13	42.72	42.55	0	4,600	0.00%
2023/01/11	7	43.51	3	43.53	43.40	4	4,613	0.09%
2023/01/10	12.2	43.71	3	43.77	43.90	9.2	4,666	0.20%
2023/01/09	20	44.02	15	44.03	44.25	5	4,683	0.11%
2023/01/06	0	0.00	4	42.38	42.50	-4	4,652	-0.09%
2023/01/05	0	41.90	4	42.40	41.65	-4	4,758	-0.08%
2022/12/29	1.1	40.67	0	0.00	41.00	1.1	5,014	0.02%
2022/12/28	3	41.17	0	0.00	40.75	3	5,203	0.06%
2022/12/27	0	0.00	6	41.96	42.15	-6	5,257	-0.11%
2022/12/26	6	42.00	5	41.90	41.80	1	5,361	0.02%
2022/12/22	0	0.00	1	41.95	41.95	-1	5,563	-0.02%
2022/12/21	4	42.08	0	0.00	41.65	4	5,752	0.07%
2022/12/20	5	42.87	1	42.10	41.85	4	6,069	0.07%
2022/12/19	1	43.40	1	43.20	43.40	0	6,280	0.00%
2022/12/16	5	43.75	3	43.90	43.65	2	6,368	0.03%
2022/12/15	4	44.70	5	44.70	44.60	-1	6,395	-0.02%
2022/12/14	6	44.37	4.1	44.54	44.80	1.9	6,467	0.03%
2022/12/13	1	44.10	1.2	44.11	43.85	-0.2	6,483	0.00%
2022/12/12	2	43.80	0	0.00	43.75	2	6,505	0.03%
2022/12/09	2	44.35	3	44.60	44.25	-1	6,550	-0.02%
2022/12/08	4	44.80	4	44.75	44.85	0	6,563	0.00%
2022/12/07	9.1	45.07	10	45.21	44.75	-0.9	6,595	-0.01%
2022/12/06	9.2	46.44	45	46.60	46.00	-35.8	6,609	-0.54%
2022/12/05	47	47.80	8	47.71	47.70	39	6,613	0.59%
2022/12/02	4	47.53	5	47.70	47.60	-1	6,622	-0.02%
2022/12/01	13	47.68	23.3	47.54	47.70	-10.3	6,644	-0.16%
2022/11/30	5	45.84	4	45.71	45.95	1	6,594	0.02%
2022/11/29	3	44.92	24	44.77	45.20	-21	6,728	-0.31%
2022/11/28	3	45.77	9	45.39	45.55	-6	6,740	-0.09%
2022/11/25	13	46.50	0	0.00	45.90	13	6,802	0.19%
2022/11/24	4	45.85	10	45.90	46.50	-6	6,820	-0.09%
2022/11/23	9	46.24	17.6	45.61	45.20	-8.6	6,795	-0.13%
2022/11/22	2	45.72	3	45.90	45.65	-1	6,842	-0.01%
2022/11/21	3.1	45.87	9	46.03	45.85	-5.9	7,128	-0.08%
2022/11/18	5	45.86	1	45.85	45.65	4	7,432	0.05%
2022/11/17	3	45.87	5	46.01	46.20	-2	7,423	-0.03%
2022/11/16	8.4	45.88	9	45.76	46.10	-0.6	7,464	-0.01%
2022/11/15	8	45.68	16	45.76	46.00	-8	7,430	-0.11%
2022/11/14	11.3	45.04	14.1	44.93	45.00	-2.8	7,468	-0.04%
2022/11/11	16.1	45.29	22	45.20	44.75	-5.9	7,530	-0.08%
2022/11/10	15	43.69	16	43.65	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	3	42.82	43.00	-3	7,527	-0.04%
2022/11/08	15.1	42.40	4.6	42.48	42.25	10.5	7,570	0.14%
2022/11/07	7	42.31	6	42.20	42.35	1	7,805	0.01%
2022/11/04	14	41.71	12	41.92	42.20	2	8,032	0.02%
2022/11/03	5	41.38	7	41.24	41.40	-2	8,027	-0.02%
2022/11/02	18	40.91	10	41.00	41.00	8	8,098	0.10%
2022/11/01	1.7	40.11	5	40.37	40.20	-3.3	8,034	-0.04%
2022/10/31	3	39.98	8	39.89	39.90	-5	8,129	-0.06%
2022/10/28	6	39.06	2	39.48	39.05	4	8,131	0.05%
2022/10/27	5	39.45	16	39.46	39.95	-11	8,121	-0.14%
2022/10/26	6	37.97	3	37.87	37.60	3	8,063	0.04%
2022/10/25	4	38.78	4	38.43	38.30	0	8,072	0.00%
2022/10/24	4	39.60	2	40.00	38.95	2	8,111	0.02%
2022/10/21	3	38.60	1	38.45	39.05	2	8,078	0.02%
2022/10/20	2	39.08	5	39.15	38.70	-3	8,089	-0.04%
2022/10/19	1	39.75	0	0.00	39.00	1	8,105	0.01%
2022/10/18	6	39.55	7	39.77	39.55	-1	8,090	-0.01%
2022/10/17	6	37.78	6	38.27	39.80	0	8,162	0.00%
2022/10/14	7	38.74	7	38.83	38.95	0	8,231	0.00%
2022/10/13	8.1	37.67	61.7	36.30	36.40	-53.7	8,282	-0.65%
2022/10/12	9	38.78	3	38.78	38.70	6	8,242	0.07%
2022/10/11	1	38.60	4	38.55	38.40	-3	8,291	-0.04%
2022/10/07	58	40.57	3	40.55	40.60	55	8,336	0.66%
2022/10/06	3	41.22	2	40.65	41.10	1	8,352	0.01%
2022/10/05	6	41.55	7	41.65	40.80	-1	8,345	-0.01%
2022/10/04	0	39.75	1	39.75	39.90	-1	8,311	-0.01%
2022/10/03	4	38.60	2	38.60	38.60	2	8,391	0.02%
2022/09/30	0	0.00	3	38.68	39.45	-3	8,407	-0.04%
2022/09/29	5.1	38.66	9	38.60	38.30	-4	8,428	-0.05%
2022/09/28	2	38.30	5	38.32	37.90	-3	8,439	-0.04%
2022/09/27	25.2	38.83	45	38.41	40.30	-19.8	8,331	-0.24%
2022/09/26	14.1	41.12	6	41.81	40.15	8.1	8,083	0.10%
2022/09/23	2	44.98	0	0.00	44.60	2	7,976	0.03%
2022/09/22	6.1	45.11	3	45.13	45.80	3.1	7,992	0.04%
2022/09/21	2	46.19	3	45.87	45.35	-1	7,978	-0.01%
2022/09/20	3	46.85	2	47.33	46.60	1	7,971	0.01%
2022/09/19	12	47.31	1	46.80	46.80	11	8,015	0.14%
2022/09/16	2	47.60	4	47.61	47.25	-2	8,045	-0.02%
2022/09/15	4	48.96	6	49.35	48.25	-2	8,114	-0.02%
2022/09/14	4	47.41	1	48.10	48.80	3	8,186	0.04%
2022/09/13	16	49.71	20	48.96	48.90	-4	8,228	-0.05%
2022/09/12	4	49.45	1	49.25	49.30	3	8,309	0.04%
2022/09/08	7	47.69	7	47.69	48.00	0	8,404	0.00%
2022/09/07	7	46.57	4	46.76	46.50	3	8,480	0.04%
2022/09/06	17	48.09	8.1	48.16	47.30	8.9	8,494	0.10%
2022/09/05	18	49.04	31	48.97	48.50	-13	8,483	-0.15%
2022/09/02	8.1	51.49	53	51.57	51.00	-45	8,479	-0.53%
2022/09/01	10	51.30	9.5	50.97	51.10	0.5	8,484	0.01%
2022/08/31	6	51.55	15	51.89	52.20	-9	8,464	-0.11%
2022/08/30	18.2	51.70	8.5	51.72	52.00	9.7	8,477	0.11%
2022/08/29	23.3	50.65	17.4	50.71	50.70	5.9	8,441	0.07%
2022/08/26	82.1	53.50	42.1	53.08	52.70	40	8,393	0.48%
2022/08/25	37.7	52.70	21	52.85	53.60	16.7	8,176	0.20%
2022/08/24	3	50.90	2	50.95	50.30	1	7,970	0.01%
2022/08/23	9	50.04	8	50.39	50.70	1	8,204	0.01%
2022/08/22	22	50.90	32	51.16	50.80	-10	8,484	-0.12%
2022/08/19	25	52.04	18	52.01	51.60	7	8,626	0.08%
2022/08/18	5	50.56	7	51.01	51.50	-2	8,886	-0.02%
2022/08/17	11	51.03	5	50.94	50.90	6	8,984	0.07%
2022/08/16	28	51.09	28.2	51.28	51.00	-0.2	9,064	0.00%
2022/08/15	18	50.09	15	50.02	50.20	3	8,954	0.03%
2022/08/12	46	50.32	70	50.34	50.30	-24	8,964	-0.27%
2022/08/11	66	49.63	23	49.10	49.60	43	8,792	0.49%
2022/08/10	14	47.50	30	47.42	47.60	-16	8,698	-0.18%
2022/08/09	8	47.13	10	46.99	47.10	-2	8,845	-0.02%
2022/08/08	9.1	45.83	2	45.65	45.95	7.1	9,344	0.08%
2022/08/05	17	46.01	13.1	46.12	46.50	3.9	9,800	0.04%
2022/08/04	13.1	44.54	19	44.60	45.30	-5.9	9,801	-0.06%
2022/08/03	16	45.23	18.1	44.99	45.10	-2.1	9,954	-0.02%
2022/08/02	8.2	45.59	2	45.78	45.45	6.2	10,187	0.06%
2022/08/01	5	47.30	5	47.23	47.15	0	10,426	0.00%
2022/07/29	47.1	47.96	4	47.91	47.75	43.1	10,543	0.41%
2022/07/28	2	47.38	21	47.19	47.00	-19	10,780	-0.18%
2022/07/27	11	46.35	7.1	46.66	47.15	4	10,957	0.04%
2022/07/26	21	46.75	14	46.34	45.90	7	10,981	0.06%
2022/07/25	4	47.40	1	47.25	47.55	3	11,009	0.03%
2022/07/22	9	48.41	25	48.27	48.10	-16	11,136	-0.14%
2022/07/21	5.2	48.57	8	48.55	48.95	-2.8	11,207	-0.02%
2022/07/20	19	47.49	15.4	47.86	47.25	3.7	11,225	0.03%
2022/07/19	11	46.36	11	46.45	46.55	0	11,345	0.00%
2022/07/18	20.1	47.86	10	48.06	48.20	10.1	11,402	0.09%
2022/07/15	20.1	47.06	42	47.10	47.55	-21.9	11,364	-0.19%
2022/07/14	19	44.93	9	46.00	46.15	10	11,335	0.09%
2022/07/13	58	45.09	43.3	45.32	44.80	14.7	11,443	0.13%
2022/07/12	26.1	45.12	3	44.48	44.00	23.1	11,600	0.20%
2022/07/11	17.2	47.50	17	47.25	47.30	0.2	11,749	0.00%
2022/07/08	13	46.30	9	46.46	46.40	4	11,789	0.03%
2022/07/07	9	43.96	18	44.49	44.90	-9	11,800	-0.08%
2022/07/06	13	44.38	11	44.15	43.30	2	12,100	0.02%
2022/07/05	4.1	44.52	21	45.37	46.00	-16.9	12,371	-0.14%
2022/07/04	18.1	44.68	18.2	44.69	44.55	-0.1	12,364	0.00%
2022/07/01	11.2	46.68	15	45.83	45.05	-3.8	12,365	-0.03%
2022/06/30	29.1	48.77	36	48.29	48.05	-6.9	12,273	-0.06%
2022/06/29	12	50.25	7	50.46	50.50	5	12,324	0.04%
2022/06/28	11.6	50.94	0	0.00	51.00	11.6	12,440	0.09%
2022/06/27	2	52.00	11	52.18	52.40	-9	12,592	-0.07%
2022/06/24	11	50.55	11	50.22	50.50	0	12,776	0.00%
2022/06/23	6.1	49.83	2	50.55	49.95	4.1	13,229	0.03%
2022/06/22	7	50.83	3.2	50.39	50.20	3.8	14,000	0.03%
2022/06/21	2	52.10	2	51.40	52.40	0	14,530	0.00%
2022/06/20	7.1	51.27	24.1	50.81	50.20	-17	14,839	-0.11%
2022/06/17	34.1	52.49	23.8	52.82	52.60	10.3	14,885	0.07%
2022/06/16	35.1	55.17	14.1	56.25	54.60	21	14,888	0.14%
2022/06/15	12	57.42	5	57.24	57.00	7	14,993	0.05%
2022/06/14	19	57.78	36.1	57.40	58.40	-17.1	15,309	-0.11%
2022/06/13	53	58.34	31	58.59	57.70	22	15,378	0.14%
2022/06/10	24.2	60.31	7	60.44	60.50	17.2	15,371	0.11%
2022/06/09	10	61.28	15.5	61.39	61.00	-5.5	15,626	-0.04%
2022/06/08	20.1	61.35	19	61.58	60.80	1.1	15,664	0.01%
2022/06/07	15	60.91	9	61.07	61.30	6	15,905	0.04%
2022/06/06	18.1	61.21	15	60.98	61.00	3.1	16,035	0.02%
2022/06/02	23	61.71	8.1	61.66	61.60	14.9	16,288	0.09%
2022/06/01	26	61.73	40.9	61.55	61.60	-14.9	16,483	-0.09%
2022/05/31	67.2	62.60	67	62.45	62.30	0.2	16,488	0.00%
2022/05/30	26.3	62.28	64.1	62.31	62.00	-37.7	16,441	-0.23%
2022/05/27	34	61.05	46	60.97	60.70	-12	16,268	-0.07%
2022/05/26	42	60.52	55	60.34	60.00	-13	16,175	-0.08%
2022/05/25	17	59.21	31	59.41	59.80	-14	15,883	-0.09%
2022/05/24	11.1	59.07	7	59.29	57.50	4.1	15,892	0.03%
2022/05/23	29	59.60	17	59.49	59.40	12	15,785	0.08%
2022/05/20	9.1	59.28	15.3	59.33	59.60	-6.1	15,830	-0.04%
2022/05/19	20.1	58.36	18	58.41	59.60	2.1	15,801	0.01%
2022/05/18	59.6	59.61	37.1	59.55	59.30	22.5	15,781	0.14%
2022/05/17	16	59.07	30	59.01	60.10	-14	15,738	-0.09%
2022/05/16	99	60.51	61	60.19	58.60	38	15,715	0.24%
2022/05/13	62.1	58.84	85	58.95	59.70	-22.9	15,340	-0.15%
2022/05/12	22	56.06	23	56.02	55.50	-1	15,166	-0.01%
2022/05/11	43.3	57.23	27	57.54	56.90	16.3	15,825	0.10%
2022/05/10	26.5	56.37	20	56.59	58.00	6.5	16,239	0.04%
2022/05/09	28.2	56.74	56.2	56.92	56.60	-28.1	16,322	-0.17%
2022/05/06	28	55.22	21	55.45	55.50	7	16,342	0.04%
2022/05/05	49.2	57.56	46.2	57.58	57.80	3	16,717	0.02%
2022/05/04	23.1	55.56	17.1	55.77	55.60	6	16,714	0.04%
2022/05/03	6	54.88	43.5	55.32	55.50	-37.5	16,822	-0.22%
2022/04/29	35.5	55.19	7	55.23	54.30	28.4	17,101	0.17%
2022/04/28	14	54.26	22.1	54.62	54.70	-8.1	17,318	-0.05%
2022/04/27	5.7	52.36	10.2	52.63	53.80	-4.5	17,354	-0.03%
2022/04/26	18.6	55.27	6	55.62	54.70	12.6	17,287	0.07%
2022/04/25	15.4	55.09	57.1	54.93	54.20	-41.6	17,357	-0.24%
2022/04/22	27	58.47	1.1	58.97	57.90	25.9	17,523	0.15%
2022/04/21	5.2	60.00	25	59.98	59.90	-19.8	17,766	-0.11%
2022/04/20	10.6	59.27	21.1	59.24	58.90	-10.4	18,011	-0.06%
2022/04/19	42.1	60.33	9	60.00	59.30	33.1	18,412	0.18%
2022/04/18	12.2	59.71	18	59.61	59.00	-5.8	18,403	-0.03%
2022/04/15	30.4	59.08	20.2	58.98	58.40	10.2	18,432	0.06%
2022/04/14	23.2	61.31	10	61.44	60.80	13.2	18,655	0.07%
2022/04/13	32	62.04	17	62.12	62.40	15	18,634	0.08%
2022/04/12	23.3	61.59	14.3	61.67	60.90	9	18,821	0.05%
2022/04/11	41.1	64.38	23.2	64.35	62.60	17.9	18,728	0.10%
2022/04/08	19.2	67.97	7	67.97	68.00	12.2	18,893	0.06%
2022/04/07	19.1	69.04	6	69.02	68.00	13.1	18,970	0.07%
2022/04/06	12	68.27	5.3	68.56	69.40	6.7	19,232	0.03%
2022/04/01	30.2	68.02	26	67.97	69.00	4.2	19,662	0.02%
2022/03/31	30.1	69.10	7.4	69.25	68.90	22.7	19,841	0.11%
2022/03/30	28.1	69.98	14.2	69.97	69.80	13.8	19,946	0.07%
2022/03/29	30.2	70.04	13.4	69.73	70.00	16.8	20,416	0.08%
2022/03/28	73.6	68.94	26.1	69.03	70.50	47.5	20,327	0.23%
2022/03/25	167.6	72.63	117.2	72.01	71.10	50.3	20,092	0.25%	大買/大賣/
2022/03/24	62.2	76.44	35.1	76.23	76.30	27.1	19,374	0.14%
2022/03/23	58.6	78.72	106.1	78.55	79.00	-47.5	19,064	-0.25%	大賣/
2022/03/22	9.1	76.84	28.1	76.98	77.20	-19.1	19,631	-0.10%
2022/03/21	7.5	76.45	20.2	76.16	75.80	-12.7	19,753	-0.06%
2022/03/18	32.5	75.20	28	75.21	75.30	4.5	20,122	0.02%
2022/03/17	18	74.54	45	74.17	74.90	-27	20,327	-0.13%
2022/03/16	19	71.11	8	70.93	70.40	11	20,662	0.05%
2022/03/15	19.1	70.97	17	70.58	70.20	2.1	21,408	0.01%
2022/03/14	51	73.15	50	72.67	72.50	1	23,269	0.00%
2022/03/11	7	70.36	10	70.79	71.40	-3	23,531	-0.01%
2022/03/10	24.1	72.23	21.1	72.14	71.70	3	24,096	0.01%
2022/03/09	20.3	69.09	4.2	68.76	68.60	16.1	24,579	0.07%
2022/03/08	19.2	70.05	21.2	69.61	68.10	-1.9	25,744	-0.01%
2022/03/07	31.1	72.20	8	72.70	72.00	23.1	27,870	0.08%
2022/03/04	15.1	76.94	7.2	76.97	76.50	7.9	30,560	0.03%
2022/03/03	31.1	77.54	22.7	77.40	77.40	8.4	32,162	0.03%
2022/03/02	44.1	75.78	33	75.60	76.30	11.1	33,425	0.03%
2022/03/01	11.1	74.21	25	74.57	75.20	-13.9	35,505	-0.04%
2022/02/25	11.1	72.20	24	72.37	72.40	-12.9	37,159	-0.03%
2022/02/24	28.3	72.85	13.2	72.70	71.50	15.1	37,706	0.04%
2022/02/23	10.6	75.18	10.1	75.28	75.80	0.5	38,556	0.00%
2022/02/22	17.3	75.18	16	75.36	74.90	1.3	38,753	0.00%
2022/02/21	20.1	77.61	13	77.58	77.30	7.1	38,827	0.02%
2022/02/18	56.1	77.44	18.1	76.87	78.30	37.9	39,120	0.10%
2022/02/17	46.7	77.42	33.2	77.98	77.00	13.5	39,815	0.03%
2022/02/16	18.1	78.85	20	79.02	78.10	-1.9	39,830	0.00%
2022/02/15	43	78.60	33	78.68	77.80	10	40,095	0.02%
2022/02/14	58.1	78.52	58.5	78.48	77.80	-0.4	40,215	0.00%
2022/02/11	153.8	79.74	145.4	79.88	79.70	8.4	40,771	0.02%	大買/大賣/
2022/02/10	105.6	77.18	110.2	77.39	78.10	-4.6	40,750	-0.01%	大買/大賣/
2022/02/09	51.2	74.98	52.1	74.73	74.70	-0.9	40,664	0.00%
2022/02/08	36.2	72.89	33.4	73.38	73.00	2.8	41,039	0.01%
2022/02/07	34.4	72.63	65.2	72.32	73.40	-30.8	40,868	-0.08%
2022/01/26	58.4	75.51	55.2	75.59	76.80	3.2	40,695	0.01%
2022/01/25	30.1	75.91	59.2	75.95	75.40	-29.1	41,051	-0.07%
2022/01/24	40.1	74.43	54.1	74.51	75.30	-14	41,508	-0.03%
2022/01/21	34.7	75.24	32	75.40	73.10	2.7	41,929	0.01%
2022/01/20	21.1	76.79	40.8	76.62	77.60	-19.6	41,885	-0.05%
2022/01/19	50.1	77.20	12.1	77.19	77.10	38	41,826	0.09%
2022/01/18	26.1	79.24	27.2	79.23	78.60	-1.1	41,937	0.00%
2022/01/17	97.2	79.12	66.3	79.11	79.30	30.9	41,950	0.07%
2022/01/14	41.6	77.46	23.1	77.37	78.10	18.5	42,033	0.04%
2022/01/13	33.1	79.75	49	79.89	79.60	-15.9	42,427	-0.04%
2022/01/12	49.3	80.31	41.2	79.87	78.20	8.1	42,420	0.02%
2022/01/11	18.5	79.19	14.1	79.08	78.30	4.4	42,167	0.01%
2022/01/10	37.3	79.09	36	79.58	80.00	1.3	42,243	0.00%
2022/01/07	43	79.60	80.5	79.49	78.50	-37.4	42,337	-0.09%
2022/01/06	20.1	82.15	30	81.99	82.90	-9.9	41,989	-0.02%
2022/01/05	91.1	83.98	25.1	83.27	82.50	66	42,144	0.16%
2022/01/04	50.6	85.53	50.2	85.39	85.50	0.4	42,220	0.00%
2022/01/03	73.6	86.32	56.3	86.32	84.80	17.3	42,114	0.04%
2021/12/30	20.3	85.34	38.2	85.37	85.50	-17.9	42,011	-0.04%
2021/12/29	68	85.51	58.3	85.19	85.00	9.6	42,044	0.02%
2021/12/28	101.5	85.23	76	85.19	84.20	25.5	41,934	0.06%	大買/
2021/12/27	35.4	84.43	58	84.32	84.70	-22.6	41,756	-0.05%
2021/12/24	39.2	83.55	35.4	83.33	82.50	3.8	41,692	0.01%
2021/12/23	125	84.39	108.9	84.11	83.20	16.1	41,679	0.04%	大買/大賣/
2021/12/22	17	81.79	15.7	81.72	81.00	1.3	41,410	0.00%
2021/12/21	45.9	80.96	43.7	81.15	81.20	2.2	41,428	0.01%
2021/12/20	12	82.63	21.6	82.68	82.20	-9.6	41,361	-0.02%
2021/12/17	46.5	82.96	38.1	82.59	82.40	8.5	41,536	0.02%
2021/12/16	199.7	85.35	214.4	85.37	84.50	-14.7	41,773	-0.04%	大買/大賣/
2021/12/15	37.2	81.83	81.7	81.59	81.80	-44.4	41,044	-0.11%
2021/12/14	83.9	80.76	41.7	81.34	81.60	42.2	41,013	0.10%
2021/12/13	90.4	83.42	65.2	83.19	82.80	25.2	40,747	0.06%
2021/12/10	135.3	84.97	133.5	85.10	84.90	1.8	40,474	0.00%	大買/大賣/
2021/12/09	182.6	86.69	144.4	86.35	84.60	38.2	39,901	0.10%	大買/大賣/
2021/12/08	354.5	88.01	365.7	88.11	88.40	-11.2	39,235	-0.03%	大買/大賣/
2021/12/07	57.6	83.50	88.3	83.81	84.30	-30.7	37,600	-0.08%
2021/12/06	125.4	84.29	75.1	84.26	83.30	50.3	37,365	0.13%	大買/
2021/12/03	231.3	85.67	212	85.44	86.50	19.3	37,287	0.05%	大買/大賣/
2021/12/02	740.9	86.44	739.5	85.41	85.40	1.4	37,252	0.00%	大買/大賣/
2021/12/01	408.2	85.78	515.2	86.02	86.70	-107.1	36,316	-0.29%	大買/大賣/鉅額交易
2021/11/30	533.7	85.75	476.7	85.59	81.80	57	34,565	0.16%	大買/大賣/
2021/11/29	241	79.81	302.5	81.41	84.90	-61.5	32,731	-0.19%	大買/大賣/
2021/11/26	256.4	77.94	204.1	77.58	77.20	52.4	31,324	0.17%	大買/大賣/
2021/11/25	503.6	77.24	483.5	77.40	79.70	20.1	30,253	0.07%	大買/大賣/
2021/11/24	178.4	75.57	320.6	76.29	76.40	-142.2	28,302	-0.50%	大買/大賣/鉅額交易
2021/11/23	113.1	70.40	98.7	69.97	69.50	14.4	27,223	0.05%	大買/
2021/11/22	88.3	70.15	190.7	69.97	71.20	-102.5	27,501	-0.37%	大賣/鉅額交易
2021/11/19	41	68.21	36.3	68.39	67.30	4.7	27,702	0.02%
2021/11/18	39.1	68.18	24.2	68.23	67.70	14.9	27,758	0.05%
2021/11/17	64.1	68.67	78	68.44	68.90	-14	27,904	-0.05%
2021/11/16	148.5	69.61	145.2	69.68	68.20	3.3	27,849	0.01%	大買/大賣/
2021/11/15	26	67.79	70	67.67	67.40	-44	27,355	-0.16%
2021/11/12	70.2	67.57	34.1	67.37	66.80	36.1	27,411	0.13%
2021/11/11	28.8	69.02	37.1	69.03	68.60	-8.3	27,191	-0.03%
2021/11/10	125.3	69.76	158.8	69.78	69.60	-33.5	27,049	-0.12%	大買/大賣/
2021/11/09	127.2	68.77	102.1	68.76	68.30	25.1	26,377	0.10%	大買/大賣/
2021/11/08	92	67.95	107.2	67.71	66.60	-15.2	25,834	-0.06%	大賣/
2021/11/05	125.6	67.18	92.2	67.26	66.30	33.4	25,599	0.13%	大買/
2021/11/04	27	64.88	29.1	64.76	64.70	-2.1	25,211	-0.01%
2021/11/03	44.5	64.29	50.3	64.17	64.10	-5.8	25,388	-0.02%
2021/11/02	107.2	66.61	85.8	66.84	65.50	21.3	25,396	0.08%	大買/
2021/11/01	132.2	67.30	130.6	67.16	68.00	1.5	25,138	0.01%	大買/大賣/
2021/10/29	85.8	64.15	148.1	64.41	64.20	-62.3	24,825	-0.25%	大賣/
2021/10/28	70	62.52	35.3	62.67	61.60	34.8	24,286	0.14%
2021/10/27	21.4	61.87	33.6	61.91	62.10	-12.2	24,335	-0.05%
2021/10/26	36.1	61.83	22.1	61.91	61.20	14	24,811	0.06%
2021/10/25	43.2	61.09	12.4	61.29	61.60	30.8	25,087	0.12%
2021/10/22	98.5	61.61	90.1	62.02	62.00	8.4	25,756	0.03%
2021/10/21	78.2	61.38	85.6	60.91	60.50	-7.4	26,940	-0.03%
2021/10/20	49.5	58.68	48.2	58.78	58.30	1.3	27,151	0.00%
2021/10/19	49.7	57.30	18	57.46	57.10	31.7	27,572	0.12%
2021/10/18	26.1	57.07	7.7	57.59	56.80	18.4	28,329	0.07%
2021/10/15	23	58.21	48.1	58.25	58.80	-25.1	28,865	-0.09%
2021/10/14	19.1	55.16	35.1	55.76	55.10	-16	29,007	-0.06%
2021/10/13	45.3	56.23	37	56.24	54.90	8.3	29,386	0.03%
2021/10/12	72	58.32	21	58.05	57.70	51	29,393	0.17%
2021/10/08	38	61.06	21.1	60.94	61.30	17	29,452	0.06%
2021/10/07	40	61.62	52.1	61.57	62.10	-12.1	29,875	-0.04%
2021/10/06	18.1	60.11	24	58.98	58.50	-5.9	31,380	-0.02%
2021/10/05	58.1	59.37	80	57.96	60.40	-21.9	32,249	-0.07%
2021/10/04	42	59.94	26	60.62	58.20	16	32,428	0.05%
2021/10/01	39.1	61.37	67	61.26	60.50	-27.9	33,205	-0.08%
2021/09/30	27	62.88	29.3	63.10	63.60	-2.3	34,625	-0.01%
2021/09/29	71.1	63.95	54	64.01	63.20	17.1	34,630	0.05%
2021/09/28	32	67.40	22.5	67.25	67.10	9.5	34,636	0.03%
2021/09/27	21	68.92	29	68.32	68.10	-8	34,805	-0.02%
2021/09/24	138	70.31	136	69.33	69.00	2	35,209	0.01%	大買/大賣/
2021/09/23	119	70.28	159	70.34	69.60	-40	35,387	-0.11%	大買/大賣/
2021/09/22	38	69.17	37	69.20	69.30	1	35,842	0.00%
2021/09/17	52	67.90	40.1	68.24	69.40	11.9	36,073	0.03%
2021/09/16	52	68.86	83.3	68.76	69.00	-31.3	36,748	-0.09%
2021/09/15	22	67.05	27	67.13	67.10	-5	37,667	-0.01%
2021/09/14	35	68.73	26.2	68.40	68.10	8.8	39,322	0.02%
2021/09/13	69	68.87	48.1	69.06	68.30	20.9	40,604	0.05%
2021/09/10	74	67.59	87	68.07	69.30	-13	41,229	-0.03%
2021/09/09	59	66.67	54.1	67.03	67.00	4.9	43,160	0.01%
2021/09/08	64.3	65.79	50.2	65.56	65.00	14.1	43,523	0.03%
2021/09/07	184.8	69.67	146	69.47	68.60	38.8	43,238	0.09%	大買/大賣/
2021/09/06	76.2	70.67	63.1	71.08	70.60	13.1	42,950	0.03%
2021/09/03	73	71.15	108.1	70.90	72.00	-35.1	42,853	-0.08%	大賣/
2021/09/02	304.2	72.34	228.1	71.94	68.80	76.1	43,072	0.18%	大買/大賣/
2021/09/01	53.2	69.97	43.1	70.11	70.70	10.2	42,978	0.02%
2021/08/31	70	69.93	89.3	70.05	70.40	-19.3	43,744	-0.04%
2021/08/30	64	69.71	34.6	69.69	69.60	29.4	43,580	0.07%
2021/08/27	133.2	70.06	114.1	69.48	68.70	19.1	43,718	0.04%	大買/大賣/
2021/08/26	83	69.73	113.6	69.86	70.20	-30.6	43,464	-0.07%	大賣/
2021/08/25	159.2	68.61	209.8	68.27	68.70	-50.6	42,798	-0.12%	大買/大賣/
2021/08/24	39.4	65.34	27.5	65.21	64.60	11.9	41,825	0.03%
2021/08/23	46.5	64.46	32.1	64.76	64.90	14.4	41,991	0.03%
2021/08/20	53.3	62.12	49	62.08	62.00	4.3	42,002	0.01%
2021/08/19	71	60.65	76.1	61.85	60.00	-5	42,029	-0.01%
2021/08/18	28	58.77	41	58.23	60.30	-13	42,809	-0.03%
2021/08/17	26.1	58.32	50.1	59.03	56.00	-24	42,930	-0.06%
2021/08/16	24.2	59.93	44	60.01	59.20	-19.8	42,830	-0.05%
2021/08/13	22.1	60.99	12.5	61.61	59.80	9.6	42,736	0.02%
2021/08/12	22.1	62.85	15.2	63.08	63.00	6.9	42,761	0.02%
2021/08/11	30.1	62.67	57.2	62.31	63.00	-27.1	42,854	-0.06%
2021/08/10	57.1	63.85	44.4	63.93	62.70	12.8	42,903	0.03%
2021/08/09	39.4	66.86	22.2	66.79	65.50	17.3	43,104	0.04%
2021/08/06	57.3	69.90	19.1	69.97	69.30	38.2	43,250	0.09%
2021/08/05	45.2	71.44	66.3	71.36	71.60	-21.1	43,441	-0.05%
2021/08/04	92.3	70.57	113.1	71.06	69.70	-20.8	43,842	-0.05%	大賣/
2021/08/03	25.1	69.18	32.7	69.51	69.00	-7.6	43,935	-0.02%
2021/08/02	72.3	69.10	39.3	69.03	68.70	33	44,212	0.07%
2021/07/30	81.4	71.70	78.2	71.44	69.80	3.2	44,358	0.01%
2021/07/29	102.4	69.47	143.2	69.18	71.80	-40.8	44,148	-0.09%	大買/大賣/
2021/07/28	209.1	67.28	149.5	67.47	67.60	59.6	44,340	0.13%	大買/大賣/
2021/07/27	428.6	73.49	375.4	73.20	71.70	53.2	44,608	0.12%	大買/大賣/
2021/07/26	142.8	70.72	174.7	70.77	71.20	-31.9	43,726	-0.07%	大買/大賣/
2021/07/23	112.7	68.91	62.4	69.23	67.90	50.3	43,313	0.12%	大買/
2021/07/22	139.5	69.47	204	69.52	69.30	-64.5	43,250	-0.15%	大買/大賣/
2021/07/21	90.3	67.11	110.3	67.49	66.40	-19.9	43,084	-0.05%	大賣/
2021/07/20	69.2	66.10	56.2	66.09	65.10	12.9	44,059	0.03%
2021/07/19	39.1	66.48	50.2	66.95	67.10	-11.1	45,994	-0.02%
2021/07/16	35.2	65.32	28.9	65.06	65.10	6.4	47,289	0.01%
2021/07/15	53.4	65.54	31.6	65.62	65.50	21.8	50,274	0.04%
2021/07/14	70.4	67.32	54	67.18	66.50	16.3	51,027	0.03%
2021/07/13	263.6	69.90	212.6	69.59	67.10	51	50,995	0.10%	大買/大賣/
2021/07/12	152.8	66.43	150.5	66.83	67.70	2.3	49,305	0.00%	大買/大賣/
2021/07/09	45	64.41	48	64.33	63.90	-3	48,631	-0.01%
2021/07/08	207.6	65.09	171	65.05	64.20	36.6	49,415	0.07%	大買/大賣/
2021/07/07	162.6	64.86	233.2	64.35	65.70	-70.6	49,823	-0.14%	大買/大賣/
2021/07/06	35.5	61.04	46.5	60.84	60.70	-10.9	49,067	-0.02%
2021/07/05	57.1	62.28	28.4	62.42	62.00	28.7	50,883	0.06%
2021/07/02	31.2	60.33	54	60.39	61.30	-22.8	51,926	-0.04%
2021/07/01	60.3	59.32	104.1	59.20	58.80	-43.8	52,148	-0.08%	大賣/
2021/06/30	257	62.64	265.6	61.63	61.10	-8.6	51,772	-0.02%	大買/大賣/
2021/06/29	117.1	62.96	85.8	62.94	62.00	31.3	51,477	0.06%	大買/
2021/06/28	38	61.04	64.3	61.10	61.00	-26.3	50,641	-0.05%
2021/06/25	144.6	61.71	214.6	62.11	60.90	-70	50,287	-0.14%	大買/大賣/
2021/06/24	209.7	63.04	183.1	63.13	62.80	26.6	49,465	0.05%	大買/大賣/
2021/06/23	264.4	62.25	299.2	62.41	64.50	-34.9	48,366	-0.07%	大買/大賣/
2021/06/22	236.2	60.78	212.8	61.05	59.60	23.3	46,598	0.05%	大買/大賣/
2021/06/21	98.6	58.58	113.6	58.68	59.20	-15.1	45,198	-0.03%	大賣/
2021/06/18	428.2	58.97	341.6	59.39	58.00	86.7	44,400	0.20%	大買/大賣/
2021/06/17	46	55.26	88.1	55.53	56.50	-42.1	42,212	-0.10%
2021/06/16	38	54.21	33	53.94	53.20	5	41,615	0.01%
2021/06/15	43.1	54.27	50.4	54.39	54.50	-7.3	41,494	-0.02%
2021/06/11	52.7	54.31	36	54.15	53.70	16.6	41,405	0.04%
2021/06/10	93	56.04	90	55.75	55.10	3	41,386	0.01%
2021/06/09	116.1	54.67	147.3	55.01	54.50	-31.3	40,538	-0.08%	大買/大賣/
2021/06/08	120.2	54.34	132.2	54.25	53.40	-12	39,603	-0.03%	大買/大賣/
2021/06/07	31	51.54	36	51.78	52.30	-5	38,610	-0.01%
2021/06/04	60.2	52.43	22	52.19	51.50	38.2	38,533	0.10%
2021/06/03	32	51.89	47	52.02	52.70	-15	38,248	-0.04%
2021/06/02	23	51.63	59	51.98	50.70	-36	37,984	-0.09%
2021/06/01	34.1	52.05	30	52.03	51.60	4.1	37,889	0.01%
2021/05/28	67.4	51.25	34.4	51.09	50.80	33	37,541	0.09%
2021/05/27	44.1	50.18	43.1	49.97	50.00	1	37,595	0.00%
2021/05/26	206	51.43	146.3	50.44	49.65	59.7	38,069	0.16%	大買/大賣/
2021/05/25	28.2	47.10	49.6	48.99	49.35	-21.4	37,991	-0.06%
2021/05/24	10	44.46	35.3	44.51	44.90	-25.3	37,818	-0.07%
2021/05/21	15.5	43.91	26	43.93	44.10	-10.5	37,958	-0.03%
2021/05/20	46.7	44.11	13.5	43.02	42.90	33.2	38,330	0.09%
2021/05/19	141.1	44.66	144.1	45.05	45.55	-3	38,318	-0.01%	大買/大賣/
2021/05/18	30.3	44.39	38.5	44.14	45.15	-8.2	38,251	-0.02%
2021/05/17	43.4	42.93	162.1	43.53	41.35	-118.7	38,136	-0.31%	大賣/鉅額交易
2021/05/14	231.3	47.16	223	44.94	44.45	8.3	37,652	0.02%	大買/大賣/
2021/05/13	179.2	45.70	183	45.77	46.10	-3.9	37,223	-0.01%	大買/大賣/
2021/05/12	76.2	46.53	96	46.11	45.20	-19.8	36,716	-0.05%
2021/05/11	183.7	49.08	159	47.91	48.10	24.7	35,969	0.07%	大買/大賣/
2021/05/10	170.2	52.29	52	51.85	51.50	118.2	35,516	0.33%	大買/鉅額交易
2021/05/07	70	53.51	49.5	53.64	54.70	20.6	35,156	0.06%
2021/05/06	81.2	52.04	73.1	52.42	51.20	8.1	34,824	0.02%
2021/05/05	183.4	53.96	155	52.80	51.80	28.4	34,990	0.08%	大買/大賣/
2021/05/04	120.3	54.34	128.2	53.95	55.20	-7.9	34,372	-0.02%	大買/大賣/
2021/05/03	103.2	57.27	88	57.01	54.90	15.2	33,362	0.05%	大買/
2021/04/29	46.1	57.87	63	57.83	58.00	-16.9	32,885	-0.05%
2021/04/28	70.2	57.56	104.1	57.47	56.90	-33.9	32,626	-0.10%	大賣/
2021/04/27	128.4	56.84	83.1	56.62	56.10	45.3	32,409	0.14%	大買/
2021/04/26	260.1	60.04	175.2	59.67	58.80	84.9	31,778	0.27%	大買/大賣/
2021/04/23	162.8	56.82	314.6	57.37	58.30	-151.8	30,344	-0.50%	大買/大賣/鉅額交易
2021/04/22	293.6	56.39	205.3	55.47	53.00	88.4	29,151	0.30%	大買/大賣/
2021/04/21	374	56.60	331.7	57.08	56.40	42.3	27,746	0.15%	大買/大賣/
2021/04/20	65	51.04	111.2	51.86	52.90	-46.2	24,892	-0.19%	大賣/
2021/04/19	51	47.80	91	47.66	48.15	-40	23,884	-0.17%
2021/04/16	41	46.36	35	46.70	46.15	6	23,470	0.03%
2021/04/15	76	46.04	50	46.21	46.50	26	23,342	0.11%
2021/04/14	189	47.46	179	47.75	46.55	10	23,124	0.04%	大買/大賣/
2021/04/13	100.5	50.35	120.2	50.68	48.20	-19.7	22,165	-0.09%	大賣/
2021/04/12	147	49.47	132.1	49.48	48.60	14.9	20,842	0.07%	大買/大賣/
2021/04/09	201.5	49.11	233	48.82	48.55	-31.5	20,153	-0.16%	大買/大賣/
2021/04/08	114	45.91	172.6	46.81	48.00	-58.5	18,280	-0.32%	大買/大賣/
2021/04/07	47	43.47	52.1	43.45	43.65	-5.1	17,193	-0.03%
2021/04/06	22	41.98	26	41.85	42.45	-4	17,560	-0.02%
2021/04/01	40.1	41.80	37	41.79	41.75	3.1	17,712	0.02%
2021/03/31	30	41.87	32	41.76	42.20	-2	17,669	-0.01%
2021/03/30	12	41.38	8.1	41.24	41.25	3.9	17,764	0.02%
2021/03/29	13.1	41.30	9	41.53	41.60	4.1	18,033	0.02%
2021/03/26	2	41.00	1.2	41.02	41.15	0.8	18,784	0.00%
2021/03/25	1	41.05	1.2	41.06	41.05	-0.2	18,873	0.00%
2021/03/24	6	40.99	6	41.17	41.00	0	19,006	0.00%
2021/03/23	5	41.29	0	0.00	41.15	5	19,321	0.03%
2021/03/22	4	41.73	9	41.67	41.60	-5	19,501	-0.03%
2021/03/19	19.5	41.50	2	41.53	41.55	17.5	19,841	0.09%
2021/03/18	10	42.36	13	43.00	42.20	-3	20,037	-0.01%
2021/03/17	52.1	43.41	17	43.38	43.00	35.1	20,750	0.17%
2021/03/16	12	42.86	36	42.69	43.30	-24	21,165	-0.11%
2021/03/15	6.5	41.45	11	41.46	41.55	-4.5	23,087	-0.02%
2021/03/12	20	41.18	6	41.04	41.25	14	24,180	0.06%
2021/03/11	14.1	40.67	19	40.98	41.15	-5	25,079	-0.02%
2021/03/10	44.1	40.73	31	40.33	40.30	13.1	27,227	0.05%
2021/03/09	17.1	40.60	23	40.73	40.80	-5.9	28,202	-0.02%
2021/03/08	25.1	42.08	21	41.85	41.60	4.1	28,620	0.01%
2021/03/05	13.1	41.29	8	41.01	40.85	5.1	29,173	0.02%
2021/03/04	16	42.17	6.1	42.40	42.00	9.9	29,757	0.03%
2021/03/03	22.6	42.34	16.1	42.38	42.45	6.5	29,771	0.02%
2021/03/02	16	44.77	11	45.38	43.20	5	29,757	0.02%
2021/02/26	98.8	45.82	63	45.13	44.80	35.8	29,441	0.12%
2021/02/25	50.3	45.01	99.3	45.48	46.50	-49	28,947	-0.17%
2021/02/24	101	44.37	106.4	43.41	42.90	-5.4	28,334	-0.02%	大買/大賣/
2021/02/23	7	43.69	22	43.83	43.40	-15	28,170	-0.05%
2021/02/22	30.1	43.69	59.5	43.85	43.50	-29.5	27,996	-0.11%
2021/02/19	30.2	43.02	14	42.86	43.25	16.2	27,507	0.06%
2021/02/18	7.5	42.07	17	42.32	42.45	-9.5	27,405	-0.03%
2021/02/17	12.1	40.67	13	40.72	40.90	-0.9	27,170	0.00%
2021/02/05	1	38.70	3	38.78	38.65	-2	26,937	-0.01%
2021/02/04	7	39.24	7	39.22	38.95	0	26,891	0.00%
2021/02/03	5	39.80	16	40.20	39.40	-11	26,883	-0.04%
2021/02/02	3	39.75	3	39.68	39.70	0	26,830	0.00%
2021/02/01	27	39.00	23	39.10	39.00	4	26,794	0.01%
2021/01/29	22	40.30	11	40.03	40.00	11	26,700	0.04%
2021/01/28	22	40.92	12.1	41.04	41.00	9.9	26,567	0.04%
2021/01/27	44	41.50	59	41.72	41.45	-15	26,466	-0.06%
2021/01/26	21	40.49	40.1	40.05	40.20	-19.1	25,920	-0.07%
2021/01/25	22.1	40.26	0	0.00	40.40	22.1	25,874	0.09%
2021/01/22	43	39.16	103	40.02	40.45	-60	25,767	-0.23%	大賣/
2021/01/21	35	39.66	38.1	38.43	38.35	-3.1	25,526	-0.01%
2021/01/20	59.5	40.56	17	40.30	39.20	42.5	25,271	0.17%
2021/01/19	48	43.38	46	43.28	42.95	2	24,844	0.01%
2021/01/18	28	43.12	12	42.99	43.45	16	24,675	0.06%
2021/01/15	162	44.39	141.2	44.53	43.85	20.8	24,390	0.09%	大買/大賣/
2021/01/14	103	43.63	75	43.49	43.35	28	23,214	0.12%	大買/
2021/01/13	136	43.06	153.1	43.05	43.20	-17.1	22,781	-0.08%	大買/大賣/
2021/01/12	28	42.21	15	42.46	41.90	13	22,334	0.06%
2021/01/11	9	42.48	21	42.74	42.95	-12	22,159	-0.05%
2021/01/08	22.1	42.11	44	41.65	42.00	-21.9	22,102	-0.10%
2021/01/07	68	42.35	34	42.25	42.00	34	22,321	0.15%
2021/01/06	14	41.87	6	41.66	41.55	8	22,178	0.04%
2021/01/05	22	42.04	10.7	42.07	42.25	11.3	21,936	0.05%
2021/01/04	17	42.22	17	42.61	41.80	0	21,825	0.00%
2020/12/31	28	42.99	21	43.27	42.80	7	21,588	0.03%
2020/12/30	31	43.96	43	43.95	43.65	-12	21,398	-0.06%
2020/12/29	107	44.12	145	44.02	43.90	-38	21,047	-0.18%	大買/大賣/
2020/12/28	43	42.15	38	42.14	42.65	5	20,134	0.02%
2020/12/25	23	42.19	16	42.04	41.70	7	19,751	0.04%
2020/12/24	59	42.35	57	42.37	42.20	2	19,574	0.01%
2020/12/23	83.1	42.57	67.2	42.71	42.60	15.9	19,383	0.08%
2020/12/22	96.2	42.86	108.1	42.89	41.80	-11.9	19,094	-0.06%	大賣/
2020/12/21	33	40.98	10	40.92	41.50	23	18,269	0.13%
2020/12/18	12	41.18	24	41.17	41.10	-12	18,105	-0.07%
2020/12/17	18	41.53	59	41.56	41.10	-41	17,956	-0.23%
2020/12/16	31	42.82	22	42.65	42.50	9	17,643	0.05%
2020/12/15	16	42.23	24.2	42.67	41.60	-8.2	17,424	-0.05%
2020/12/14	31.7	43.96	30	43.73	43.40	1.7	17,103	0.01%
2020/12/11	213.1	44.60	212	44.40	44.25	1.1	16,861	0.01%	大買/大賣/
2020/12/10	151.4	45.03	122	44.92	44.05	29.4	15,993	0.18%	大買/大賣/
2020/12/09	490.1	46.73	491	46.72	45.70	-0.9	15,207	-0.01%	大買/大賣/
2020/12/08	122.1	45.22	159	45.22	45.70	-36.9	13,020	-0.28%	大買/大賣/
2020/12/07	115	43.88	128	44.12	43.05	-13	11,934	-0.11%	大買/大賣/
2020/12/04	226.1	43.24	161	43.56	44.30	65.1	11,044	0.59%	大買/大賣/
2020/12/03	245	39.96	195.5	41.05	42.55	49.5	8,896	0.56%	大買/大賣/
2020/12/02	61	39.12	25	39.05	38.70	36	8,094	0.44%
2020/12/01	24	38.65	17	38.94	38.70	7	7,662	0.09%
2020/11/30	34	38.32	64.5	38.53	37.75	-30.5	7,067	-0.43%
2020/11/27	16	36.12	27	36.06	36.20	-11	6,504	-0.17%
2020/11/26	14	36.26	20	36.28	36.25	-6	6,560	-0.09%
2020/11/25	8	35.34	8	35.27	35.25	0	6,471	0.00%
2020/11/24	17.5	35.92	19	36.02	35.40	-1.5	6,440	-0.02%
2020/11/23	14	35.42	51	35.35	35.95	-37	6,216	-0.60%
2020/11/20	18	34.21	16	34.26	34.35	2	5,793	0.03%
2020/11/19	3	33.90	5	34.03	33.85	-2	5,733	-0.03%
2020/11/18	0	33.50	7	33.46	33.40	-7	5,645	-0.12%
2020/11/17	7	33.66	10	33.62	33.50	-3	5,675	-0.05%
2020/11/16	3	33.05	3	33.13	33.15	0	5,760	0.00%
2020/11/13	0	0.00	1	32.80	32.80	-1	5,827	-0.02%
2020/11/12	4	32.76	0	0.00	32.55	4	6,027	0.07%
2020/11/11	13	32.89	16	32.95	32.85	-3	6,233	-0.05%
2020/11/10	1	32.35	0	0.00	32.55	1	6,234	0.02%
2020/11/09	3	32.55	1	32.55	32.55	2	6,280	0.03%
2020/11/06	19	32.60	6	32.59	32.40	13	6,308	0.21%
2020/11/05	4	32.79	4	32.71	32.70	0	6,374	0.00%
2020/11/04	1	32.60	2	33.00	32.60	-1	6,454	-0.02%
2020/11/03	2	32.73	2	32.80	32.90	0	6,647	0.00%
2020/11/02	4	31.89	5	32.17	32.50	-1	6,846	-0.01%
2020/10/30	15	31.88	0	0.00	31.65	15	6,946	0.22%
2020/10/29	14	32.02	2	32.15	32.35	12	7,069	0.17%
2020/10/28	5	32.98	1	33.45	32.85	4	7,182	0.06%
2020/10/27	0	0.00	2	33.33	33.40	-2	7,980	-0.03%
2020/10/26	13	33.59	2	33.60	33.55	11	8,108	0.14%
2020/10/23	14	34.14	12	33.90	33.90	2	8,170	0.02%
2020/10/22	9	34.51	11	34.37	34.20	-2	8,650	-0.02%
2020/10/21	5	34.28	4	34.15	34.00	1	8,799	0.01%
2020/10/20	3	34.40	2	34.20	34.10	1	8,904	0.01%
2020/10/19	3	34.53	0	0.00	34.50	3	8,956	0.03%
2020/10/16	12	35.16	6	34.95	34.50	6	8,991	0.07%
2020/10/15	12	35.45	21	35.57	35.60	-9	8,927	-0.10%
2020/10/14	0	0.00	3	34.12	34.25	-3	8,613	-0.03%
2020/10/13	0	0.00	1	33.25	33.45	-1	8,718	-0.01%
2020/10/12	13	33.63	6	33.95	33.50	7	8,986	0.08%
2020/10/08	2	34.30	0	0.00	34.20	2	9,028	0.02%
2020/10/07	0	0.00	5	34.40	34.40	-5	9,079	-0.06%
2020/10/06	4	34.39	3	34.45	34.25	1	9,169	0.01%
2020/10/05	0	0.00	1	34.20	34.10	-1	9,303	-0.01%
2020/09/30	1	33.95	1	33.95	34.15	0	9,459	0.00%
2020/09/28	1	34.00	0	0.00	33.90	1	9,959	0.01%
2020/09/25	2	33.18	1	33.25	33.25	1	10,610	0.01%
2020/09/24	4	33.83	0	0.00	33.35	4	11,107	0.04%
2020/09/23	0	0.00	7	34.57	34.55	-7	11,120	-0.06%
2020/09/22	2	34.40	5	34.50	34.55	-3	11,169	-0.03%
2020/09/21	0	0.00	0.2	34.90	34.90	-0.2	11,158	0.00%
2020/09/18	2	35.88	2	35.90	35.75	0	11,133	0.00%
2020/09/17	14	35.77	7	35.89	36.10	7	11,111	0.06%
2020/09/16	5	35.70	21	35.69	35.45	-16	10,976	-0.15%
2020/09/15	12	35.53	1	35.65	35.30	11	10,937	0.10%
2020/09/14	0	0.00	3	35.25	35.10	-3	11,011	-0.03%
2020/09/11	3	35.10	0	0.00	35.05	3	11,033	0.03%
2020/09/10	2	35.93	2	35.73	35.45	0	11,042	0.00%
2020/09/09	3	35.60	1	35.70	35.90	2	11,088	0.02%
2020/09/08	6	35.29	10	35.20	35.25	-4	11,062	-0.04%
2020/09/07	29	36.36	8	36.94	35.50	21	11,222	0.19%
2020/09/04	1	34.80	4	35.56	36.00	-3	10,950	-0.03%
2020/09/03	14	35.86	1	35.85	35.35	13	10,853	0.12%
2020/09/02	7	35.28	19	35.20	35.60	-12	10,878	-0.11%
2020/09/01	10	34.70	8	34.72	34.85	2	11,131	0.02%
2020/08/31	2	34.70	16	34.36	34.80	-14	10,967	-0.13%
2020/08/28	14	34.48	1	34.40	34.40	13	10,840	0.12%
2020/08/27	7	34.37	3	34.85	35.15	4	10,857	0.04%
2020/08/26	2	33.90	1	33.90	33.90	1	10,986	0.01%
2020/08/25	2	33.60	2	33.85	33.60	0	11,005	0.00%
2020/08/24	0	0.00	1	33.30	33.45	-1	11,001	-0.01%
2020/08/21	1	33.35	0	0.00	33.65	1	11,014	0.01%
2020/08/20	6.1	32.59	14	33.31	33.00	-8	11,012	-0.07%
2020/08/19	6	35.94	0	0.00	35.65	6	10,851	0.06%
2020/08/18	2	36.68	4	36.99	36.45	-2	10,844	-0.02%
2020/08/17	13	36.81	6	36.33	36.85	7	10,705	0.07%
2020/08/14	0	0.00	3	35.30	35.40	-3	10,541	-0.03%
2020/08/13	4	36.00	1	35.40	35.20	3	10,583	0.03%
2020/08/12	0	0.00	1.5	35.37	35.55	-1.5	10,578	-0.01%
2020/08/11	1	35.95	10	35.85	35.40	-9	10,619	-0.08%
2020/08/10	7	35.79	0	0.00	35.20	7	10,633	0.07%
2020/08/07	18	36.71	20	36.79	35.75	-2	10,730	-0.02%
2020/08/06	52	37.15	43	37.38	37.45	9	10,749	0.08%
2020/08/05	5	37.20	8	37.07	36.90	-3	10,688	-0.03%
2020/08/04	32	37.11	23	36.80	37.10	9	10,597	0.08%
2020/08/03	7	36.69	32	36.73	36.85	-25	10,564	-0.24%
2020/07/31	26	37.17	66	37.05	37.15	-40	10,441	-0.38%
2020/07/30	2	35.80	2	35.88	36.35	0	9,654	0.00%
2020/07/29	13	35.55	2	35.73	35.50	11	9,631	0.11%
2020/07/28	60	36.04	32	35.84	35.65	28	9,736	0.29%
2020/07/27	2	35.20	1	35.15	35.25	1	9,497	0.01%
2020/07/24	4	34.73	3	34.93	34.25	1	9,370	0.01%
2020/07/23	5	34.98	3	35.28	34.85	2	9,367	0.02%
2020/07/22	4	35.10	17	35.07	35.05	-13	9,487	-0.14%
2020/07/21	9	35.00	5	35.02	34.85	4	9,454	0.04%
2020/07/20	0	0.00	1	34.25	34.50	-1	9,423	-0.01%
2020/07/17	16	35.15	5	34.79	34.85	11	9,443	0.12%
2020/07/16	10	34.97	7	35.30	35.60	3	9,483	0.03%
2020/07/15	2	33.83	5	34.01	34.20	-3	9,227	-0.03%
2020/07/14	4	33.54	8	33.65	33.50	-4	9,231	-0.04%
2020/07/13	6	34.30	1	34.30	34.30	5	9,247	0.05%
2020/07/10	40	35.94	4	35.93	35.55	36	9,270	0.39%
2020/07/09	4	36.80	53	36.96	36.70	-49	9,162	-0.53%
2020/07/08	11	37.39	2	37.13	37.20	9	9,011	0.10%
2020/07/07	54	37.21	54	37.09	37.00	0	8,909	0.00%
2020/07/06	68	38.59	58	38.57	38.55	10	8,697	0.11%
2020/07/03	16	35.33	47	35.51	36.45	-31	8,188	-0.38%
2020/07/02	4	34.04	7	34.20	34.20	-3	7,697	-0.04%
2020/07/01	8	33.89	14	33.90	33.80	-6	7,699	-0.08%
2020/06/30	1	33.35	7	33.40	33.40	-6	7,723	-0.08%
2020/06/29	2	33.05	8	33.04	33.00	-6	7,759	-0.08%
2020/06/24	3	33.55	1	33.30	33.30	2	7,783	0.03%
2020/06/23	2	33.50	7	33.64	33.55	-5	7,879	-0.06%
2020/06/22	3	33.75	1	34.00	33.50	2	7,964	0.03%
2020/06/19	12	33.94	15	34.07	33.60	-3	8,082	-0.04%
2020/06/18	2	33.43	22	33.39	33.50	-20	8,038	-0.25%
2020/06/17	5	33.60	0	0.00	33.75	5	8,047	0.06%
2020/06/16	57	33.92	44	34.00	33.95	13	8,149	0.16%
2020/06/15	4	33.53	2	33.70	33.30	2	8,200	0.02%
2020/06/12	114	33.42	76	33.46	34.15	38	8,265	0.46%	大買/
2020/06/11	3	33.02	0	0.00	32.75	3	8,149	0.04%
2020/06/10	1	33.80	0	0.00	33.70	1	8,183	0.01%
2020/06/09	12	34.03	62	34.44	33.90	-50	8,370	-0.60%
2020/06/08	89	35.01	39	35.13	34.85	50	8,405	0.59%
2020/06/05	0	0.00	1	33.90	33.90	-1	8,023	-0.01%
2020/06/04	2	33.70	3	33.72	33.60	-1	8,147	-0.01%
2020/06/03	7	34.11	5	34.15	34.15	2	8,189	0.02%
2020/06/02	6	34.49	12	34.28	34.55	-6	8,115	-0.07%
2020/06/01	1	32.90	9	32.99	33.60	-8	7,927	-0.10%
2020/05/29	1	33.00	1	33.15	32.75	0	7,968	0.00%
2020/05/28	2	33.53	2	33.43	33.10	0	8,140	0.00%
2020/05/27	6	33.03	0	0.00	33.20	6	8,364	0.07%
2020/05/26	15	34.04	0	0.00	33.50	15	8,744	0.17%
2020/05/25	1	33.55	2	33.20	33.70	-1	8,973	-0.01%
2020/05/22	2	33.40	6	33.23	32.60	-4	8,967	-0.04%
2020/05/21	2	33.75	1	33.75	33.65	1	8,967	0.01%
2020/05/20	3	33.38	1	33.35	33.55	2	9,054	0.02%
2020/05/19	1	32.75	3	32.93	33.20	-2	9,104	-0.02%
2020/05/18	3.7	32.62	0	0.00	32.40	3.7	9,309	0.04%
2020/05/15	8	34.02	5	34.19	33.45	3	9,366	0.03%
2020/05/14	9	33.98	10	33.91	33.70	-1	9,582	-0.01%
2020/05/13	5	34.19	9	34.19	34.40	-4	9,598	-0.04%
2020/05/12	14	33.92	12	33.40	33.40	2	9,448	0.02%
2020/05/11	1	33.00	1	33.15	33.05	0	9,464	0.00%
2020/05/08	2	33.15	6	33.16	32.70	-4	9,395	-0.04%
2020/05/07	6	32.59	2	32.78	32.70	4	9,277	0.04%
2020/05/06	13	32.63	26	32.41	32.35	-13	9,233	-0.14%
2020/05/05	14	32.95	1	33.00	32.55	13	9,207	0.14%
2020/05/04	13	32.34	27	32.74	32.85	-14	9,141	-0.15%
2020/04/30	26	31.88	10	32.22	32.70	16	8,989	0.18%
2020/04/28	1	30.70	4	31.03	30.95	-3	8,819	-0.03%
2020/04/27	84	29.97	83	30.07	30.70	1	8,850	0.01%
2020/04/24	6	29.36	1	29.40	29.40	5	8,714	0.06%
2020/04/23	1	29.30	2	29.45	29.30	-1	8,710	-0.01%
2020/04/22	2	29.08	7	28.91	29.05	-5	8,702	-0.06%
2020/04/21	1	29.85	7	29.51	28.75	-6	8,808	-0.07%
2020/04/20	0	0.00	3	29.03	29.00	-3	8,715	-0.03%
2020/04/17	5	29.15	2	29.70	28.80	3	8,765	0.03%
2020/04/16	1	29.15	4	28.98	29.10	-3	8,703	-0.03%
2020/04/15	6	29.07	4	29.10	29.05	2	8,664	0.02%
2020/04/14	4	28.63	2	28.50	28.65	2	8,655	0.02%
2020/04/13	0	0.00	2	28.45	28.00	-2	8,677	-0.02%
2020/04/10	0	0.00	2	28.38	28.30	-2	8,761	-0.02%
2020/04/09	2	28.40	0	0.00	28.45	2	9,015	0.02%
2020/04/08	5	27.97	10	27.77	28.90	-5	9,001	-0.06%
2020/04/07	0	0.00	3	27.17	27.30	-3	8,905	-0.03%
2020/04/06	3	26.23	2	26.38	26.60	1	9,145	0.01%
2020/04/01	0	0.00	1	26.10	26.15	-1	9,526	-0.01%
2020/03/31	5	25.88	1	26.10	25.95	4	9,491	0.04%
2020/03/30	5	25.19	2	24.88	25.70	3	9,638	0.03%
2020/03/27	8	26.23	1	25.60	25.60	7	9,646	0.07%
2020/03/26	1	26.45	18	25.94	26.05	-17	9,570	-0.18%
2020/03/25	20	25.80	4	25.78	26.00	16	9,519	0.17%
2020/03/24	2	23.85	4.5	23.86	23.90	-2.5	9,452	-0.03%
2020/03/23	1	22.70	0	0.00	22.60	1	9,873	0.01%
2020/03/20	1	24.60	1	23.85	24.30	0	10,014	0.00%
2020/03/19	3	22.55	0	0.00	22.55	3	10,038	0.03%
2020/03/18	3	25.43	1	25.70	25.05	2	10,011	0.02%
2020/03/17	1	25.55	1	25.30	25.05	0	10,270	0.00%
2020/03/16	6	28.14	12	28.11	26.45	-6	10,196	-0.06%
2020/03/13	8	27.32	2	27.25	27.90	6	10,206	0.06%
2020/03/12	5	30.11	8	30.31	30.20	-3	10,016	-0.03%
2020/03/11	4	33.14	0	0.00	32.40	4	10,010	0.04%
2020/03/10	11	32.80	17	32.54	33.05	-6	10,412	-0.06%
2020/03/09	4	33.65	1	34.15	33.00	3	10,701	0.03%
2020/03/06	2	34.73	1	34.95	34.75	1	10,583	0.01%
2020/03/05	1	35.25	3	35.47	35.20	-2	10,574	-0.02%
2020/03/04	1	34.60	2	34.70	34.85	-1	10,516	-0.01%
2020/03/03	15	35.50	6	35.27	35.15	9	10,472	0.09%
2020/03/02	11	35.18	21	35.37	35.50	-10	10,424	-0.10%
2020/02/27	61	36.25	37	35.87	34.15	24	10,167	0.24%
2020/02/26	39	35.49	56	35.87	36.00	-17	9,735	-0.17%
2020/02/25	3	34.80	6	34.93	35.15	-3	9,448	-0.03%
2020/02/24	1	34.95	0	0.00	35.00	1	9,393	0.01%
2020/02/21	2	35.35	1	35.20	35.40	1	9,348	0.01%
2020/02/20	6	35.38	3	35.53	35.00	3	9,230	0.03%
2020/02/19	21	35.38	16	35.28	35.30	5	9,113	0.05%
2020/02/18	16	34.86	1	35.05	34.65	15	8,882	0.17%
2020/02/17	32	35.11	40	34.77	34.65	-8	8,773	-0.09%
2020/02/14	11	34.14	9	34.09	34.00	2	8,475	0.02%
2020/02/13	4	33.91	3	33.77	33.50	1	8,308	0.01%
2020/02/12	10	33.50	10	33.71	33.60	0	8,348	0.00%
2020/02/06	2	32.35	0	0.00	32.40	2	8,669	0.02%
2020/02/05	4	32.26	1	32.50	31.80	3	8,800	0.03%
2020/02/04	1	32.05	0	0.00	32.10	1	8,800	0.01%
2020/02/03	10	30.90	1	31.00	31.20	9	8,871	0.10%
2020/01/31	10	32.63	0	0.00	32.50	10	8,827	0.11%
2020/01/30	13	32.71	2	32.35	32.25	11	9,107	0.12%
2020/01/20	4	35.81	7	35.83	35.80	-3	9,084	-0.03%
2020/01/17	1	35.45	2	35.58	35.45	-1	9,265	-0.01%
2020/01/16	3	35.48	2	35.60	35.45	1	9,526	0.01%
2020/01/15	9	35.63	11	35.62	35.55	-2	9,835	-0.02%
2020/01/14	4	35.33	2	35.40	35.40	2	9,947	0.02%
2020/01/13	5	35.02	14	34.50	35.15	-9	10,704	-0.08%
2020/01/09	6	34.45	0	0.00	34.30	6	11,048	0.05%
2020/01/08	3	34.32	0	0.00	34.00	3	11,063	0.03%
2020/01/07	15	35.06	1	34.90	34.80	14	11,090	0.13%
2020/01/06	7	35.28	16	35.52	35.20	-9	11,228	-0.08%
2020/01/03	29	36.76	11	37.13	36.25	18	11,149	0.16%
2020/01/02	21	36.82	9	36.90	36.90	12	10,906	0.11%
2019/12/31	2	36.35	0	0.00	36.35	2	10,825	0.02%
2019/12/30	3	37.37	9	37.27	37.10	-6	10,750	-0.06%
2019/12/27	10	36.87	29	37.06	37.30	-19	10,473	-0.18%
2019/12/25	21	36.51	3	36.63	36.10	18	10,177	0.18%
2019/12/24	0	0.00	10	35.80	35.80	-10	10,039	-0.10%
2019/12/23	5	35.93	10	36.00	36.10	-5	10,132	-0.05%
2019/12/20	27	35.96	3	36.00	35.90	24	10,247	0.23%
2019/12/19	3	36.03	4	35.99	35.90	-1	10,473	-0.01%
2019/12/18	21	36.87	22	36.72	36.30	-1	10,454	-0.01%
2019/12/17	5	36.32	14.1	36.01	36.60	-9.1	10,055	-0.09%
2019/12/16	62	36.39	59	36.34	36.05	3	10,068	0.03%
2019/12/13	5	35.92	3	35.60	35.60	2	9,918	0.02%
2019/12/12	29	36.66	33	36.64	35.50	-4	9,803	-0.04%
2019/12/11	2	35.38	0	0.00	35.50	2	9,404	0.02%
2019/12/10	1	35.75	3	35.65	35.75	-2	9,363	-0.02%
2019/12/09	1	35.50	0	0.00	35.30	1	9,240	0.01%
2019/12/06	2	35.45	2	35.50	35.55	0	9,233	0.00%
2019/12/05	47	35.77	72	35.78	35.25	-25	9,090	-0.28%
2019/12/04	10	34.62	16	34.66	34.85	-6	8,701	-0.07%
2019/12/02	5	33.10	11	33.04	33.05	-6	8,328	-0.07%
2019/11/29	2	33.53	12.1	33.76	33.45	-10.1	8,386	-0.12%
2019/11/28	1	33.80	0	0.00	33.80	1	8,410	0.01%
2019/11/27	0	0.00	1	34.10	34.10	-1	8,529	-0.01%
2019/11/26	0	0.00	1	33.30	33.35	-1	8,500	-0.01%
2019/11/22	1	33.10	2	33.15	33.05	-1	8,719	-0.01%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/19	5	33.48	5	33.35	33.60	0	8,826	0.00%
2019/11/18	2	33.30	1	33.35	33.35	1	8,874	0.01%
2019/11/15	7	33.08	1	33.15	33.00	6	8,970	0.07%
2019/11/14	1	33.05	18	32.76	33.00	-17	9,074	-0.19%
2019/11/13	3	33.47	0	0.00	33.25	3	9,090	0.03%
2019/11/12	1	33.25	3	33.37	33.60	-2	9,106	-0.02%
2019/11/11	8.3	33.27	3	33.05	33.00	5.3	9,114	0.06%
2019/11/08	13	34.52	11	34.81	34.30	2	9,043	0.02%
2019/11/07	12	35.60	22	35.23	35.05	-10	9,033	-0.11%
2019/11/06	14	36.19	13	36.18	35.75	1	9,078	0.01%
2019/11/05	37	36.30	14	36.26	36.00	23	8,993	0.26%
2019/11/04	1	36.15	14	36.11	35.80	-13	8,863	-0.15%
2019/11/01	17	35.12	17	35.37	35.70	0	8,740	0.00%
2019/10/31	10	35.48	1	36.00	35.05	9	8,780	0.10%
2019/10/30	5	35.78	0	0.00	35.80	5	8,690	0.06%
2019/10/29	28	36.34	26	36.44	36.05	2	8,683	0.02%
2019/10/28	9	35.69	13	35.63	35.60	-4	8,555	-0.05%
2019/10/25	12	36.11	53	36.41	35.50	-41	8,580	-0.48%
2019/10/24	30	36.50	18	36.49	36.70	12	8,427	0.14%
2019/10/23	14	36.39	9	36.54	36.35	5	8,296	0.06%
2019/10/22	13	36.13	13	36.16	36.15	0	8,261	0.00%
2019/10/21	25	36.21	49	36.43	36.30	-24	8,106	-0.30%
2019/10/18	18	34.30	34.1	34.51	34.80	-16.1	7,458	-0.22%
2019/10/16	7	33.56	2	33.85	33.20	5	7,345	0.07%
2019/10/15	6	34.10	6	34.10	33.40	0	7,326	0.00%
2019/10/14	10	34.08	40	34.07	33.75	-30	7,233	-0.41%
2019/10/09	1	32.80	2	32.60	32.70	-1	7,081	-0.01%
2019/10/08	2.2	32.95	2	33.30	32.90	0.2	7,118	0.00%
2019/10/07	14	33.64	6	33.43	33.45	8	7,175	0.11%
2019/10/04	36	34.15	25	33.85	33.85	11	7,280	0.15%
2019/10/03	1	33.85	7	34.10	34.10	-6	7,323	-0.08%
2019/10/02	9	33.92	20	33.93	33.90	-11	7,419	-0.15%
2019/10/01	2	34.20	10	34.34	34.60	-8	7,428	-0.11%
2019/09/27	1	33.75	9	33.84	33.65	-8	7,471	-0.11%
2019/09/26	13	34.52	13	34.78	34.10	0	7,535	0.00%
2019/09/25	5	34.46	8	34.43	34.50	-3	7,686	-0.04%
2019/09/24	29	34.44	23	34.31	34.15	6	7,755	0.08%
2019/09/23	0	0.00	2	33.75	33.75	-2	7,525	-0.03%
2019/09/20	12	33.48	21	33.67	33.45	-9	7,554	-0.12%
2019/09/19	4	33.26	7	33.41	33.50	-3	7,653	-0.04%
2019/09/12	5	32.55	1	32.20	32.20	4	7,842	0.05%
2019/09/10	1	31.85	0	0.00	31.90	1	8,037	0.01%
2019/09/09	2	32.43	3	32.80	32.35	-1	8,377	-0.01%
2019/09/06	1	33.15	1	32.90	32.90	0	8,430	0.00%
2019/09/03	1	33.10	13	32.60	32.50	-12	8,754	-0.14%
2019/08/30	23	32.83	23	32.34	32.10	0	8,713	0.00%
2019/08/29	5	32.31	12	32.20	32.30	-7	8,640	-0.08%
2019/08/28	4	32.55	54	32.49	32.55	-50	8,568	-0.58%
2019/08/27	2	31.50	7	31.65	31.40	-5	8,406	-0.06%
2019/08/26	10	31.60	1	31.60	31.50	9	8,466	0.11%
2019/08/23	2	32.10	0	0.00	32.40	2	8,468	0.02%
2019/08/22	5	32.55	0	0.00	32.40	5	8,490	0.06%
2019/08/21	2	32.70	0	0.00	32.70	2	8,500	0.02%
2019/08/20	17	33.22	5	33.17	32.90	12	8,487	0.14%
2019/08/19	1	33.50	4	33.36	33.40	-3	8,459	-0.04%
2019/08/16	20	32.04	44	32.02	32.50	-24	8,412	-0.29%
2019/08/15	8	31.78	1	31.70	31.85	7	8,490	0.08%
2019/08/14	1	33.05	3	33.08	32.50	-2	8,552	-0.02%
2019/08/13	6.1	32.44	12	32.72	32.50	-5.9	8,640	-0.07%
2019/08/12	8	32.41	19	32.27	32.45	-11	8,721	-0.13%
2019/08/08	6	32.94	0	0.00	32.85	6	8,736	0.07%
2019/08/07	71	33.67	0	0.00	33.20	71	8,803	0.81%
2019/08/05	3	34.42	1	34.25	33.85	2	9,305	0.02%
2019/08/02	6	34.51	80	34.21	34.55	-74	9,570	-0.77%
2019/08/01	0	0.00	66	35.75	35.75	-66	9,723	-0.68%
2019/07/31	81	36.00	9	36.03	36.20	72	9,932	0.72%
2019/07/30	39	36.17	123	36.01	35.60	-84	9,958	-0.84%	大賣/
2019/07/29	44	37.18	33	37.40	37.05	11	9,899	0.11%
2019/07/26	6	36.96	5	36.91	37.00	1	9,916	0.01%
2019/07/25	30	36.63	9	36.76	36.90	21	9,947	0.21%
2019/07/24	98	36.90	29	37.06	36.80	69	10,024	0.69%
2019/07/23	4	36.21	26	36.69	36.10	-22	10,242	-0.21%
2019/07/22	5	36.57	12	36.68	36.50	-7	10,750	-0.07%
2019/07/19	4	35.79	12	35.75	36.05	-8	11,077	-0.07%
2019/07/18	13	34.70	7	34.50	34.50	6	11,053	0.05%
2019/07/16	1	36.10	7	36.04	35.90	-6	11,708	-0.05%
2019/07/15	0	0.00	17	35.67	35.70	-17	11,875	-0.14%
2019/07/12	14	35.77	2	35.70	35.40	12	12,082	0.10%
2019/07/11	31	35.74	4	35.73	35.60	27	12,129	0.22%
2019/07/10	17	37.56	39	37.64	37.60	-22	12,100	-0.18%
2019/07/09	4	37.55	13	37.61	37.40	-9	12,054	-0.07%
2019/07/08	24	38.09	6	38.24	38.05	18	12,117	0.15%
2019/07/05	6	37.63	26	37.65	37.80	-20	12,158	-0.16%
2019/07/04	1	37.55	11	37.40	37.55	-10	12,166	-0.08%
2019/07/03	57	36.94	3	36.88	36.90	54	12,483	0.43%
2019/07/02	22	37.24	14	37.11	37.10	8	12,517	0.06%
2019/07/01	3	36.40	9	36.43	36.45	-6	12,550	-0.05%
2019/06/28	0	0.00	5	35.19	35.35	-5	12,808	-0.04%
2019/06/27	3	35.20	20	35.20	35.15	-17	13,119	-0.13%
2019/06/26	24	34.55	7	34.71	34.70	17	13,074	0.13%
2019/06/25	6	35.18	2	35.25	35.30	4	13,030	0.03%
2019/06/24	7	35.71	9	35.47	36.00	-2	12,960	-0.02%
2019/06/21	14	35.25	5	35.13	35.05	9	12,923	0.07%
2019/06/20	4	35.75	25	36.10	35.70	-21	12,880	-0.16%
2019/06/19	5	35.44	17	35.56	35.55	-12	12,826	-0.09%
2019/06/18	9	34.93	7	35.09	35.05	2	12,825	0.02%
2019/06/17	36	35.73	33	35.69	35.50	3	12,844	0.02%
2019/06/14	6	34.54	3	34.60	34.40	3	12,517	0.02%
2019/06/13	4	34.34	9	34.18	34.25	-5	12,543	-0.04%
2019/06/12	22	35.03	9	34.98	34.60	13	12,564	0.10%
2019/06/11	1	33.55	1	33.40	34.05	0	12,406	0.00%
2019/06/06	3	32.72	2	33.05	32.80	1	12,525	0.01%
2019/06/04	2	33.35	1	33.50	33.50	1	12,606	0.01%
2019/06/03	5	33.00	6	32.80	33.25	-1	12,833	-0.01%
2019/05/30	6	32.97	1	32.80	33.15	5	13,059	0.04%
2019/05/29	4	32.31	1	32.30	32.30	3	13,289	0.02%
2019/05/28	4.1	32.74	0	0.00	32.95	4.1	13,695	0.03%
2019/05/27	3	33.27	2.7	33.38	32.90	0.3	14,182	0.00%
2019/05/23	12.1	33.23	13	33.25	33.30	-0.9	14,617	-0.01%
2019/05/22	11	34.50	9	34.62	33.90	2	14,824	0.01%
2019/05/21	6	33.37	9	33.62	33.90	-3	15,197	-0.02%
2019/05/20	10	33.32	14	33.11	33.05	-4	15,278	-0.03%
2019/05/17	7	34.39	4	34.63	33.80	3	15,570	0.02%
2019/05/16	21.2	34.29	8	34.90	33.80	13.2	15,910	0.08%
2019/05/15	10	35.18	5	35.05	34.90	5	16,886	0.03%
2019/05/14	37.1	33.89	39	34.39	35.25	-2	17,494	-0.01%
2019/05/13	60	34.77	49	33.99	33.80	11	17,719	0.06%
2019/05/10	36	37.21	12	37.42	36.60	24	17,580	0.14%
2019/05/09	32	38.08	17	37.91	37.25	15	17,423	0.09%
2019/05/08	21	38.67	16	38.85	38.90	5	17,313	0.03%
2019/05/07	11	38.60	4	38.43	38.40	7	17,407	0.04%
2019/05/06	71	38.32	11	38.28	38.15	60	17,976	0.33%
2019/05/03	10	39.40	26	39.50	39.35	-16	17,943	-0.09%
2019/05/02	4	39.01	8	39.08	38.90	-4	17,968	-0.02%
2019/04/30	17	38.87	12	38.93	39.05	5	18,100	0.03%
2019/04/29	31	39.24	21	39.36	38.55	10	17,988	0.06%
2019/04/26	7	40.63	21.3	40.67	41.15	-14.3	17,730	-0.08%
2019/04/25	50	40.02	51	40.32	40.55	-1	17,250	-0.01%
2019/04/24	6	39.78	6	39.59	39.40	0	16,889	0.00%
2019/04/23	1	39.20	1	39.15	39.00	0	16,911	0.00%
2019/04/22	17	40.34	48	40.81	39.25	-31	17,008	-0.18%
2019/04/19	11	38.43	27	38.60	39.00	-16	16,563	-0.10%
2019/04/18	28	38.14	37	38.56	37.85	-9	16,598	-0.05%
2019/04/17	7	38.34	6	38.45	38.25	1	16,622	0.01%
2019/04/16	1	38.00	29	38.05	38.05	-28	16,677	-0.17%
2019/04/15	11	37.46	0	0.00	37.30	11	16,926	0.06%
2019/04/12	13	37.50	15	37.32	37.25	-2	17,317	-0.01%
2019/04/11	15	38.38	14	38.23	38.10	1	17,415	0.01%
2019/04/10	2	39.38	2	39.20	39.35	0	17,356	0.00%
2019/04/09	27	39.98	34	40.19	39.60	-7	17,404	-0.04%
2019/04/08	14	39.74	10	39.61	39.30	4	17,317	0.02%
2019/04/03	40	39.66	20	39.47	39.20	20	17,378	0.12%
2019/04/02	11	39.29	26	39.29	39.45	-15	17,400	-0.09%
2019/04/01	33.1	38.22	80	37.86	37.90	-47	17,263	-0.27%
2019/03/29	0.1	36.85	5	36.65	36.90	-5	17,149	-0.03%
2019/03/28	18	36.98	10	37.08	36.55	8	17,823	0.04%
2019/03/27	3.1	36.85	15	37.09	36.80	-11.9	18,695	-0.06%
2019/03/26	4.3	37.16	1	36.90	36.90	3.3	19,704	0.02%
2019/03/25	3	36.12	6	36.43	36.70	-3	20,382	-0.01%
2019/03/22	5	37.21	4	37.11	37.10	1	20,597	0.00%
2019/03/21	25	36.98	1	37.15	36.75	24	20,876	0.11%
2019/03/20	10	37.10	5.1	37.08	37.10	4.9	21,208	0.02%
2019/03/19	3	36.47	2	36.63	36.45	1	21,697	0.00%
2019/03/18	6	36.26	20	36.50	36.25	-14	22,043	-0.06%
2019/03/15	5	36.98	9	37.01	36.70	-4	22,301	-0.02%
2019/03/14	10	36.82	2	36.53	36.45	8	22,583	0.04%
2019/03/13	17	37.00	3	37.00	37.10	14	23,091	0.06%
2019/03/12	1	37.60	4	37.80	37.35	-3	23,411	-0.01%
2019/03/11	4	37.33	0	0.00	37.30	4	23,766	0.02%
2019/03/08	26	36.58	49	36.74	37.25	-23	24,548	-0.09%
2019/03/07	72	37.38	24	37.08	37.05	48	25,184	0.19%
2019/03/06	6	38.99	3	39.12	38.65	3	26,262	0.01%
2019/03/05	10	38.62	3	38.77	38.60	7	27,112	0.03%
2019/03/04	13	39.28	6	39.56	38.95	7	28,054	0.02%
2019/02/27	37	39.35	37.3	39.33	39.50	-0.3	28,110	0.00%
2019/02/26	12	38.86	42	39.20	38.60	-30	28,202	-0.11%
2019/02/25	23	37.81	37	37.99	37.80	-14	28,383	-0.05%
2019/02/22	15	39.31	9	39.29	38.75	6	29,437	0.02%
2019/02/21	14	38.95	12	39.05	39.40	2	29,463	0.01%
2019/02/20	26	40.56	21	40.52	39.50	5	29,489	0.02%
2019/02/19	24	39.23	23	39.31	39.50	1	29,660	0.00%
2019/02/18	58	39.78	33	39.59	39.20	25	30,192	0.08%
2019/02/15	33	39.21	23	39.04	38.80	10	30,612	0.03%
2019/02/14	31	39.91	41	39.98	39.80	-10	30,775	-0.03%
2019/02/13	19	37.62	30.2	38.23	38.75	-11.2	30,306	-0.04%
2019/02/12	10	35.17	7	35.30	35.25	3	30,182	0.01%
2019/02/11	12	34.45	25	34.29	34.35	-13	31,029	-0.04%
2019/01/30	7	33.89	5	33.74	33.40	2	31,892	0.01%
2019/01/29	5	33.44	13	33.43	33.40	-8	32,202	-0.02%
2019/01/28	18	34.58	17	34.59	34.25	1	32,566	0.00%
2019/01/25	34	34.07	26	34.23	34.30	8	33,389	0.02%
2019/01/24	5	32.40	3	32.80	32.65	2	34,287	0.01%
2019/01/23	3	32.12	1	32.20	32.25	2	34,578	0.01%
2019/01/22	30	32.50	33	32.60	32.60	-3	34,995	-0.01%
2019/01/21	0	0.00	3	32.37	32.20	-3	35,430	-0.01%
2019/01/18	28	31.48	24	31.80	32.20	4	35,828	0.01%
2019/01/17	4	32.16	14	32.46	32.00	-10	36,054	-0.03%
2019/01/16	2	32.55	3	32.32	32.60	-1	36,365	0.00%
2019/01/15	5	32.04	3	32.13	32.05	2	36,476	0.01%
2019/01/14	18.5	31.44	7	31.34	31.85	11.5	36,612	0.03%
2019/01/11	12	33.51	9	33.71	32.95	3	36,713	0.01%
2019/01/10	30	34.04	40	33.84	33.40	-10	36,865	-0.03%
2019/01/09	19	33.32	19	33.67	33.40	0	37,074	0.00%
2019/01/08	65	33.25	56	33.26	33.35	9	37,626	0.02%
2019/01/07	8	33.15	10	33.14	33.55	-2	37,762	-0.01%
2019/01/04	80	30.37	88	31.19	31.50	-8	38,001	-0.02%
2019/01/03	17	32.49	14	32.21	32.00	3	37,814	0.01%
2019/01/02	18	33.68	13	33.86	33.50	5	38,184	0.01%
2018/12/28	156	33.51	171	33.41	33.50	-15	38,634	-0.04%	大買/大賣/
2018/12/27	64	34.09	31	34.07	33.50	33	39,107	0.08%
2018/12/26	14.1	33.64	15	33.74	32.50	-0.9	39,032	0.00%
2018/12/25	26	33.06	24	33.12	33.40	2	39,341	0.01%
2018/12/24	23	33.85	23	33.91	34.40	0	39,312	0.00%
2018/12/22	24	34.46	24	34.25	34.65	0	39,298	0.00%
2018/12/21	127	34.53	142	34.50	35.45	-15	39,507	-0.04%	大買/大賣/
2018/12/20	101	33.62	111	33.95	33.60	-10	39,119	-0.03%	大買/大賣/
2018/12/19	71.2	36.38	59	36.86	35.20	12.2	38,481	0.03%
2018/12/18	81	38.84	43	38.61	37.60	38	38,498	0.10%
2018/12/17	34	40.74	32	40.60	40.50	2	38,648	0.01%
2018/12/14	36	41.20	25	41.46	40.70	11	38,836	0.03%
2018/12/13	10	42.11	9	42.11	42.30	1	38,818	0.00%
2018/12/12	79	41.93	89	42.13	41.85	-10	38,745	-0.03%
2018/12/11	23	41.62	30	41.69	40.55	-7	38,901	-0.02%
2018/12/10	39	40.52	27	40.85	41.45	12	39,090	0.03%
2018/12/07	69	41.05	66	41.07	40.90	3	39,058	0.01%
2018/12/06	28	40.39	37	40.28	40.15	-9	39,164	-0.02%
2018/12/05	28	41.89	20	41.93	41.90	8	39,076	0.02%
2018/12/04	42	43.78	28	43.37	43.20	14	39,419	0.04%
2018/12/03	102	44.86	44	44.77	44.20	58	39,430	0.15%	大買/
2018/11/30	45	42.34	56	42.65	43.20	-11	38,819	-0.03%
2018/11/29	100	41.69	120	41.97	42.50	-20	38,225	-0.05%	大賣/
2018/11/28	125	40.25	141	40.06	39.85	-16	37,146	-0.04%	大買/大賣/
2018/11/27	73	39.35	106	39.70	39.40	-33	36,504	-0.09%	大賣/
2018/11/26	45	38.13	39	38.09	38.20	6	35,653	0.02%
2018/11/23	131	38.60	114	38.16	37.35	17	35,760	0.05%	大買/大賣/
2018/11/22	69	39.00	43	38.83	38.15	26	35,578	0.07%
2018/11/21	114	39.50	145	39.65	39.50	-31	35,256	-0.09%	大買/大賣/
2018/11/20	12	37.71	14	37.64	37.45	-2	34,251	-0.01%
2018/11/19	25	37.11	30.3	37.34	37.70	-5.3	34,401	-0.02%
2018/11/16	62	37.90	81	37.53	36.75	-19	34,265	-0.06%
2018/11/15	68	36.84	106	37.00	37.70	-38	33,749	-0.11%	大賣/
2018/11/14	151	37.59	82	37.52	37.00	69	33,259	0.21%	大買/
2018/11/13	81	37.29	44	37.09	38.35	37	32,871	0.11%
2018/11/12	63	37.18	49	37.22	37.80	14	32,467	0.04%
2018/11/09	108	36.54	105	36.73	37.00	3	32,209	0.01%	大買/大賣/
2018/11/08	80	37.15	68	36.74	36.25	12	31,899	0.04%
2018/11/07	85	34.26	110	34.80	35.80	-25	31,002	-0.08%	大賣/
2018/11/06	63	33.37	44	32.77	32.55	19	30,328	0.06%
2018/11/05	74	33.41	68	33.55	34.05	6	30,079	0.02%
2018/11/02	126	33.29	134	33.38	33.30	-8	29,779	-0.03%	大買/大賣/
2018/11/01	177	32.90	198	32.88	32.75	-21	29,018	-0.07%	大買/大賣/
2018/10/31	6	31.07	13	31.18	31.40	-7	27,766	-0.03%
2018/10/30	86	28.11	81	28.21	28.55	5	27,535	0.02%
2018/10/29	92	27.79	106	27.23	28.65	-14	27,409	-0.05%	大賣/
2018/10/26	93	26.61	92	27.21	26.05	1	27,322	0.00%
2018/10/25	57	26.97	53	26.92	26.55	4	27,120	0.01%
2018/10/24	106	30.70	103	30.67	29.50	3	26,849	0.01%	大買/大賣/
2018/10/23	22	32.12	13	31.46	31.35	9	26,639	0.03%
2018/10/22	26	32.56	16	32.93	33.10	10	26,588	0.04%
2018/10/19	76	31.60	82	32.08	32.35	-6	26,568	-0.02%
2018/10/18	43	33.66	42	33.41	33.25	1	26,457	0.00%
2018/10/17	117	33.61	118	33.60	33.10	-1	26,349	0.00%	大買/大賣/
2018/10/16	124	33.73	138	33.63	33.25	-14	26,327	-0.05%	大買/大賣/
2018/10/15	25	31.89	43	31.82	32.00	-18	26,269	-0.07%
2018/10/12	72	32.04	103	31.91	31.85	-31	26,475	-0.12%	大賣/
2018/10/11	58	32.08	6	32.00	31.80	52	26,210	0.20%
2018/10/09	107	35.40	130	35.69	35.30	-23	26,240	-0.09%	大買/大賣/
2018/10/08	76	36.49	67	36.20	35.15	9	26,051	0.03%
2018/10/05	102	37.87	124	37.52	36.80	-22	25,907	-0.08%	大買/大賣/
2018/10/04	92	40.54	73	40.51	40.00	19	25,635	0.07%
2018/10/03	122	40.92	109	40.85	40.40	13	25,839	0.05%	大買/大賣/
2018/10/02	48	43.03	40	42.97	42.60	8	26,084	0.03%
2018/10/01	29	43.10	39	43.02	43.20	-10	26,286	-0.04%
2018/09/28	108	43.44	60	43.20	43.50	48	26,732	0.18%	大買/
2018/09/27	20	43.33	23	42.70	42.20	-3	26,709	-0.01%
2018/09/26	21	44.03	8	43.97	43.80	13	27,040	0.05%
2018/09/25	92	44.69	68	44.83	44.15	24	26,956	0.09%
2018/09/21	67	43.25	99	43.06	43.85	-32	26,206	-0.12%
2018/09/20	30	40.95	27	40.89	40.75	3	25,600	0.01%
2018/09/19	67	41.51	46	41.13	40.20	21	25,686	0.08%
2018/09/18	67	41.46	51	41.15	40.95	16	25,896	0.06%
2018/09/17	147	42.05	120	42.14	42.40	27	26,186	0.10%	大買/大賣/
2018/09/14	56	39.48	52	40.69	41.45	4	25,773	0.02%
2018/09/13	25	38.87	19	38.40	37.70	6	25,506	0.02%
2018/09/12	34	38.50	99	38.46	38.65	-65	25,568	-0.25%
2018/09/11	36.1	39.71	61	38.93	39.60	-24.9	25,723	-0.10%
2018/09/10	41	39.05	57	39.57	37.45	-16	25,491	-0.06%
2018/09/07	33	42.43	41	43.00	41.50	-8	25,119	-0.03%
2018/09/06	38	44.68	25	44.71	44.00	13	25,060	0.05%
2018/09/05	14	44.43	20	44.41	44.55	-6	25,627	-0.02%
2018/09/04	29	43.98	19	44.04	43.85	10	27,102	0.04%
2018/09/03	37	44.50	33	44.25	43.55	4	27,874	0.01%
2018/08/31	12	46.28	32	46.39	47.25	-20	28,015	-0.07%
2018/08/30	87	48.37	103	48.19	47.50	-16	28,162	-0.06%	大賣/
2018/08/29	33	46.80	33	47.28	47.60	0	28,205	0.00%
2018/08/28	58	47.29	55	47.54	47.10	3	28,746	0.01%
2018/08/27	43	46.07	42	46.08	47.20	1	28,901	0.00%
2018/08/24	74	44.70	55	43.83	42.95	19	29,383	0.06%
2018/08/23	34	47.06	22	47.20	46.40	12	30,829	0.04%
2018/08/22	29	47.34	29	47.29	47.10	0	31,632	0.00%
2018/08/21	19	47.58	18	47.68	47.00	1	33,184	0.00%
2018/08/20	51.1	48.59	19	48.18	47.00	32.1	34,269	0.09%
2018/08/17	15	50.74	10	51.73	51.80	5	34,573	0.01%
2018/08/16	40	50.45	26	50.42	51.20	14	34,777	0.04%
2018/08/15	60	52.03	59	51.95	50.20	1	35,119	0.00%
2018/08/14	69	52.93	55	52.97	53.50	14	35,718	0.04%
2018/08/13	48	55.07	49	55.79	53.60	-1	35,970	0.00%
2018/08/10	8	59.81	8	59.40	58.80	0	36,641	0.00%
2018/08/09	16	58.89	17	59.06	59.60	-1	38,103	0.00%
2018/08/08	26	59.57	61	59.68	58.60	-35	39,838	-0.09%
2018/08/07	31	59.10	32.2	59.77	59.50	-1.2	40,602	0.00%
2018/08/06	15	57.48	13	57.68	58.30	2	41,808	0.00%
2018/08/03	55	56.72	55	57.15	57.80	0	42,958	0.00%
2018/08/02	63.5	58.84	38	57.84	56.50	25.5	43,259	0.06%
2018/08/01	38	62.05	25	61.62	61.80	13	43,841	0.03%
2018/07/31	10	61.90	12	62.12	63.00	-2	45,167	0.00%
2018/07/30	38	62.54	24	62.18	61.80	14	45,338	0.03%
2018/07/27	14	63.60	19	63.42	64.60	-5	45,469	-0.01%
2018/07/26	38	63.95	47	63.79	63.30	-9	45,878	-0.02%
2018/07/25	32	63.58	26	63.39	63.00	6	46,171	0.01%
2018/07/24	33	62.68	33	62.82	62.90	0	46,194	0.00%
2018/07/23	47	60.34	28	61.48	62.80	19	46,073	0.04%
2018/07/20	71.9	64.22	67	63.46	62.40	4.9	46,066	0.01%
2018/07/19	22	63.59	101	63.81	64.00	-79	45,727	-0.17%	大賣/
2018/07/18	26	61.96	23	61.49	61.50	3	46,120	0.01%
2018/07/17	8	63.60	11	62.82	62.60	-3	46,538	-0.01%
2018/07/16	15	63.47	15	64.06	64.30	0	47,402	0.00%
2018/07/13	26	63.71	38	63.37	62.30	-12	48,285	-0.02%
2018/07/12	5	62.40	8	62.58	62.10	-3	47,998	-0.01%
2018/07/11	92.5	61.22	59.1	61.69	62.00	33.4	47,915	0.07%
2018/07/10	212	60.49	169.3	61.14	62.40	42.8	47,730	0.09%	大買/大賣/
2018/07/09	43	58.79	46	58.63	57.80	-3	47,682	-0.01%
2018/07/06	49	56.48	83.5	56.22	58.70	-34.5	47,345	-0.07%
2018/07/05	61	53.97	39.1	53.76	53.90	21.9	46,923	0.05%
2018/07/04	115	55.14	161	53.66	53.00	-46	46,768	-0.10%	大買/大賣/
2018/07/03	77.5	59.03	81	59.18	58.10	-3.5	46,387	-0.01%
2018/07/02	74	60.73	35	59.45	59.10	39	46,387	0.08%
2018/06/29	48	60.94	24	61.60	62.30	24	46,271	0.05%
2018/06/28	79	62.04	60.1	62.07	60.80	18.9	46,268	0.04%
2018/06/27	41	60.85	43.3	61.11	61.60	-2.3	45,965	0.00%
2018/06/26	91	60.09	75	60.06	60.70	16	45,735	0.03%
2018/06/25	43	58.51	22.2	58.14	57.60	20.8	45,247	0.05%
2018/06/22	25.5	60.46	16	59.94	59.70	9.5	45,234	0.02%
2018/06/21	44	62.44	46	62.55	62.50	-2	45,060	0.00%
2018/06/20	64	62.83	41	61.66	60.60	23	44,997	0.05%
2018/06/19	35	65.15	22	65.09	64.50	13	44,847	0.03%
2018/06/15	32	68.28	27	67.91	66.60	5	44,751	0.01%
2018/06/14	37	66.54	38	67.87	68.10	-1	44,648	0.00%
2018/06/13	75	68.71	62	68.70	67.00	13	44,859	0.03%
2018/06/12	174.1	73.03	208	72.83	70.00	-33.9	44,681	-0.08%	大買/大賣/
2018/06/11	106	67.31	147.2	67.73	69.70	-41.2	43,257	-0.10%	大買/大賣/
2018/06/08	98	63.13	80	63.12	63.40	18	42,538	0.04%
2018/06/07	98	65.96	99	65.69	65.00	-1	42,363	0.00%
2018/06/06	24	65.52	87	65.66	66.00	-63	42,989	-0.15%
2018/06/05	163	65.07	104	64.17	63.70	59	43,474	0.14%	大買/大賣/
2018/06/04	90	67.19	59	67.29	67.30	31	42,688	0.07%
2018/06/01	80	68.73	58	68.72	67.10	22	42,378	0.05%
2018/05/31	172	70.85	244	70.78	69.90	-72	41,822	-0.17%	大買/大賣/
2018/05/30	137	67.22	96	67.58	67.80	41	40,393	0.10%	大買/
2018/05/29	231	67.63	240	67.85	66.40	-9	39,562	-0.02%	大買/大賣/
2018/05/28	197	63.67	159	64.01	64.80	38	37,968	0.10%	大買/大賣/
2018/05/25	104	60.05	109	60.47	60.50	-5	36,847	-0.01%	大買/大賣/
2018/05/24	69	59.33	84	59.16	59.30	-15	36,381	-0.04%
2018/05/23	68	59.14	121	59.29	58.90	-53	36,141	-0.15%	大賣/
2018/05/22	85	60.52	63	59.30	58.50	22	35,613	0.06%
2018/05/21	55	63.00	32	62.87	62.60	23	34,997	0.07%
2018/05/18	85	61.99	108	62.56	63.20	-23	34,507	-0.07%	大賣/
2018/05/17	174	62.82	129	63.06	61.20	45	33,760	0.13%	大買/大賣/
2018/05/16	113.1	61.26	149	62.06	62.00	-35.9	32,460	-0.11%	大買/大賣/
2018/05/15	132	57.82	124.2	57.25	57.30	7.9	31,009	0.03%	大買/大賣/
2018/05/14	212	56.26	223	56.89	58.10	-11	30,392	-0.04%	大買/大賣/
2018/05/11	149	54.55	151.1	54.34	52.90	-2.1	29,133	-0.01%	大買/大賣/
2018/05/10	80	52.53	150	52.34	53.50	-70	27,993	-0.25%	大賣/
2018/05/09	105	53.12	125	52.74	52.50	-20	27,547	-0.07%	大買/大賣/
2018/05/08	33.2	53.83	72	53.38	53.80	-38.8	26,881	-0.14%
2018/05/07	158	48.94	51.1	47.98	50.00	106.9	25,652	0.42%	大買/鉅額交易
2018/05/04	37	47.87	54	48.15	47.25	-17	25,600	-0.07%
2018/05/03	44	49.15	33	49.48	48.75	11	25,913	0.04%
2018/05/02	7.1	48.31	16	48.69	48.90	-8.9	25,992	-0.03%
2018/04/30	2	47.23	8	46.78	46.80	-6	26,032	-0.02%
2018/04/27	24	46.67	27	46.57	46.50	-3	27,327	-0.01%
2018/04/26	7	47.05	16	47.11	45.90	-9	28,276	-0.03%
2018/04/25	39	46.43	27	47.01	47.60	12	28,445	0.04%
2018/04/24	75	49.41	48	48.37	46.25	27	29,126	0.09%
2018/04/23	51	50.05	117	49.59	48.80	-66	28,557	-0.23%	大賣/
2018/04/20	87	49.11	106	48.93	48.70	-19	28,578	-0.07%	大賣/
2018/04/19	81	47.46	107	48.05	49.10	-26	27,712	-0.09%	大賣/
2018/04/18	3	44.60	5	44.57	44.65	-2	26,756	-0.01%
2018/04/17	5	45.18	10	45.77	44.05	-5	26,930	-0.02%
2018/04/16	19	46.01	12	45.84	45.50	7	27,170	0.03%
2018/04/13	53	46.70	42	46.41	45.65	11	27,575	0.04%
2018/04/12	28	44.57	11.3	44.53	44.90	16.7	27,359	0.06%
2018/04/11	99	45.78	6	45.53	45.05	93	28,225	0.33%
2018/04/10	1	44.70	7	44.74	44.60	-6	28,851	-0.02%
2018/04/09	8	44.06	13	44.57	43.80	-5	29,531	-0.02%
2018/04/03	20	43.80	26	43.63	44.25	-6	29,498	-0.02%
2018/04/02	39	43.32	23	43.60	43.05	16	29,804	0.05%
2018/03/31	41	43.67	30	43.86	44.00	11	29,953	0.04%
2018/03/30	22	45.72	16.2	45.12	44.70	5.8	30,304	0.02%
2018/03/29	40	46.51	40	46.56	45.50	0	30,876	0.00%
2018/03/28	26	46.06	20	45.90	45.80	6	30,715	0.02%
2018/03/27	2	46.78	6	47.39	47.15	-4	30,879	-0.01%
2018/03/26	3	45.57	2	45.75	45.75	1	31,408	0.00%
2018/03/23	35	45.06	36	44.98	45.00	-1	31,596	0.00%
2018/03/22	10	47.40	90	47.56	47.05	-80	31,550	-0.25%
2018/03/21	36	47.27	44	47.19	47.00	-8	31,458	-0.03%
2018/03/20	42	47.05	41	47.16	47.25	1	31,677	0.00%
2018/03/19	114	48.26	48	48.52	47.65	66	31,851	0.21%	大買/
2018/03/16	40	48.12	34	48.24	47.20	6	31,592	0.02%
2018/03/15	30	46.22	21	46.92	47.00	9	31,638	0.03%
2018/03/14	47	47.56	23	47.61	46.90	24	31,960	0.08%
2018/03/13	20	48.42	26	48.20	48.55	-6	32,804	-0.02%
2018/03/12	160	48.14	121	47.86	47.75	39	33,151	0.12%	大買/大賣/
2018/03/09	53	45.28	91	45.41	47.50	-38	33,111	-0.11%
2018/03/08	14	43.08	4	43.14	43.20	10	33,139	0.03%
2018/03/07	33	42.25	52	42.43	42.70	-19	33,542	-0.06%
2018/03/06	55	42.41	17	42.39	42.40	38	33,993	0.11%
2018/03/05	84	42.75	57	41.94	41.40	27	34,392	0.08%
2018/03/02	43	44.13	44	44.16	44.10	-1	34,552	0.00%
2018/03/01	34	44.95	28	44.92	45.00	6	35,135	0.02%
2018/02/27	15	45.34	5	45.68	45.30	10	35,753	0.03%
2018/02/26	7	45.53	19	45.82	45.50	-12	36,140	-0.03%
2018/02/23	11	44.55	12	45.07	44.50	-1	36,662	0.00%
2018/02/22	29	44.31	27	44.34	44.15	2	38,036	0.01%
2018/02/21	44	44.65	3	44.93	45.00	41	39,623	0.10%
2018/02/12	25	43.54	13	43.45	43.00	12	39,949	0.03%
2018/02/09	46	41.31	48	41.90	42.90	-2	40,294	0.00%
2018/02/08	99	43.39	95	43.34	43.50	4	40,591	0.01%
2018/02/07	34	45.69	28	45.88	45.10	6	40,855	0.01%
2018/02/06	22	43.88	86	43.63	42.50	-64	41,706	-0.15%
2018/02/05	6	45.50	28	46.82	47.20	-22	43,336	-0.05%
2018/02/02	83	47.16	136	47.11	47.20	-53	44,680	-0.12%	大賣/
2018/02/01	50	48.78	3	48.75	48.00	47	46,364	0.10%
2018/01/31	50	47.33	52	47.63	48.00	-2	47,867	0.00%
2018/01/30	50	49.59	3.2	49.51	48.60	46.8	48,603	0.10%
2018/01/29	20	49.54	30	49.74	49.85	-10	48,644	-0.02%
2018/01/26	99	49.93	32	49.34	49.00	67	48,988	0.14%
2018/01/25	113	50.95	21.1	50.07	49.50	91.9	48,892	0.19%	大買/
2018/01/24	21.3	52.26	63	52.37	52.30	-41.7	48,813	-0.09%
2018/01/23	121	53.46	58	53.39	52.40	63	49,067	0.13%	大買/
2018/01/22	91	51.55	176	52.20	53.60	-85	48,434	-0.18%	大賣/
2018/01/19	131	48.40	75.1	48.45	48.75	55.9	49,111	0.11%	大買/
2018/01/18	76	48.34	114	48.26	47.90	-38	49,222	-0.08%	大賣/
2018/01/17	24	47.14	45.2	47.30	46.90	-21.2	49,485	-0.04%
2018/01/16	38	47.42	79	47.87	47.05	-41	50,360	-0.08%
2018/01/15	45	46.91	19.3	46.47	47.00	25.7	51,050	0.05%
2018/01/12	24	46.66	25	46.69	45.90	-1	51,888	0.00%
2018/01/11	23.5	45.74	49.1	45.89	46.20	-25.6	52,157	-0.05%
2018/01/10	90	46.52	52.2	46.50	45.85	37.8	52,303	0.07%
2018/01/09	124	46.68	135	46.79	47.25	-11	52,530	-0.02%	大買/大賣/
2018/01/08	44	46.53	131	45.79	45.05	-87	52,941	-0.16%	大賣/
2018/01/05	221	47.83	170	47.45	47.15	51	53,817	0.09%	大買/大賣/
2018/01/04	118	45.03	136	45.12	46.50	-18	54,411	-0.03%	大買/大賣/
2018/01/03	105	44.10	133	44.05	43.95	-28	53,809	-0.05%	大買/大賣/
2018/01/02	19	42.42	30	42.88	42.35	-11	53,322	-0.02%