合晶 (6182)-國泰-台南券商分點個股進出

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
29.90
漲跌
--
漲幅
0.00%
成交量
1,732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(已收盤)

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

合晶 (6182)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	30.00	2.1	30.27	29.90	-1.1	1,950	-0.06%
2024/11/21	1.7	29.94	0.4	29.96	29.90	1.3	1,937	0.07%
2024/11/20	5.3	29.92	0	0.00	29.40	5.3	1,919	0.28%
2024/11/19	23	31.43	4.3	31.02	30.25	18.7	1,906	0.98%
2024/11/18	5.6	30.01	2	30.18	30.00	3.6	1,819	0.20%
2024/11/15	2.3	29.81	12	30.15	29.95	-9.7	1,778	-0.55%
2024/11/14	7	31.22	1	30.80	30.50	6	1,651	0.36%
2024/11/13	2.1	32.00	1.3	32.27	31.95	0.8	1,596	0.05%
2024/11/12	15.1	31.74	6	32.17	32.10	9.1	1,573	0.58%
2024/11/11	1.4	31.25	0	0.00	32.10	1.4	1,529	0.09%
2024/11/08	13.1	31.90	7.1	31.93	31.95	6	1,489	0.40%
2024/11/07	1.1	29.78	3	31.13	31.35	-1.9	1,370	-0.14%
2024/11/06	1.4	29.83	0	0.00	29.80	1.4	1,317	0.11%
2024/11/05	0.3	29.75	0	0.00	30.20	0.3	1,321	0.02%
2024/11/04	4	29.95	1	30.40	30.10	3	1,356	0.22%
2024/11/01	0	0.00	6	29.01	30.10	-6	1,411	-0.43%
2024/10/30	1.1	29.72	0	0.00	29.15	1.1	1,409	0.08%
2024/10/29	2	29.75	0	0.00	29.90	2	1,408	0.14%
2024/10/28	2	30.05	2	30.23	30.05	0	1,415	0.00%
2024/10/25	0.1	30.50	0	0.00	30.65	0.1	1,433	0.00%
2024/10/23	0.1	30.50	0	0.00	30.45	0.1	1,472	0.01%
2024/10/22	1.1	30.33	0	30.35	30.75	1.1	1,476	0.07%
2024/10/21	0.1	30.05	0	0.00	30.60	0.1	1,502	0.01%
2024/10/18	2	30.00	0	0.00	29.90	2	1,547	0.13%
2024/10/17	0	0.00	0	30.25	30.05	0	1,570	0.00%
2024/10/16	4.3	29.72	0	0.00	29.70	4.3	1,580	0.27%
2024/10/15	0	30.15	0	0.00	29.95	0	1,591	0.00%
2024/10/14	0.2	29.90	0	0.00	29.85	0.2	1,597	0.01%
2024/10/11	3.1	29.89	2	30.00	29.85	1.1	1,598	0.07%
2024/10/09	1	30.25	0	0.00	30.05	1	1,650	0.06%
2024/10/08	1	30.85	0	0.00	30.65	1	1,653	0.06%
2024/10/07	0	0.00	1	31.20	31.05	-1	1,729	-0.06%
2024/10/01	2.3	31.53	0	0.00	31.50	2.3	2,067	0.11%
2024/09/30	1	31.80	0	0.00	31.75	1	2,234	0.04%
2024/09/27	1.1	31.90	0.8	31.80	32.00	0.3	2,348	0.01%
2024/09/26	0.1	31.80	5	31.77	31.60	-4.9	2,512	-0.19%
2024/09/25	1.3	31.64	0	0.00	31.65	1.3	2,758	0.05%
2024/09/23	0.1	31.85	0	0.00	31.50	0.1	3,064	0.00%
2024/09/20	0.1	31.85	0	0.00	31.60	0.1	3,110	0.00%
2024/09/19	1	31.70	0	0.00	31.65	1	3,190	0.03%
2024/09/18	4	31.88	0	0.00	31.60	4	3,229	0.12%
2024/09/16	3	32.40	3.9	32.45	32.50	-0.9	3,252	-0.03%
2024/09/13	0.1	31.80	0	0.00	32.00	0.1	3,366	0.00%
2024/09/12	1	31.70	1	31.60	31.70	0	3,408	0.00%
2024/09/11	0	0.00	0.4	31.00	30.95	-0.4	3,423	-0.01%
2024/09/10	0.7	31.59	2	31.65	31.00	-1.3	3,449	-0.04%
2024/09/09	3.1	31.45	0	0.00	31.45	3.1	3,467	0.09%
2024/09/06	0	0.00	1	32.15	32.10	-1	3,480	-0.03%
2024/09/05	0.2	32.70	0	0.00	32.20	0.2	3,488	0.00%
2024/09/04	1.1	33.21	0	0.00	32.70	1.1	3,501	0.03%
2024/09/03	4.1	34.94	0	0.00	34.50	4.1	3,509	0.12%
2024/09/02	0.3	34.96	0	0.00	34.70	0.3	3,575	0.01%
2024/08/30	0	0.00	3	34.97	35.15	-3	3,593	-0.08%
2024/08/29	0	0.00	0	34.60	34.50	0	3,610	0.00%
2024/08/28	1	34.90	1	35.00	34.85	0	3,629	0.00%
2024/08/26	1	34.75	1	34.55	34.50	0	3,691	0.00%
2024/08/21	1.1	33.83	0	0.00	33.90	1.1	3,801	0.03%
2024/08/20	1	34.30	0	0.00	34.25	1	3,805	0.03%
2024/08/19	2	34.10	0	0.00	34.10	2	3,832	0.05%
2024/08/16	0	0.00	1	34.20	34.00	-1	3,868	-0.03%
2024/08/15	1	33.61	0	0.00	33.50	1	3,874	0.03%
2024/08/14	7	33.72	4	33.76	33.75	3	3,904	0.08%
2024/08/13	0	0.00	1	33.45	33.30	-1	3,946	-0.03%
2024/08/12	1	33.20	1	33.40	33.20	0	3,951	0.00%
2024/08/09	1	32.90	0	0.00	32.70	1	3,945	0.03%
2024/08/08	2.4	32.94	0	0.00	32.90	2.4	3,948	0.06%
2024/08/07	1.7	33.29	1	33.40	33.50	0.7	3,973	0.02%
2024/08/06	2.2	31.12	4	30.95	31.90	-1.8	4,006	-0.05%
2024/08/05	8	32.56	6	32.87	32.55	2	3,970	0.05%
2024/08/02	4.1	36.87	0	0.00	36.15	4.1	3,932	0.11%
2024/08/01	2.3	37.56	0	0.00	37.50	2.3	3,911	0.06%
2024/07/31	3	36.97	0	0.00	36.80	3	3,908	0.08%
2024/07/30	1	36.65	1	36.85	37.10	0	3,912	0.00%
2024/07/29	4	36.63	3	36.80	36.55	1	3,903	0.03%
2024/07/26	3.2	37.35	1	37.20	37.20	2.2	3,886	0.06%
2024/07/23	2	37.90	0	0.00	37.85	2	3,881	0.05%
2024/07/22	2.3	38.26	2	37.90	37.90	0.3	3,879	0.01%
2024/07/19	4	38.86	4.3	39.18	38.60	-0.3	3,856	-0.01%
2024/07/18	0.1	39.95	2	39.98	40.05	-2	3,806	-0.05%
2024/07/17	1	40.05	1	40.15	40.05	0	3,791	0.00%
2024/07/16	3.1	40.05	1	40.05	40.00	2.1	3,799	0.06%
2024/07/15	1.1	40.37	1	40.55	40.15	0.1	3,819	0.00%
2024/07/12	3.2	40.82	3.1	40.70	40.70	0.1	3,815	0.00%
2024/07/11	0.2	40.35	8.3	40.51	40.75	-8.1	3,836	-0.21%
2024/07/10	2	40.23	3.2	40.24	40.00	-1.2	3,815	-0.03%
2024/07/09	2.4	40.32	6	40.38	40.55	-3.7	3,822	-0.10%
2024/07/08	13.1	41.23	13.3	41.04	41.05	-0.2	3,747	-0.01%
2024/07/05	7.6	41.16	141.7	41.51	41.85	-134.1	3,633	-3.69%	大賣/鉅額交易
2024/07/04	13	40.29	16	40.22	40.45	-3	3,432	-0.09%
2024/07/03	4.3	39.54	14	39.67	39.90	-9.7	3,281	-0.30%
2024/07/02	1	38.75	5	38.85	39.35	-4	3,171	-0.13%
2024/07/01	9.7	38.35	4	38.48	38.65	5.7	3,005	0.19%
2024/06/28	43.6	37.56	1	37.85	37.85	42.6	2,779	1.53%
2024/06/26	8.1	38.65	3	38.52	38.50	5.1	2,530	0.20%
2024/06/25	5	38.45	5	38.33	38.60	0	2,497	0.00%
2024/06/24	2	37.78	3.4	38.03	37.80	-1.4	2,428	-0.06%
2024/06/21	8	37.57	1	37.70	37.55	7	2,430	0.29%
2024/06/20	43.2	37.62	13	38.08	37.45	30.2	2,429	1.24%
2024/06/19	2.1	38.25	2	38.23	38.10	0.1	2,352	0.00%
2024/06/18	2	37.70	1	37.65	37.70	1	2,348	0.04%
2024/06/17	22	37.61	0	0.00	37.80	22	2,418	0.91%
2024/06/14	1	37.90	2	37.90	37.90	-1	2,470	-0.04%
2024/06/13	4	38.09	0	0.00	37.95	4	2,517	0.16%
2024/06/11	0.1	38.20	0	0.00	38.20	0.1	2,560	0.00%
2024/06/07	21	38.05	1	38.30	38.20	20	2,605	0.77%
2024/06/06	2.3	38.36	4	37.75	37.75	-1.7	2,632	-0.06%
2024/06/05	9	38.64	0	0.00	38.55	9	2,718	0.33%
2024/06/04	1	39.05	1	38.90	38.70	0	3,056	0.00%
2024/06/03	5	39.17	2	38.95	38.95	3	3,076	0.10%
2024/05/31	2.1	39.42	14	39.58	39.10	-12	3,080	-0.39%
2024/05/30	4	39.85	14	39.85	39.60	-10	3,058	-0.33%
2024/05/29	11	40.06	1	39.95	39.85	10	3,061	0.33%
2024/05/27	4.1	39.88	0	0.00	39.65	4.1	3,013	0.14%
2024/05/23	1	40.60	1	40.10	39.90	0	3,033	0.00%
2024/05/22	1	40.00	1.3	40.26	40.40	-0.2	3,022	-0.01%
2024/05/21	2	40.10	0	0.00	39.80	2	2,998	0.07%
2024/05/20	4	40.26	0	0.00	40.15	4	2,999	0.13%
2024/05/17	6.1	40.12	1.5	40.27	40.35	4.6	2,984	0.15%
2024/05/15	0.1	39.80	0	0.00	39.55	0.1	2,960	0.00%
2024/05/14	1	39.75	0	0.00	39.65	1	2,977	0.03%
2024/05/13	4	40.14	2.4	40.14	40.05	1.6	2,976	0.05%
2024/05/10	2	39.68	4	39.71	39.95	-2	2,954	-0.07%
2024/05/09	1.1	39.05	0	0.00	39.30	1.1	2,923	0.04%
2024/05/08	0	0.00	2	38.70	38.80	-2	2,934	-0.07%
2024/05/07	2	38.70	0	39.00	39.20	2	2,925	0.07%
2024/05/06	7	38.82	0	0.00	39.00	7	2,927	0.24%
2024/05/03	3	39.13	1	38.90	38.85	2	2,924	0.07%
2024/05/02	1	39.05	0	0.00	39.20	1	2,949	0.03%
2024/04/30	1	39.55	3.2	39.57	39.50	-2.2	2,935	-0.07%
2024/04/29	0.2	39.40	0	0.00	39.50	0.2	2,941	0.01%
2024/04/26	1	39.30	1.3	39.07	39.20	-0.3	2,937	-0.01%
2024/04/25	1	39.10	1	39.25	39.20	0	2,940	0.00%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	1	39.35	1	38.55	38.55	0	3,016	0.00%
2024/04/22	6	38.80	0	0.00	38.95	6	3,017	0.20%
2024/04/19	4.1	38.92	3	39.13	38.85	1.1	3,009	0.04%
2024/04/18	2	39.60	1	39.80	39.70	1	2,977	0.03%
2024/04/17	3	39.83	6	40.08	39.75	-3	2,966	-0.10%
2024/04/16	7	39.54	6	39.12	38.90	1	2,945	0.03%
2024/04/15	2	39.90	3.2	39.85	40.10	-1.2	2,945	-0.04%
2024/04/12	3	39.58	17	39.58	39.45	-14	2,947	-0.48%
2024/04/11	0	39.85	0	0.00	39.55	0	2,967	0.00%
2024/04/10	2.2	40.13	1	39.95	39.95	1.2	3,008	0.04%
2024/04/09	2	40.00	2	39.88	39.90	0	3,025	0.00%
2024/04/08	0.1	39.90	0	39.90	40.00	0.1	3,039	0.00%
2024/04/03	1.1	39.65	1	39.80	39.95	0.1	3,069	0.00%
2024/04/02	7	39.66	2	39.83	40.15	5	3,112	0.16%
2024/04/01	3	39.65	9	39.92	39.90	-6	3,203	-0.19%
2024/03/29	1	38.90	2	38.93	39.00	-1	3,209	-0.03%
2024/03/28	6.2	39.12	0	0.00	38.80	6.2	3,278	0.19%
2024/03/27	3	38.95	6	39.21	39.00	-3	3,324	-0.09%
2024/03/26	3.3	38.88	0.5	39.00	38.75	2.8	3,388	0.08%
2024/03/25	1.3	39.97	3	39.20	39.10	-1.7	3,432	-0.05%
2024/03/22	2	39.75	1	39.70	39.70	1	3,537	0.03%
2024/03/21	0	40.40	0	0.00	40.00	0	3,678	0.00%
2024/03/20	6	40.15	23	40.63	40.15	-17	3,999	-0.43%
2024/03/19	7	39.81	17	39.74	39.60	-10	4,036	-0.25%
2024/03/18	10.4	38.92	1.1	38.94	38.80	9.3	4,353	0.21%
2024/03/15	4.6	39.93	1	39.95	39.70	3.6	4,579	0.08%
2024/03/14	1.1	40.23	0.1	40.45	40.20	1	4,547	0.02%
2024/03/13	5	41.02	5	41.84	40.70	0	4,537	0.00%
2024/03/12	24.1	41.30	4.6	41.35	41.20	19.4	4,493	0.43%
2024/03/11	14.1	42.08	8.1	41.86	41.60	6	4,453	0.13%
2024/03/08	43.2	41.97	39.1	42.11	42.35	4.1	4,322	0.10%
2024/03/07	6.1	40.13	13	40.00	39.95	-6.9	3,985	-0.17%
2024/03/06	0.1	40.12	2	39.88	39.85	-1.9	3,958	-0.05%
2024/03/05	1	40.40	1.1	40.17	40.10	-0.1	3,980	0.00%
2024/03/04	2	40.23	1	40.10	40.10	1	3,992	0.03%
2024/03/01	4	39.91	7	39.90	39.90	-3	4,022	-0.07%
2024/02/29	1	39.90	2	39.95	39.80	-1	4,017	-0.02%
2024/02/27	3.2	39.94	4	39.95	39.90	-0.8	4,006	-0.02%
2024/02/26	1.1	40.80	2	40.68	40.40	-0.9	3,992	-0.02%
2024/02/23	4	41.31	3	41.13	41.00	1	3,963	0.03%
2024/02/22	1.1	41.25	0	0.00	41.20	1.1	3,963	0.03%
2024/02/21	1.1	41.21	3	41.18	41.20	-2	3,965	-0.05%
2024/02/20	5	41.38	1	41.30	41.30	4	3,960	0.10%
2024/02/19	3	41.72	1	41.70	41.70	2	3,969	0.05%
2024/02/16	4.5	41.12	6	41.30	41.40	-1.5	3,966	-0.04%
2024/02/15	1	40.70	3	40.83	41.20	-2	3,965	-0.05%
2024/02/05	6	40.69	0	0.00	40.70	6	3,961	0.15%
2024/02/02	2	40.85	0	0.00	41.00	2	3,969	0.05%
2024/02/01	3	40.82	4	40.73	41.00	-1	4,014	-0.02%
2024/01/31	50.2	41.21	1	41.25	41.25	49.2	4,029	1.22%
2024/01/30	3.2	40.90	3	40.75	40.55	0.2	4,055	0.00%
2024/01/26	1.1	41.60	7	41.46	41.35	-6	4,131	-0.14%
2024/01/25	2	41.80	1	41.55	41.50	1	4,137	0.02%
2024/01/23	0	0.00	13	42.50	42.30	-13	4,234	-0.31%
2024/01/22	0.2	42.65	0	0.00	42.55	0.2	4,248	0.00%
2024/01/19	2.1	42.12	2	42.20	42.15	0.1	4,291	0.00%
2024/01/18	30	42.11	19	41.70	41.60	11	4,334	0.25%
2024/01/17	33	42.36	0	0.00	42.20	33	4,333	0.76%
2024/01/16	0	0.00	1	43.25	43.35	-1	4,309	-0.02%
2024/01/15	1.2	43.14	2	43.20	43.15	-0.8	4,308	-0.02%
2024/01/12	1	42.75	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0	0.00	11	42.77	42.80	-11	4,325	-0.25%
2024/01/10	0.2	42.70	4	42.30	42.35	-3.9	4,351	-0.09%
2024/01/09	14	43.40	3	42.80	43.05	11	4,338	0.25%
2024/01/08	4	43.55	11	43.56	43.55	-7	4,326	-0.16%
2024/01/05	0	0.00	0.3	43.25	43.05	-0.3	4,347	-0.01%
2024/01/04	2	43.10	1	43.05	43.25	1	4,341	0.02%
2024/01/03	12.1	43.03	10	43.08	43.20	2.1	4,318	0.05%
2024/01/02	2	43.13	0	0.00	43.05	2	4,297	0.05%
2023/12/29	25	43.41	4	43.38	43.30	21	4,298	0.49%
2023/12/28	1	43.60	2	43.60	43.55	-1	4,277	-0.02%
2023/12/27	3.1	43.74	2	43.75	43.95	1.1	4,250	0.02%
2023/12/25	4.3	43.74	3	43.90	43.75	1.3	4,130	0.03%
2023/12/22	2	44.40	3	44.10	44.10	-1	4,096	-0.02%
2023/12/21	14.1	44.14	3	44.28	44.05	11.1	4,051	0.27%
2023/12/20	105	44.80	4	44.84	44.65	101	3,989	2.53%	大買/鉅額交易
2023/12/19	12	45.26	12	45.23	45.00	0	3,943	0.00%
2023/12/18	7.2	46.40	5.1	47.10	46.05	2.1	3,839	0.05%
2023/12/15	7.1	48.26	59.8	48.64	48.05	-52.8	3,768	-1.40%
2023/12/14	10	46.69	8.4	46.69	47.40	1.6	3,495	0.05%
2023/12/13	112	48.01	81.5	46.95	46.45	30.5	3,474	0.88%	大買/
2023/12/12	39.1	46.35	29.2	46.68	47.60	9.9	3,179	0.31%
2023/12/11	1.1	44.60	2	44.35	44.20	-1	2,933	-0.03%
2023/12/08	2.1	44.53	2.1	44.55	44.50	0	2,993	0.00%
2023/12/07	10.5	44.11	1	44.00	43.80	9.5	3,090	0.31%
2023/12/06	8	44.49	3	44.45	44.35	5	3,137	0.16%
2023/12/05	14.1	44.71	5.1	44.73	44.45	9	3,194	0.28%
2023/12/04	9	45.28	4	45.31	45.00	5	3,281	0.15%
2023/12/01	1	44.90	1	45.10	45.10	0	3,339	0.00%
2023/11/30	2.2	45.24	0	0.00	45.00	2.2	3,365	0.07%
2023/11/29	8	45.25	11.1	45.07	45.20	-3.1	3,346	-0.09%
2023/11/28	2	44.30	12	44.63	44.85	-10	3,332	-0.30%
2023/11/27	0	0.00	9.2	43.96	43.85	-9.2	3,299	-0.28%
2023/11/24	1	44.00	0	0.00	43.85	1	3,305	0.03%
2023/11/22	0	0.00	1	43.65	43.70	-1	3,317	-0.03%
2023/11/21	3	44.03	0	0.00	43.60	3	3,334	0.09%
2023/11/20	2.1	43.95	0	0.00	44.05	2.1	3,340	0.06%
2023/11/17	1	43.85	0	0.00	43.80	1	3,358	0.03%
2023/11/16	1	43.00	0.8	43.37	43.80	0.2	3,373	0.01%
2023/11/15	0.1	43.07	2.3	43.13	43.00	-2.2	3,371	-0.07%
2023/11/14	1	42.80	2	42.75	42.65	-1	3,404	-0.03%
2023/11/13	3	42.98	0	0.00	42.95	3	3,426	0.09%
2023/11/10	1	42.45	2.1	42.77	42.90	-1.1	3,449	-0.03%
2023/11/09	4.1	42.61	1	42.60	42.40	3.1	3,456	0.09%
2023/11/08	0.2	43.36	0.3	43.65	43.15	-0.1	3,457	0.00%
2023/11/07	1.3	43.08	0	0.00	43.00	1.3	3,444	0.04%
2023/11/06	7.1	43.47	4	43.58	43.50	3.1	3,448	0.09%
2023/11/03	1	45.45	0	0.00	44.85	1	3,442	0.03%
2023/11/02	1.8	45.09	1.1	45.15	45.15	0.7	3,480	0.02%
2023/11/01	16	43.29	8.2	43.55	44.60	7.9	3,501	0.22%
2023/10/31	1.1	43.70	2	44.10	43.60	-0.9	3,473	-0.02%
2023/10/30	0.1	45.45	0	0.00	45.10	0.1	3,470	0.00%
2023/10/27	8.1	46.65	12.2	46.20	45.80	-4.2	3,464	-0.12%
2023/10/26	0	45.95	5.1	46.00	45.45	-5.1	3,495	-0.15%
2023/10/25	0.2	46.46	0	0.00	46.15	0.2	3,467	0.00%
2023/10/24	2	46.70	5.2	46.59	46.70	-3.1	3,475	-0.09%
2023/10/23	0	0.00	6	46.14	46.00	-6	3,507	-0.17%
2023/10/20	1.1	46.19	1.1	46.21	46.00	0	3,539	0.00%
2023/10/19	5.1	45.70	1.1	46.20	45.90	4.1	3,586	0.11%
2023/10/18	1.2	46.27	1	46.25	45.90	0.2	3,621	0.01%
2023/10/17	0.1	46.40	1.1	46.19	46.05	-1.1	3,611	-0.03%
2023/10/16	0	0.00	4	46.50	46.35	-4	3,738	-0.11%
2023/10/13	3	46.60	7.7	46.46	46.50	-4.7	3,861	-0.12%
2023/10/12	0.2	44.85	2.1	45.80	45.85	-1.9	3,963	-0.05%
2023/10/06	0	0.00	3	45.85	45.95	-3	4,134	-0.07%
2023/10/05	5	45.45	5.1	45.61	46.00	-0.1	4,280	0.00%
2023/10/04	0.2	44.83	1	44.70	44.95	-0.8	4,411	-0.02%
2023/10/03	2	45.05	0.1	45.10	45.00	1.9	4,457	0.04%
2023/10/02	3	44.73	0.2	45.00	45.00	2.8	4,520	0.06%
2023/09/27	5.1	44.65	0	44.25	44.00	5	4,641	0.11%
2023/09/26	0.1	44.75	6	44.93	44.65	-5.9	4,648	-0.13%
2023/09/25	0.1	44.85	0.1	45.15	44.95	0	4,702	0.00%
2023/09/22	6.1	45.17	3	45.03	45.20	3.1	4,714	0.07%
2023/09/21	6	45.19	2.2	45.06	44.85	3.8	4,742	0.08%
2023/09/20	8.2	45.12	8.4	45.09	44.90	-0.2	4,817	-0.01%
2023/09/19	2.1	45.99	4	46.18	45.70	-1.9	4,900	-0.04%
2023/09/18	2.2	46.77	3.1	46.98	46.70	-0.8	4,853	-0.02%
2023/09/15	2.1	46.68	5.2	46.70	46.50	-3.1	4,802	-0.06%
2023/09/14	6.2	46.20	8.1	46.16	46.00	-1.9	4,750	-0.04%
2023/09/13	0.1	45.70	7.1	46.03	45.90	-7	4,749	-0.15%
2023/09/12	8.1	45.55	10.1	45.59	45.65	-2	4,776	-0.04%
2023/09/11	3.3	44.76	6.1	44.89	44.40	-2.8	4,792	-0.06%
2023/09/08	7.1	44.80	9.1	45.02	44.85	-2	5,009	-0.04%
2023/09/07	10.3	44.81	11.2	44.98	44.85	-0.9	4,970	-0.02%
2023/09/06	5.1	44.39	4.2	43.78	44.30	0.9	4,892	0.02%
2023/09/05	0.1	43.60	0	0.00	43.55	0.1	4,848	0.00%
2023/09/04	5	43.08	2.1	43.19	43.20	2.9	4,859	0.06%
2023/09/01	0.2	42.78	0.2	42.90	43.10	0	4,864	0.00%
2023/08/31	0.2	42.63	2.1	42.78	42.60	-1.9	4,871	-0.04%
2023/08/30	3.1	42.47	0.1	42.45	42.45	3	4,885	0.06%
2023/08/29	2.1	42.01	3	42.08	42.50	-0.9	4,909	-0.02%
2023/08/28	1	41.90	1	42.20	42.00	0	4,910	0.00%
2023/08/25	1	41.75	2.1	42.16	42.15	-1.1	4,910	-0.02%
2023/08/24	0.5	41.90	0	0.00	41.75	0.5	4,913	0.01%
2023/08/23	2	42.10	30.5	41.80	42.00	-28.5	4,928	-0.58%
2023/08/22	30	41.60	7.1	41.85	41.65	22.9	4,921	0.47%
2023/08/21	0.1	40.80	0	0.00	41.10	0.1	4,900	0.00%
2023/08/18	1	41.45	0.1	41.25	41.25	0.9	4,893	0.02%
2023/08/17	2	40.72	3.5	40.46	40.80	-1.5	4,877	-0.03%
2023/08/16	2	39.10	7	39.73	39.90	-5	4,857	-0.10%
2023/08/15	5.1	39.25	5.3	39.32	39.25	-0.2	4,833	0.00%
2023/08/14	2.2	38.88	0	0.00	39.25	2.2	4,827	0.05%
2023/08/11	6	40.51	20.1	40.12	39.95	-14.1	4,795	-0.29%
2023/08/10	21.2	40.04	10.1	39.95	40.00	11.1	4,773	0.23%
2023/08/09	5.2	40.60	32	40.78	40.45	-26.8	4,724	-0.57%
2023/08/08	0.1	41.77	0	0.00	41.50	0.1	4,637	0.00%
2023/08/07	15.1	42.25	0	0.00	42.30	15.1	4,601	0.33%
2023/08/04	6	42.24	2.1	42.80	42.70	3.9	4,583	0.09%
2023/08/02	1.8	42.16	0	0.00	42.45	1.8	4,603	0.04%
2023/08/01	3.1	42.72	3	42.78	43.05	0.1	4,540	0.00%
2023/07/31	6.2	42.68	3	42.95	42.50	3.2	4,534	0.07%
2023/07/27	15.1	43.47	3	43.57	43.60	12.1	4,464	0.27%
2023/07/26	2	42.88	4	42.80	42.75	-2	4,454	-0.04%
2023/07/25	6	43.53	4.2	43.74	43.55	1.8	4,430	0.04%
2023/07/24	6	43.37	1	43.10	43.05	5	4,423	0.11%
2023/07/21	9.1	44.56	6	44.85	44.40	3.1	4,421	0.07%
2023/07/20	12	45.83	1	45.90	45.60	11	4,426	0.25%
2023/07/19	45.3	46.42	15	46.62	45.60	30.3	4,456	0.68%
2023/07/18	11	48.56	20	48.58	48.60	-9	4,399	-0.20%
2023/07/17	6.1	48.78	12.1	48.72	48.90	-6	4,293	-0.14%
2023/07/14	3	47.85	3	48.25	48.45	0	4,239	0.00%
2023/07/13	5	47.58	3	47.35	47.35	2	4,166	0.05%
2023/07/12	5	48.16	6	48.32	48.10	-1	4,123	-0.02%
2023/07/11	8.5	47.75	3	47.83	47.80	5.5	4,014	0.14%
2023/07/10	5	47.20	4.1	47.53	47.30	0.9	3,981	0.02%
2023/07/07	4	46.55	5	46.54	46.70	-1	3,963	-0.03%
2023/07/06	12.1	47.80	5	47.69	47.75	7.1	3,922	0.18%
2023/07/05	0.5	47.00	5	47.20	47.35	-4.5	3,870	-0.12%
2023/07/04	4	46.88	3.2	46.87	46.75	0.8	3,838	0.02%
2023/07/03	4	47.59	3	47.37	47.30	1	3,841	0.03%
2023/06/30	4	46.93	1	47.15	47.30	3	3,822	0.08%
2023/06/29	3	46.97	1	46.70	46.95	2	3,842	0.05%
2023/06/28	0.2	47.20	7	47.19	47.20	-6.8	3,834	-0.18%
2023/06/27	5	47.05	5	46.96	46.60	0	3,836	0.00%
2023/06/26	2	46.13	12	46.35	46.15	-10	3,751	-0.27%
2023/06/21	5	45.83	1	46.25	46.15	4	3,831	0.11%
2023/06/20	2.1	45.98	7.2	46.21	45.95	-5.1	3,980	-0.13%
2023/06/19	7	46.39	5.1	46.50	46.25	1.9	4,117	0.05%
2023/06/16	10.3	46.10	10	46.53	46.65	0.3	4,269	0.01%
2023/06/15	17	46.28	7.1	46.43	46.40	9.9	4,270	0.23%
2023/06/14	19.3	46.23	15	46.03	46.30	4.3	4,244	0.10%
2023/06/13	2	44.50	3	44.50	44.50	-1	4,099	-0.02%
2023/06/12	1	43.75	2	43.70	43.85	-1	4,195	-0.02%
2023/06/09	0	0.00	0	43.95	43.90	0	4,224	0.00%
2023/06/08	4	44.11	1.1	44.57	44.05	2.9	4,254	0.07%
2023/06/07	3	44.90	2	44.90	45.20	1	4,335	0.02%
2023/06/06	5.3	45.18	0	0.00	45.20	5.3	4,371	0.12%
2023/06/05	5	45.54	5	45.42	45.40	0	4,430	0.00%
2023/06/02	6	44.95	5	45.20	44.75	1	4,433	0.02%
2023/06/01	0	0.00	3	44.62	44.65	-3	4,454	-0.07%
2023/05/30	0	0.00	2	44.85	44.95	-2	4,461	-0.04%
2023/05/29	21.1	44.84	9	44.85	44.80	12.1	4,461	0.27%
2023/05/26	6	44.17	5	44.40	44.05	1	4,455	0.02%
2023/05/25	1	44.00	0	0.00	44.05	1	4,447	0.02%
2023/05/24	2	44.00	0	0.00	44.00	2	4,492	0.04%
2023/05/23	2	44.08	0	0.00	44.10	2	4,510	0.04%
2023/05/22	1.1	43.80	4.2	43.22	43.70	-3.1	4,504	-0.07%
2023/05/19	2	43.35	0	0.00	43.20	2	4,523	0.04%
2023/05/17	4.5	43.01	0	0.00	43.00	4.5	4,643	0.10%
2023/05/15	3	42.08	2.1	42.30	42.25	1	4,660	0.02%
2023/05/12	2	42.35	4.1	42.45	42.40	-2.1	4,730	-0.04%
2023/05/11	3	42.17	1	42.06	42.05	2	4,834	0.04%
2023/05/10	0.3	42.90	30	42.35	42.60	-29.7	4,903	-0.61%
2023/05/09	2.2	43.09	2	42.80	42.60	0.2	4,975	0.00%
2023/05/08	3	43.92	21	44.19	43.80	-18	4,988	-0.36%
2023/05/05	4	43.95	0	0.00	43.95	4	5,039	0.08%
2023/05/03	0.2	44.00	5	43.95	44.10	-4.8	5,198	-0.09%
2023/05/02	0.3	44.08	0	0.00	44.00	0.3	5,268	0.01%
2023/04/28	2	43.23	100	43.17	43.20	-98	5,378	-1.82%
2023/04/26	103	42.40	0	0.00	42.50	103	5,334	1.93%	大買/鉅額交易
2023/04/25	0.1	43.00	1	43.60	42.55	-0.9	5,320	-0.02%
2023/04/24	4	43.79	4	43.58	43.55	0	5,314	0.00%
2023/04/21	3	44.27	0	0.00	44.10	3	5,301	0.06%
2023/04/20	2	45.33	1	45.25	45.15	1	5,273	0.02%
2023/04/19	4.1	45.81	4	45.49	45.25	0.1	5,337	0.00%
2023/04/18	4	46.29	2	46.15	46.15	2	5,261	0.04%
2023/04/17	8	46.20	5	46.34	46.15	3	5,238	0.06%
2023/04/14	4	46.64	1	46.80	46.70	3	5,182	0.06%
2023/04/13	10.6	47.46	4	47.24	46.85	6.6	5,147	0.13%
2023/04/12	3	47.93	6	48.16	48.35	-3	5,035	-0.06%
2023/04/11	2	48.38	7.1	48.50	48.30	-5.1	4,993	-0.10%
2023/04/10	4	48.14	6	48.00	48.65	-2	4,980	-0.04%
2023/04/07	1	48.15	0	0.00	47.90	1	4,918	0.02%
2023/04/06	6	47.79	3	47.67	47.60	3	4,906	0.06%
2023/03/31	14	48.60	5.1	48.84	48.50	8.9	4,867	0.18%
2023/03/30	5	48.68	11	48.58	48.65	-6	4,837	-0.12%
2023/03/29	5.1	48.04	13	47.90	48.00	-7.9	4,819	-0.16%
2023/03/28	4	48.16	69	48.44	48.10	-65	4,807	-1.35%
2023/03/27	6	48.95	14.3	48.63	48.90	-8.3	4,706	-0.18%
2023/03/24	6.4	49.33	2.1	49.06	49.35	4.3	4,633	0.09%
2023/03/23	18.2	49.28	31.2	48.72	49.55	-13	4,531	-0.29%
2023/03/22	25	48.63	26	48.76	48.90	-1	4,355	-0.02%
2023/03/21	77.3	48.11	10	48.08	47.70	67.2	4,191	1.60%
2023/03/20	4.1	47.09	10.1	46.91	47.20	-6	4,007	-0.15%
2023/03/17	5	46.90	2	46.80	46.20	3	3,945	0.08%
2023/03/16	20	46.44	19	46.44	46.45	1	3,860	0.03%
2023/03/15	2.1	45.68	14	46.02	45.95	-11.9	3,782	-0.31%
2023/03/14	23	45.10	27.4	43.94	44.90	-4.4	3,738	-0.12%
2023/03/13	3	44.68	4	44.59	44.75	-1	3,733	-0.03%
2023/03/10	14.6	45.73	3	46.45	45.40	11.6	3,731	0.31%
2023/03/09	9.1	46.48	8	46.21	46.20	1.1	3,782	0.03%
2023/03/08	29	46.83	4	46.23	46.90	25	3,772	0.66%
2023/03/07	0	46.25	1	46.30	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	12	45.96	46.05	-12	3,738	-0.32%
2023/03/03	1	44.85	15	44.95	45.00	-14	3,738	-0.37%
2023/03/02	0	0.00	3	44.88	44.75	-3	3,832	-0.08%
2023/03/01	2	44.38	2	44.90	45.10	0	3,897	0.00%
2023/02/24	12	45.24	12	44.84	44.90	0	3,889	0.00%
2023/02/23	4	45.36	6	45.38	45.35	-2	3,899	-0.05%
2023/02/22	11	45.08	3	45.00	45.15	8	3,948	0.20%
2023/02/20	1	46.40	0	0.00	46.35	1	4,028	0.02%
2023/02/17	1	46.00	0	0.00	46.25	1	4,126	0.02%
2023/02/16	1.1	46.04	11	45.96	46.45	-9.9	4,165	-0.24%
2023/02/15	4	44.74	9	45.04	45.05	-5	4,284	-0.12%
2023/02/14	2	45.30	1	45.05	45.05	1	4,354	0.02%
2023/02/13	2	45.20	1	45.20	45.15	1	4,433	0.02%
2023/02/10	9.3	45.85	8	45.79	45.70	1.3	4,528	0.03%
2023/02/09	0	46.80	13	46.72	46.65	-13	4,594	-0.28%
2023/02/08	1	46.45	2	46.15	46.15	-1	4,578	-0.02%
2023/02/07	2	46.20	10	45.63	46.20	-8	4,562	-0.18%
2023/02/06	7.1	45.06	9.1	44.76	44.70	-2	4,616	-0.04%
2023/02/03	1	45.90	6	45.85	45.55	-5	4,610	-0.11%
2023/02/02	1.1	46.15	3	46.17	46.10	-1.9	4,610	-0.04%
2023/02/01	8	45.44	9	45.38	45.50	-1	4,585	-0.02%
2023/01/31	3.1	44.29	8	44.76	44.85	-4.9	4,618	-0.11%
2023/01/30	16	43.26	15	43.40	44.50	1	4,570	0.02%
2023/01/17	0.2	42.08	0	0.00	42.10	0.2	4,472	0.00%
2023/01/16	0	42.30	2	42.05	42.20	-2	4,562	-0.04%
2023/01/13	2	42.15	1	41.80	41.80	1	4,593	0.02%
2023/01/12	2.1	42.78	5	42.63	42.55	-2.9	4,600	-0.06%
2023/01/11	4	43.56	2	43.40	43.40	2	4,613	0.04%
2023/01/10	2	43.70	6	43.67	43.90	-4	4,666	-0.09%
2023/01/09	4	43.88	6	43.80	44.25	-2	4,683	-0.04%
2023/01/06	3	42.55	2	42.10	42.50	1	4,652	0.02%
2023/01/04	1	41.30	1	41.60	41.75	0	4,822	0.00%
2023/01/03	1	40.80	1	41.00	41.45	0	4,896	0.00%
2022/12/29	1	40.25	6	40.40	41.00	-5	5,014	-0.10%
2022/12/28	1	40.75	1	41.05	40.75	0	5,203	0.00%
2022/12/27	0	0.00	5	42.05	42.15	-5	5,257	-0.10%
2022/12/26	1	42.00	0	42.00	41.80	1	5,361	0.02%
2022/12/23	2	41.38	3	41.65	41.80	-1	5,471	-0.02%
2022/12/22	4	42.08	0	0.00	41.95	4	5,563	0.07%
2022/12/21	0	0.00	1	42.20	41.65	-1	5,752	-0.02%
2022/12/20	5	42.81	5	42.03	41.85	0	6,069	0.00%
2022/12/19	0	0.00	10	43.60	43.40	-10	6,280	-0.16%
2022/12/16	2	43.75	0	0.00	43.65	2	6,368	0.03%
2022/12/14	1	44.75	0	0.00	44.80	1	6,467	0.02%
2022/12/13	0	0.00	2	43.90	43.85	-2	6,483	-0.03%
2022/12/12	1	43.65	2	43.83	43.75	-1	6,505	-0.02%
2022/12/09	1	44.70	4	45.30	44.25	-3	6,550	-0.05%
2022/12/08	3	44.63	1	44.45	44.85	2	6,563	0.03%
2022/12/07	14	44.89	2	45.65	44.75	12	6,595	0.18%
2022/12/06	18	46.79	15	46.08	46.00	3	6,609	0.05%
2022/12/05	15.1	47.60	1	47.70	47.70	14.1	6,613	0.21%
2022/12/02	21.4	47.61	7	47.53	47.60	14.4	6,622	0.22%
2022/12/01	16.2	47.44	14.4	47.68	47.70	1.8	6,644	0.03%
2022/11/30	20	46.08	22	45.67	45.95	-2	6,594	-0.03%
2022/11/29	22	45.08	7	45.20	45.20	15	6,728	0.22%
2022/11/28	2	45.75	7	45.99	45.55	-5	6,740	-0.07%
2022/11/25	1.5	45.98	1	46.45	45.90	0.5	6,802	0.01%
2022/11/24	8	46.31	15	46.27	46.50	-7	6,820	-0.10%
2022/11/23	17	45.77	11	45.85	45.20	6	6,795	0.09%
2022/11/22	1	45.60	0	0.00	45.65	1	6,842	0.01%
2022/11/21	3	46.10	3	45.93	45.85	0	7,128	0.00%
2022/11/18	9.2	46.11	18	45.66	45.65	-8.8	7,432	-0.12%
2022/11/17	6	45.87	11.5	46.01	46.20	-5.5	7,423	-0.07%
2022/11/16	14.2	45.55	11	45.96	46.10	3.2	7,464	0.04%
2022/11/15	4	45.70	17	45.43	46.00	-13	7,430	-0.17%
2022/11/14	23	44.95	15.1	44.86	45.00	7.9	7,468	0.11%
2022/11/11	28.5	45.24	13.5	45.00	44.75	14.9	7,530	0.20%
2022/11/10	1.8	43.56	10	43.72	43.80	-8.2	7,430	-0.11%
2022/11/09	1	42.70	0	0.00	43.00	1	7,527	0.01%
2022/11/08	2	42.80	5	42.31	42.25	-3	7,570	-0.04%
2022/11/07	5	42.04	4	42.14	42.35	1	7,805	0.01%
2022/11/04	1	41.65	4	41.94	42.20	-3	8,032	-0.04%
2022/11/03	6	41.33	11	41.30	41.40	-5	8,027	-0.06%
2022/11/02	33	41.07	26	40.88	41.00	7	8,098	0.09%
2022/11/01	1.1	40.21	0	0.00	40.20	1.1	8,034	0.01%
2022/10/31	0	0.00	8.4	39.95	39.90	-8.4	8,129	-0.10%
2022/10/28	6.4	39.30	5	39.09	39.05	1.4	8,131	0.02%
2022/10/27	0	0.00	10	39.68	39.95	-10	8,121	-0.12%
2022/10/26	2	38.03	8	37.70	37.60	-6	8,063	-0.07%
2022/10/25	15	38.48	18	38.32	38.30	-3	8,072	-0.04%
2022/10/24	10	39.59	3	39.00	38.95	7	8,111	0.09%
2022/10/21	1	38.60	0	0.00	39.05	1	8,078	0.01%
2022/10/20	2	38.90	5	39.12	38.70	-3	8,089	-0.04%
2022/10/19	1	39.85	0	0.00	39.00	1	8,105	0.01%
2022/10/18	9	39.53	7	39.79	39.55	2	8,090	0.02%
2022/10/17	15	38.23	16	38.59	39.80	-1	8,162	-0.01%
2022/10/14	2	38.43	5	38.91	38.95	-3	8,231	-0.04%
2022/10/13	5	36.56	3.5	37.11	36.40	1.5	8,282	0.02%
2022/10/12	7	38.44	1	38.80	38.70	6	8,242	0.07%
2022/10/11	4.6	38.43	4	38.58	38.40	0.6	8,291	0.01%
2022/10/07	7	40.76	2	40.60	40.60	5	8,336	0.06%
2022/10/06	19.1	40.89	18	41.04	41.10	1.1	8,352	0.01%
2022/10/05	22.1	41.51	34	41.56	40.80	-12	8,345	-0.14%
2022/10/04	7	39.70	12	39.85	39.90	-5	8,311	-0.06%
2022/10/03	10	38.43	7	38.61	38.60	3	8,391	0.04%
2022/09/30	2	37.78	3.1	38.18	39.45	-1	8,407	-0.01%
2022/09/29	11	38.66	2.1	39.08	38.30	8.9	8,428	0.11%
2022/09/28	20.5	39.36	19	38.40	37.90	1.5	8,439	0.02%
2022/09/27	26.2	39.24	24	39.27	40.30	2.2	8,331	0.03%
2022/09/26	32.8	41.67	7	40.87	40.15	25.8	8,083	0.32%
2022/09/23	9.3	45.03	13	44.54	44.60	-3.7	7,976	-0.05%
2022/09/22	6.1	45.01	7	44.98	45.80	-1	7,992	-0.01%
2022/09/21	19.1	45.71	6.1	45.68	45.35	13	7,978	0.16%
2022/09/20	6	46.95	0	0.00	46.60	6	7,971	0.08%
2022/09/19	7	47.41	7	47.27	46.80	0	8,015	0.00%
2022/09/16	4.5	48.06	2	47.25	47.25	2.5	8,045	0.03%
2022/09/15	10.5	48.91	8.1	48.81	48.25	2.4	8,114	0.03%
2022/09/14	4.1	47.67	4	48.40	48.80	0.1	8,186	0.00%
2022/09/13	9	49.44	10	49.39	48.90	-1	8,228	-0.01%
2022/09/12	15	49.38	10	49.28	49.30	5	8,309	0.06%
2022/09/08	8	47.70	3.1	47.74	48.00	4.9	8,404	0.06%
2022/09/07	6	46.76	7.5	46.75	46.50	-1.5	8,480	-0.02%
2022/09/06	7.1	47.37	341.1	48.27	47.30	-334	8,494	-3.93%	大賣/鉅額交易
2022/09/05	20.1	49.74	7	48.67	48.50	13.1	8,483	0.15%
2022/09/02	2	51.35	8	51.34	51.00	-6	8,479	-0.07%
2022/09/01	9.2	51.06	35	50.70	51.10	-25.8	8,484	-0.30%
2022/08/31	15.1	51.45	10	51.78	52.20	5.1	8,464	0.06%
2022/08/30	4	51.70	14	52.10	52.00	-10	8,477	-0.12%
2022/08/29	3.1	50.57	17.2	50.72	50.70	-14.1	8,441	-0.17%
2022/08/26	51	53.65	33	53.24	52.70	18	8,393	0.21%
2022/08/25	54.4	52.66	24.1	52.84	53.60	30.3	8,176	0.37%
2022/08/24	6.2	50.83	5	50.58	50.30	1.2	7,970	0.02%
2022/08/23	4	49.98	11	50.44	50.70	-7	8,204	-0.09%
2022/08/22	7.2	51.03	10	50.98	50.80	-2.9	8,484	-0.03%
2022/08/19	8	51.89	21	51.88	51.60	-13	8,626	-0.15%
2022/08/18	6	50.37	9	51.06	51.50	-3	8,886	-0.03%
2022/08/17	10.1	51.02	6	51.00	50.90	4.1	8,984	0.05%
2022/08/16	12	51.15	16.1	51.25	51.00	-4.1	9,064	-0.05%
2022/08/15	16	50.05	15	50.10	50.20	1	8,954	0.01%
2022/08/12	39	50.43	26	50.32	50.30	13	8,964	0.15%
2022/08/11	38	49.52	57.3	49.48	49.60	-19.3	8,792	-0.22%
2022/08/10	5	47.39	14.2	47.29	47.60	-9.2	8,698	-0.11%
2022/08/09	13.4	47.08	17	46.83	47.10	-3.6	8,845	-0.04%
2022/08/08	5	45.74	6	45.84	45.95	-1	9,344	-0.01%
2022/08/05	8	45.83	5	46.02	46.50	3	9,800	0.03%
2022/08/04	5.2	44.42	7	44.57	45.30	-1.9	9,801	-0.02%
2022/08/03	6	45.19	2	45.33	45.10	4	9,954	0.04%
2022/08/02	27.1	45.43	25.1	45.64	45.45	2	10,187	0.02%
2022/08/01	7	47.29	5	47.43	47.15	2	10,426	0.02%
2022/07/29	8	47.73	12	47.97	47.75	-4	10,543	-0.04%
2022/07/28	13	47.50	12	47.54	47.00	1	10,780	0.01%
2022/07/27	5.1	45.75	4	46.04	47.15	1.1	10,957	0.01%
2022/07/26	26.1	46.43	28	46.47	45.90	-2	10,981	-0.02%
2022/07/25	10	47.40	7	47.56	47.55	3	11,009	0.03%
2022/07/22	36	48.28	19.3	48.59	48.10	16.7	11,136	0.15%
2022/07/21	7	48.39	15	48.29	48.95	-8	11,207	-0.07%
2022/07/20	11	47.65	4.2	47.54	47.25	6.8	11,225	0.06%
2022/07/19	11	46.41	11.2	46.36	46.55	-0.2	11,345	0.00%
2022/07/18	7	47.91	8.1	48.15	48.20	-1	11,402	-0.01%
2022/07/15	4.3	46.83	4	47.31	47.55	0.3	11,364	0.00%
2022/07/14	14	45.36	7	44.99	46.15	7	11,335	0.06%
2022/07/13	40	45.15	40.2	44.97	44.80	-0.2	11,443	0.00%
2022/07/12	9.2	45.19	7	44.02	44.00	2.2	11,600	0.02%
2022/07/11	30	47.31	31	47.85	47.30	-1	11,749	-0.01%
2022/07/08	7	46.34	32	45.97	46.40	-25	11,789	-0.21%
2022/07/07	9	44.23	6	44.85	44.90	3	11,800	0.03%
2022/07/06	20.3	44.50	0.4	43.35	43.30	19.9	12,100	0.16%
2022/07/05	4.2	45.26	8	45.84	46.00	-3.8	12,371	-0.03%
2022/07/04	14	44.70	9	45.27	44.55	5	12,364	0.04%
2022/07/01	11.1	46.08	8.1	47.14	45.05	3	12,365	0.02%
2022/06/30	13.1	48.36	10	48.31	48.05	3.1	12,273	0.02%
2022/06/29	13	50.44	4	50.50	50.50	9	12,324	0.07%
2022/06/28	4	51.57	6	50.75	51.00	-2	12,440	-0.02%
2022/06/27	5	52.18	10.4	52.37	52.40	-5.4	12,592	-0.04%
2022/06/24	5	50.24	20	50.65	50.50	-15	12,776	-0.12%
2022/06/23	7.1	49.85	14	50.11	49.95	-6.9	13,229	-0.05%
2022/06/22	6	51.59	8.2	50.24	50.20	-2.2	14,000	-0.02%
2022/06/21	3	50.61	13	51.18	52.40	-10	14,530	-0.07%
2022/06/20	37.2	51.04	19	51.32	50.20	18.2	14,839	0.12%
2022/06/17	26.2	52.79	27	53.37	52.60	-0.8	14,885	-0.01%
2022/06/16	45.2	57.17	23.1	56.52	54.60	22.2	14,888	0.15%
2022/06/15	8	57.91	12	57.08	57.00	-4	14,993	-0.03%
2022/06/14	7.3	56.89	18	57.86	58.40	-10.7	15,309	-0.07%
2022/06/13	27.3	58.09	12.2	57.95	57.70	15.1	15,378	0.10%
2022/06/10	9	60.47	2	60.40	60.50	7	15,371	0.05%
2022/06/09	5	61.04	8.4	61.10	61.00	-3.3	15,626	-0.02%
2022/06/08	2.1	61.25	4	61.38	60.80	-1.9	15,664	-0.01%
2022/06/07	4.3	60.98	4	61.20	61.30	0.3	15,905	0.00%
2022/06/06	8.2	61.13	8	61.06	61.00	0.2	16,035	0.00%
2022/06/02	9.1	61.71	17	61.91	61.60	-7.9	16,288	-0.05%
2022/06/01	15	61.72	22.2	61.61	61.60	-7.2	16,483	-0.04%
2022/05/31	30	62.58	10.1	62.50	62.30	19.9	16,488	0.12%
2022/05/30	63.3	62.34	60	62.28	62.00	3.3	16,441	0.02%
2022/05/27	20	61.16	39	61.19	60.70	-19	16,268	-0.12%
2022/05/26	84.1	60.81	83.2	60.26	60.00	0.9	16,175	0.01%
2022/05/25	43.1	59.35	46	59.54	59.80	-2.9	15,883	-0.02%
2022/05/24	74.2	59.38	80.4	58.18	57.50	-6.2	15,892	-0.04%
2022/05/23	9	59.88	23	59.57	59.40	-14	15,785	-0.09%
2022/05/20	5	59.04	19.1	59.46	59.60	-14	15,830	-0.09%
2022/05/19	38	57.84	41	58.78	59.60	-3	15,801	-0.02%
2022/05/18	36.2	60.15	27.3	59.66	59.30	8.9	15,781	0.06%
2022/05/17	62.1	59.11	30.6	59.29	60.10	31.5	15,738	0.20%
2022/05/16	131.6	60.43	96	59.42	58.60	35.6	15,715	0.23%	大買/
2022/05/13	77	58.88	78.3	59.28	59.70	-1.3	15,340	-0.01%
2022/05/12	19.1	56.49	6.2	56.29	55.50	12.9	15,166	0.09%
2022/05/11	19.4	57.26	8	57.13	56.90	11.4	15,825	0.07%
2022/05/10	22	55.96	22	56.36	58.00	0	16,239	0.00%
2022/05/09	8.4	57.07	25	57.02	56.60	-16.6	16,322	-0.10%
2022/05/06	23.3	55.36	10	55.46	55.50	13.3	16,342	0.08%
2022/05/05	13.2	57.14	23	57.13	57.80	-9.8	16,717	-0.06%
2022/05/04	34.1	55.73	26	55.60	55.60	8.1	16,714	0.05%
2022/05/03	1	55.01	8	55.40	55.50	-7	16,822	-0.04%
2022/04/29	8.1	55.11	17	54.58	54.30	-8.9	17,101	-0.05%
2022/04/28	25	54.38	8	54.56	54.70	17	17,318	0.10%
2022/04/27	13.6	52.12	7.2	53.43	53.80	6.4	17,354	0.04%
2022/04/26	16	55.27	13	55.12	54.70	3	17,287	0.02%
2022/04/25	15.5	54.91	1.1	55.31	54.20	14.4	17,357	0.08%
2022/04/22	12	58.54	10	58.72	57.90	2	17,523	0.01%
2022/04/21	11	60.02	9	59.96	59.90	2	17,766	0.01%
2022/04/20	9.1	59.17	3.6	59.23	58.90	5.4	18,011	0.03%
2022/04/19	10	60.29	2	59.70	59.30	8	18,412	0.04%
2022/04/18	9.6	59.59	10	59.51	59.00	-0.5	18,403	0.00%
2022/04/15	18.2	58.67	7.1	59.30	58.40	11.1	18,432	0.06%
2022/04/14	21.1	61.38	4.1	61.26	60.80	17	18,655	0.09%
2022/04/13	3	61.93	5	62.08	62.40	-2	18,634	-0.01%
2022/04/12	30.2	62.41	36	61.93	60.90	-5.8	18,821	-0.03%
2022/04/11	32.6	65.31	16.5	64.86	62.60	16.1	18,728	0.09%
2022/04/08	12.1	67.96	13	68.18	68.00	-0.9	18,893	0.00%
2022/04/07	15	68.72	14	69.01	68.00	1	18,970	0.01%
2022/04/06	7	69.10	2	68.80	69.40	5	19,232	0.03%
2022/04/01	12.1	67.72	14.3	67.98	69.00	-2.2	19,662	-0.01%
2022/03/31	22.1	69.14	15	69.11	68.90	7.1	19,841	0.04%
2022/03/30	22.3	70.05	21	70.07	69.80	1.3	19,946	0.01%
2022/03/29	21.2	70.12	26	70.38	70.00	-4.8	20,416	-0.02%
2022/03/28	61.2	68.73	54.5	69.03	70.50	6.7	20,327	0.03%
2022/03/25	95.3	72.63	79.8	72.51	71.10	15.5	20,092	0.08%
2022/03/24	42.9	76.50	14.1	76.22	76.30	28.8	19,374	0.15%
2022/03/23	26.8	78.71	22.6	78.68	79.00	4.2	19,064	0.02%
2022/03/22	21.8	77.02	27.5	76.82	77.20	-5.7	19,631	-0.03%
2022/03/21	13	76.16	34.2	76.25	75.80	-21.2	19,753	-0.11%
2022/03/18	43.7	75.27	18.1	74.88	75.30	25.6	20,122	0.13%
2022/03/17	19.7	74.42	44.6	73.99	74.90	-25	20,327	-0.12%
2022/03/16	12.5	71.22	13.2	70.65	70.40	-0.7	20,662	0.00%
2022/03/15	17.6	71.05	28.1	70.71	70.20	-10.5	21,408	-0.05%
2022/03/14	26.2	73.25	21	72.92	72.50	5.2	23,269	0.02%
2022/03/11	17.3	70.65	11	70.75	71.40	6.3	23,531	0.03%
2022/03/10	30.5	71.88	24.3	72.02	71.70	6.2	24,096	0.03%
2022/03/09	10.4	68.84	5.3	69.43	68.60	5.1	24,579	0.02%
2022/03/08	28.5	70.07	33	69.16	68.10	-4.5	25,744	-0.02%
2022/03/07	36.6	73.01	10.5	72.20	72.00	26.1	27,870	0.09%
2022/03/04	11.3	76.61	26	77.30	76.50	-14.7	30,560	-0.05%
2022/03/03	15.2	77.67	24.1	77.47	77.40	-8.9	32,162	-0.03%
2022/03/02	14.3	75.26	27	75.43	76.30	-12.7	33,425	-0.04%
2022/03/01	12	74.30	20	74.13	75.20	-8	35,505	-0.02%
2022/02/25	4.1	72.42	22	72.13	72.40	-18	37,159	-0.05%
2022/02/24	21.7	73.30	24.1	72.09	71.50	-2.4	37,706	-0.01%
2022/02/23	13.2	75.33	15	75.57	75.80	-1.8	38,556	0.00%
2022/02/22	10.6	75.23	38	75.32	74.90	-27.5	38,753	-0.07%
2022/02/21	7.5	77.73	3.5	77.51	77.30	4	38,827	0.01%
2022/02/18	31.1	77.05	25.8	76.64	78.30	5.4	39,120	0.01%
2022/02/17	38.4	77.52	21.6	77.12	77.00	16.9	39,815	0.04%
2022/02/16	28.3	78.93	21.6	78.80	78.10	6.7	39,830	0.02%
2022/02/15	28.9	78.83	29.1	79.00	77.80	-0.2	40,095	0.00%
2022/02/14	50.5	78.38	36	78.62	77.80	14.4	40,215	0.04%
2022/02/11	175.5	79.39	146.2	79.72	79.70	29.3	40,771	0.07%	大買/大賣/
2022/02/10	47.6	76.80	59	77.15	78.10	-11.4	40,750	-0.03%
2022/02/09	28.4	74.84	26	74.89	74.70	2.4	40,664	0.01%
2022/02/08	24.1	72.97	17	73.08	73.00	7.1	41,039	0.02%
2022/02/07	42	73.18	31	72.51	73.40	11	40,868	0.03%
2022/01/26	26	75.22	23.1	75.62	76.80	2.9	40,695	0.01%
2022/01/25	38.6	75.68	68	75.93	75.40	-29.5	41,051	-0.07%
2022/01/24	35.3	74.59	39	74.47	75.30	-3.7	41,508	-0.01%
2022/01/21	36.5	75.45	32	74.30	73.10	4.5	41,929	0.01%
2022/01/20	44	76.60	38.1	76.82	77.60	6	41,885	0.01%
2022/01/19	21	77.32	20	77.28	77.10	1	41,826	0.00%
2022/01/18	53.5	79.36	41	79.11	78.60	12.5	41,937	0.03%
2022/01/17	42.1	79.00	39.5	79.34	79.30	2.6	41,950	0.01%
2022/01/14	26.7	77.81	18.4	77.53	78.10	8.3	42,033	0.02%
2022/01/13	24.2	79.75	34	79.75	79.60	-9.8	42,427	-0.02%
2022/01/12	23.5	79.47	43.8	79.63	78.20	-20.3	42,420	-0.05%
2022/01/11	10.3	79.23	8	78.55	78.30	2.3	42,167	0.01%
2022/01/10	12.1	79.58	12.5	79.63	80.00	-0.4	42,243	0.00%
2022/01/07	49	79.14	50.4	79.62	78.50	-1.4	42,337	0.00%
2022/01/06	13.2	81.87	9.1	82.29	82.90	4.1	41,989	0.01%
2022/01/05	45.8	83.98	40.7	83.50	82.50	5	42,144	0.01%
2022/01/04	28.7	85.05	28	85.33	85.50	0.7	42,220	0.00%
2022/01/03	65.1	86.39	59.5	85.40	84.80	5.6	42,114	0.01%
2021/12/30	9	85.42	10.2	85.10	85.50	-1.2	42,011	0.00%
2021/12/29	30	85.73	34	85.36	85.00	-4	42,044	-0.01%
2021/12/28	69.2	85.26	48	85.16	84.20	21.2	41,934	0.05%
2021/12/27	40.3	84.35	42.1	84.36	84.70	-1.8	41,756	0.00%
2021/12/24	18.1	83.10	17	83.45	82.50	1.1	41,692	0.00%
2021/12/23	74.3	84.10	108.1	84.51	83.20	-33.8	41,679	-0.08%	大賣/
2021/12/22	17	81.65	17.4	81.68	81.00	-0.4	41,410	0.00%
2021/12/21	36.2	81.34	45.5	81.18	81.20	-9.4	41,428	-0.02%
2021/12/20	28.1	82.66	36	82.49	82.20	-7.9	41,361	-0.02%
2021/12/17	89.1	82.67	20	82.78	82.40	69.1	41,536	0.17%
2021/12/16	89.6	85.09	165.9	85.18	84.50	-76.4	41,773	-0.18%	大賣/
2021/12/15	38.1	81.71	44	81.72	81.80	-5.9	41,044	-0.01%
2021/12/14	44.7	80.95	66.1	81.33	81.60	-21.4	41,013	-0.05%
2021/12/13	57.8	83.30	18.9	83.40	82.80	39	40,747	0.10%
2021/12/10	45	84.69	120.1	84.28	84.90	-75.1	40,474	-0.19%	大賣/
2021/12/09	135.1	86.21	50.2	86.36	84.60	84.9	39,901	0.21%	大買/
2021/12/08	186.4	87.50	408.1	87.80	88.40	-221.7	39,235	-0.57%	大買/大賣/鉅額交易
2021/12/07	35	83.38	52.3	83.61	84.30	-17.3	37,600	-0.05%
2021/12/06	73.3	84.07	28.7	84.22	83.30	44.6	37,365	0.12%
2021/12/03	84	85.60	72.1	86.21	86.50	11.9	37,287	0.03%
2021/12/02	210.9	86.27	160.6	86.05	85.40	50.3	37,252	0.14%	大買/大賣/
2021/12/01	519	85.47	394.8	85.02	86.70	124.2	36,316	0.34%	大買/大賣/鉅額交易
2021/11/30	443.5	85.68	527.1	85.28	81.80	-83.6	34,565	-0.24%	大買/大賣/
2021/11/29	116.6	79.98	190.1	80.33	84.90	-73.5	32,731	-0.22%	大買/大賣/
2021/11/26	251	77.55	118.6	77.62	77.20	132.3	31,324	0.42%	大買/大賣/鉅額交易
2021/11/25	301.6	77.90	182.6	77.48	79.70	119	30,253	0.39%	大買/大賣/鉅額交易
2021/11/24	43	75.90	99.5	76.18	76.40	-56.5	28,302	-0.20%
2021/11/23	68.8	69.98	60.3	69.63	69.50	8.5	27,223	0.03%
2021/11/22	71.3	70.19	130.9	69.92	71.20	-59.6	27,501	-0.22%	大賣/
2021/11/19	17	68.16	18.1	67.68	67.30	-1.1	27,702	0.00%
2021/11/18	21.7	68.20	14.4	67.96	67.70	7.3	27,758	0.03%
2021/11/17	24.1	68.57	28.7	68.85	68.90	-4.6	27,904	-0.02%
2021/11/16	140.5	69.87	147.1	69.68	68.20	-6.6	27,849	-0.02%	大買/大賣/
2021/11/15	20.1	67.66	17	67.76	67.40	3.1	27,355	0.01%
2021/11/12	49.8	67.35	133.3	67.42	66.80	-83.6	27,411	-0.30%	大賣/
2021/11/11	26.3	68.70	30	68.78	68.60	-3.7	27,191	-0.01%
2021/11/10	173	69.73	77.2	69.81	69.60	95.7	27,049	0.35%	大買/
2021/11/09	77.2	68.51	102.4	68.76	68.30	-25.2	26,377	-0.10%	大賣/
2021/11/08	50.1	67.09	40.6	67.23	66.60	9.5	25,834	0.04%
2021/11/05	75.2	67.46	83	67.44	66.30	-7.8	25,599	-0.03%
2021/11/04	9.2	64.67	9.4	64.91	64.70	-0.1	25,211	0.00%
2021/11/03	36.1	64.26	34.5	64.55	64.10	1.6	25,388	0.01%
2021/11/02	53.4	66.43	59.8	67.09	65.50	-6.4	25,396	-0.03%
2021/11/01	65.3	67.53	67	67.25	68.00	-1.7	25,138	-0.01%
2021/10/29	33.2	64.24	63.3	64.00	64.20	-30	24,825	-0.12%
2021/10/28	30	62.45	23.2	62.70	61.60	6.8	24,286	0.03%
2021/10/27	9	61.86	8	62.01	62.10	1	24,335	0.00%
2021/10/26	15.3	61.63	12	61.93	61.20	3.3	24,811	0.01%
2021/10/25	8	61.19	6.8	61.14	61.60	1.2	25,087	0.00%
2021/10/22	39.1	61.69	25.2	61.93	62.00	14	25,756	0.05%
2021/10/21	40.2	61.21	57	60.54	60.50	-16.8	26,940	-0.06%
2021/10/20	10.2	58.64	20	58.84	58.30	-9.9	27,151	-0.04%
2021/10/19	27	57.33	24	57.70	57.10	3	27,572	0.01%
2021/10/18	42	57.68	16.1	57.24	56.80	26	28,329	0.09%
2021/10/15	8	57.66	15.3	58.06	58.80	-7.3	28,865	-0.03%
2021/10/14	7.2	55.51	3.3	55.40	55.10	3.9	29,007	0.01%
2021/10/13	34.1	56.04	19	56.62	54.90	15.1	29,386	0.05%
2021/10/12	45.3	58.27	36.6	58.05	57.70	8.7	29,393	0.03%
2021/10/08	28	61.13	27	61.31	61.30	1	29,452	0.00%
2021/10/07	33	61.60	34	61.97	62.10	-1	29,875	0.00%
2021/10/06	29.1	59.32	25	59.11	58.50	4.1	31,380	0.01%
2021/10/05	27	58.84	24	59.36	60.40	3	32,249	0.01%
2021/10/04	42.1	59.94	24.1	60.27	58.20	18	32,428	0.06%
2021/10/01	38.1	61.38	18.6	60.77	60.50	19.5	33,205	0.06%
2021/09/30	12	63.33	15.1	63.22	63.60	-3.1	34,625	-0.01%
2021/09/29	33.3	64.09	22.5	63.57	63.20	10.8	34,630	0.03%
2021/09/28	19.1	67.70	17.2	67.56	67.10	1.9	34,636	0.01%
2021/09/27	30.1	68.58	17.1	69.02	68.10	13.1	34,805	0.04%
2021/09/24	31.1	69.78	10	70.07	69.00	21.1	35,209	0.06%
2021/09/23	52	70.46	43	70.12	69.60	9	35,387	0.03%
2021/09/22	12.1	68.97	25.2	68.89	69.30	-13.2	35,842	-0.04%
2021/09/17	26.3	68.14	24	68.31	69.40	2.3	36,073	0.01%
2021/09/16	11	68.98	21.3	68.80	69.00	-10.3	36,748	-0.03%
2021/09/15	13.3	66.89	9.3	67.14	67.10	3.9	37,667	0.01%
2021/09/14	12	68.29	10.2	68.47	68.10	1.8	39,322	0.00%
2021/09/13	17.3	69.02	10	69.15	68.30	7.3	40,604	0.02%
2021/09/10	21.4	68.08	18	68.12	69.30	3.4	41,229	0.01%
2021/09/09	21.1	66.59	18	66.97	67.00	3.1	43,160	0.01%
2021/09/08	94.1	65.98	94.9	65.51	65.00	-0.8	43,523	0.00%
2021/09/07	105.3	68.62	99.9	68.56	68.60	5.4	43,238	0.01%	大買/
2021/09/06	29.4	70.83	34	71.08	70.60	-4.6	42,950	-0.01%
2021/09/03	62.3	70.88	107.6	71.26	72.00	-45.3	42,853	-0.11%	大賣/
2021/09/02	297.4	72.27	272	71.38	68.80	25.4	43,072	0.06%	大買/大賣/
2021/09/01	38	69.80	40.3	70.17	70.70	-2.3	42,978	-0.01%
2021/08/31	107	70.17	124.1	70.24	70.40	-17.1	43,744	-0.04%	大買/大賣/
2021/08/30	69	69.55	86	69.68	69.60	-17	43,580	-0.04%
2021/08/27	82.6	69.68	40	69.57	68.70	42.6	43,718	0.10%
2021/08/26	66	69.60	90.7	69.81	70.20	-24.7	43,464	-0.06%
2021/08/25	130.4	68.78	141.5	68.76	68.70	-11.1	42,798	-0.03%	大買/大賣/
2021/08/24	58	65.74	23.4	65.36	64.60	34.7	41,825	0.08%
2021/08/23	25	64.61	23.6	64.75	64.90	1.4	41,991	0.00%
2021/08/20	19.1	62.02	15.5	62.20	62.00	3.6	42,002	0.01%
2021/08/19	12	61.19	18	61.69	60.00	-6	42,029	-0.01%
2021/08/18	18	59.14	27.5	57.95	60.30	-9.5	42,809	-0.02%
2021/08/17	35.1	58.95	27	58.74	56.00	8.1	42,930	0.02%
2021/08/16	15	60.14	18	60.16	59.20	-3	42,830	-0.01%
2021/08/13	6.1	60.96	9.1	62.69	59.80	-3	42,736	-0.01%
2021/08/12	17	62.68	13.1	62.85	63.00	3.9	42,761	0.01%
2021/08/11	17	62.45	26	62.70	63.00	-9	42,854	-0.02%
2021/08/10	34.5	63.86	44.1	63.99	62.70	-9.6	42,903	-0.02%
2021/08/09	23.1	67.40	24.2	67.83	65.50	-1.2	43,104	0.00%
2021/08/06	33.7	69.75	29.2	70.12	69.30	4.5	43,250	0.01%
2021/08/05	24.2	70.98	28.1	71.37	71.60	-3.9	43,441	-0.01%
2021/08/04	76.3	70.69	76.2	70.39	69.70	0.1	43,842	0.00%
2021/08/03	50	69.32	51.8	69.25	69.00	-1.8	43,935	0.00%
2021/08/02	31.9	69.10	60.1	69.06	68.70	-28.2	44,212	-0.06%
2021/07/30	77.7	72.13	76.3	71.45	69.80	1.3	44,358	0.00%
2021/07/29	31.3	69.99	49.4	69.48	71.80	-18.1	44,148	-0.04%
2021/07/28	87.2	67.07	173.3	66.40	67.60	-86.1	44,340	-0.19%	大賣/
2021/07/27	208	73.58	114.3	73.27	71.70	93.7	44,608	0.21%	大買/大賣/
2021/07/26	99.3	70.47	141.2	70.86	71.20	-41.9	43,726	-0.10%	大賣/
2021/07/23	90.2	69.47	72.4	70.06	67.90	17.8	43,313	0.04%
2021/07/22	120.4	68.78	50	69.26	69.30	70.4	43,250	0.16%	大買/
2021/07/21	49.5	67.38	79.4	67.46	66.40	-29.9	43,084	-0.07%
2021/07/20	79	66.26	86.1	66.29	65.10	-7.1	44,059	-0.02%
2021/07/19	25.2	66.94	49	66.71	67.10	-23.8	45,994	-0.05%
2021/07/16	33	65.09	48.1	65.43	65.10	-15.1	47,289	-0.03%
2021/07/15	53	65.55	27	65.49	65.50	26	50,274	0.05%
2021/07/14	81.2	67.41	74.4	67.07	66.50	6.9	51,027	0.01%
2021/07/13	235.6	69.61	182.2	69.54	67.10	53.4	50,995	0.10%	大買/大賣/
2021/07/12	121.2	66.48	150.6	66.07	67.70	-29.4	49,305	-0.06%	大買/大賣/
2021/07/09	25.2	64.26	15	64.21	63.90	10.2	48,631	0.02%
2021/07/08	154.3	65.05	61	65.10	64.20	93.3	49,415	0.19%	大買/
2021/07/07	43.5	64.19	146.4	64.23	65.70	-102.9	49,823	-0.21%	大賣/鉅額交易
2021/07/06	45.5	60.94	32	61.05	60.70	13.5	49,067	0.03%
2021/07/05	44.5	62.09	64.5	61.83	62.00	-20	50,883	-0.04%
2021/07/02	33.3	60.86	26.1	60.57	61.30	7.2	51,926	0.01%
2021/07/01	80.6	60.05	49.9	59.55	58.80	30.7	52,148	0.06%
2021/06/30	39.1	62.17	22.2	62.02	61.10	16.9	51,772	0.03%
2021/06/29	32.2	62.92	39	63.06	62.00	-6.8	51,477	-0.01%
2021/06/28	16.3	61.30	36.9	61.17	61.00	-20.6	50,641	-0.04%
2021/06/25	111.3	62.10	84.2	61.73	60.90	27.1	50,287	0.05%	大買/
2021/06/24	104.7	63.11	135.6	63.22	62.80	-30.8	49,465	-0.06%	大買/大賣/
2021/06/23	154.7	62.54	99.2	62.28	64.50	55.5	48,366	0.11%	大買/
2021/06/22	150.7	60.68	205.5	60.66	59.60	-54.8	46,598	-0.12%	大買/大賣/
2021/06/21	146	58.57	117	58.82	59.20	29	45,198	0.06%	大買/大賣/
2021/06/18	332.1	59.14	277.1	59.18	58.00	55	44,400	0.12%	大買/大賣/
2021/06/17	18.1	55.75	54	55.97	56.50	-35.9	42,212	-0.09%
2021/06/16	17	54.08	8.1	54.10	53.20	8.9	41,615	0.02%
2021/06/15	40.1	54.29	26	54.40	54.50	14.1	41,494	0.03%
2021/06/11	18	54.22	82	54.07	53.70	-64	41,405	-0.15%
2021/06/10	68.2	55.83	60.1	55.47	55.10	8.1	41,386	0.02%
2021/06/09	62	54.56	62.1	54.85	54.50	-0.1	40,538	0.00%
2021/06/08	61.3	54.14	51.2	54.09	53.40	10.1	39,603	0.03%
2021/06/07	9	52.16	11	51.74	52.30	-2	38,610	-0.01%
2021/06/04	41.1	52.58	34	52.84	51.50	7.1	38,533	0.02%
2021/06/03	53	52.17	38	52.34	52.70	15	38,248	0.04%
2021/06/02	11.1	51.72	35	51.42	50.70	-23.9	37,984	-0.06%
2021/06/01	25.1	52.08	10	51.97	51.60	15.1	37,889	0.04%
2021/05/28	9.3	51.18	19.2	51.24	50.80	-9.9	37,541	-0.03%
2021/05/27	53.1	49.92	49.1	50.11	50.00	4	37,595	0.01%
2021/05/26	101.4	50.77	81.2	50.66	49.65	20.2	38,069	0.05%	大買/
2021/05/25	8	47.94	14	48.33	49.35	-6	37,991	-0.02%
2021/05/24	3.2	44.28	5	44.66	44.90	-1.8	37,818	0.00%
2021/05/21	10	43.81	19	43.81	44.10	-9	37,958	-0.02%
2021/05/20	14	44.49	12	43.65	42.90	2	38,330	0.01%
2021/05/19	31	44.57	44	44.61	45.55	-13	38,318	-0.03%
2021/05/18	31.1	43.88	15	44.31	45.15	16.1	38,251	0.04%
2021/05/17	28	42.73	38	42.51	41.35	-10	38,136	-0.03%
2021/05/14	29	46.47	29	46.03	44.45	0	37,652	0.00%
2021/05/13	190	46.48	162	45.96	46.10	28	37,223	0.08%	大買/大賣/
2021/05/12	46	46.66	103	45.06	45.20	-57	36,716	-0.16%	大賣/
2021/05/11	15	48.91	23.1	48.43	48.10	-8	35,969	-0.02%
2021/05/10	32.1	52.36	14	52.71	51.50	18.1	35,516	0.05%
2021/05/07	21	52.94	28	53.68	54.70	-7	35,156	-0.02%
2021/05/06	36	52.22	43.5	52.02	51.20	-7.5	34,824	-0.02%
2021/05/05	98	53.71	37	53.21	51.80	61	34,990	0.17%
2021/05/04	59.2	53.50	54.3	54.34	55.20	4.9	34,372	0.01%
2021/05/03	64	57.33	57	57.19	54.90	7	33,362	0.02%
2021/04/29	66	58.09	142	57.95	58.00	-76	32,885	-0.23%	大賣/
2021/04/28	29	57.33	51.5	57.36	56.90	-22.5	32,626	-0.07%
2021/04/27	74.8	56.87	59	56.97	56.10	15.7	32,409	0.05%
2021/04/26	181	60.15	190	59.72	58.80	-9	31,778	-0.03%	大買/大賣/
2021/04/23	126.6	57.09	169.1	57.88	58.30	-42.5	30,344	-0.14%	大買/大賣/
2021/04/22	195.7	57.03	129.7	55.86	53.00	66	29,151	0.23%	大買/大賣/
2021/04/21	266.7	56.57	271.3	56.93	56.40	-4.7	27,746	-0.02%	大買/大賣/
2021/04/20	59	51.53	126.5	52.12	52.90	-67.5	24,892	-0.27%	大賣/
2021/04/19	33	47.52	32.5	47.82	48.15	0.5	23,884	0.00%
2021/04/16	6	46.40	26.1	46.37	46.15	-20.1	23,470	-0.09%
2021/04/15	22	46.18	6.1	46.35	46.50	16	23,342	0.07%
2021/04/14	144.5	48.73	64.9	46.36	46.55	79.6	23,124	0.34%	大買/
2021/04/13	57.8	50.25	73.5	50.63	48.20	-15.7	22,165	-0.07%
2021/04/12	61.5	49.56	56.3	49.57	48.60	5.2	20,842	0.03%
2021/04/09	121.8	49.03	109.1	48.88	48.55	12.7	20,153	0.06%	大買/大賣/
2021/04/08	66.1	46.15	105.7	45.97	48.00	-39.6	18,280	-0.22%	大賣/
2021/04/07	52.3	43.44	44	43.45	43.65	8.3	17,193	0.05%
2021/04/06	30	41.98	30	41.52	42.45	0	17,560	0.00%
2021/04/01	77.1	41.87	64	41.74	41.75	13.1	17,712	0.07%
2021/03/31	27	41.56	21	41.87	42.20	6	17,669	0.03%
2021/03/30	6.1	41.48	5	41.29	41.25	1.1	17,764	0.01%
2021/03/29	5	41.42	2	41.18	41.60	3	18,033	0.02%
2021/03/26	11.1	41.04	23	41.11	41.15	-11.9	18,784	-0.06%
2021/03/25	1	41.10	46	41.06	41.05	-45	18,873	-0.24%
2021/03/24	1	41.00	1.2	41.02	41.00	-0.2	19,006	0.00%
2021/03/23	24	41.78	4	41.55	41.15	20	19,321	0.10%
2021/03/22	8.5	41.61	2	41.55	41.60	6.5	19,501	0.03%
2021/03/19	12	41.49	8	41.54	41.55	4	19,841	0.02%
2021/03/18	12	42.73	13	42.82	42.20	-1	20,037	0.00%
2021/03/17	30.2	43.07	47	43.55	43.00	-16.8	20,750	-0.08%
2021/03/16	27	42.61	11.1	42.72	43.30	15.9	21,165	0.08%
2021/03/15	5	41.47	7	41.35	41.55	-2	23,087	-0.01%
2021/03/12	26.1	41.08	18	41.06	41.25	8.1	24,180	0.03%
2021/03/11	7	40.96	1	40.85	41.15	6	25,079	0.02%
2021/03/10	23.1	40.66	1	40.40	40.30	22.1	27,227	0.08%
2021/03/09	42	40.64	5	40.56	40.80	37	28,202	0.13%
2021/03/08	23	42.23	25	41.90	41.60	-2	28,620	-0.01%
2021/03/05	9	41.15	11	41.11	40.85	-2	29,173	-0.01%
2021/03/04	7.1	42.19	2.1	42.69	42.00	5.1	29,757	0.02%
2021/03/03	50.1	42.25	16	42.22	42.45	34.1	29,771	0.11%
2021/03/02	15.1	45.14	12.4	45.60	43.20	2.7	29,757	0.01%
2021/02/26	48.7	45.55	41	45.26	44.80	7.7	29,441	0.03%
2021/02/25	64.2	45.31	52	45.20	46.50	12.2	28,947	0.04%
2021/02/24	24	44.00	16	43.68	42.90	8	28,334	0.03%
2021/02/23	25	43.71	17	43.88	43.40	8	28,170	0.03%
2021/02/22	19.3	43.80	29	43.78	43.50	-9.7	27,996	-0.03%
2021/02/19	8	42.84	10	42.75	43.25	-2	27,507	-0.01%
2021/02/18	9	42.08	13	42.21	42.45	-4	27,405	-0.01%
2021/02/17	7	40.51	7	40.82	40.90	0	27,170	0.00%
2021/02/05	0	0.00	9	38.81	38.65	-9	26,937	-0.03%
2021/02/04	1	39.05	1	39.00	38.95	0	26,891	0.00%
2021/02/03	1	39.45	1	39.40	39.40	0	26,883	0.00%
2021/02/02	0	0.00	1	39.70	39.70	-1	26,830	0.00%
2021/02/01	6.4	39.13	9	39.14	39.00	-2.6	26,794	-0.01%
2021/01/29	4.1	40.40	1	40.40	40.00	3.1	26,700	0.01%
2021/01/28	1	40.80	4	40.68	41.00	-3	26,567	-0.01%
2021/01/27	36	41.75	34	41.56	41.45	2	26,466	0.01%
2021/01/26	0	0.00	0	40.20	40.20	0	25,920	0.00%
2021/01/25	1	40.15	2	40.15	40.40	-1	25,874	0.00%
2021/01/22	26	40.07	31	39.92	40.45	-5	25,767	-0.02%
2021/01/21	14	39.13	8.4	38.56	38.35	5.6	25,526	0.02%
2021/01/20	18	40.55	5	40.00	39.20	13	25,271	0.05%
2021/01/19	3.1	43.16	9	43.11	42.95	-5.9	24,844	-0.02%
2021/01/18	29.4	43.56	20.1	42.98	43.45	9.3	24,675	0.04%
2021/01/15	47	44.35	70	44.42	43.85	-23	24,390	-0.09%
2021/01/14	25.1	43.58	6	43.76	43.35	19.1	23,214	0.08%
2021/01/13	23.1	43.10	20	43.01	43.20	3.1	22,781	0.01%
2021/01/12	17	42.29	0	0.00	41.90	17	22,334	0.08%
2021/01/11	9	42.66	93	42.24	42.95	-84	22,159	-0.38%
2021/01/08	1	42.55	2	42.55	42.00	-1	22,102	0.00%
2021/01/07	6	42.20	12	42.50	42.00	-6	22,321	-0.03%
2021/01/06	7	41.64	5	41.89	41.55	2	22,178	0.01%
2021/01/05	24	41.90	25	41.98	42.25	-1	21,936	0.00%
2021/01/04	15	42.15	9.1	42.23	41.80	5.9	21,825	0.03%
2020/12/31	11	43.38	12	43.39	42.80	-1	21,588	0.00%
2020/12/30	22	44.11	17.2	44.17	43.65	4.8	21,398	0.02%
2020/12/29	35.2	44.05	59	44.03	43.90	-23.8	21,047	-0.11%
2020/12/28	12	41.38	10	42.00	42.65	2	20,134	0.01%
2020/12/25	25	42.06	8	42.67	41.70	17	19,751	0.09%
2020/12/24	20	42.36	11	42.46	42.20	9	19,574	0.05%
2020/12/23	19	42.43	17	42.64	42.60	2	19,383	0.01%
2020/12/22	33.1	42.87	52.4	42.95	41.80	-19.3	19,094	-0.10%
2020/12/21	13	40.57	20	40.80	41.50	-7	18,269	-0.04%
2020/12/18	12	41.10	2	41.68	41.10	10	18,105	0.06%
2020/12/17	9	41.56	8	41.36	41.10	1	17,956	0.01%
2020/12/16	5	42.58	13	42.60	42.50	-8	17,643	-0.05%
2020/12/15	30	42.92	32	42.28	41.60	-2	17,424	-0.01%
2020/12/14	36	43.83	24	43.66	43.40	12	17,103	0.07%
2020/12/11	130	44.54	75	44.56	44.25	55	16,861	0.33%	大買/
2020/12/10	71	44.88	91	44.45	44.05	-20	15,993	-0.13%
2020/12/09	164.2	46.87	118	47.31	45.70	46.2	15,207	0.30%	大買/大賣/
2020/12/08	97	44.60	99	45.05	45.70	-2	13,020	-0.02%
2020/12/07	92.1	43.83	89.2	43.60	43.05	2.9	11,934	0.02%
2020/12/04	147	43.38	138	43.47	44.30	9	11,044	0.08%	大買/大賣/
2020/12/03	18.2	40.47	26	42.13	42.55	-7.8	8,896	-0.09%
2020/12/02	69	39.21	22	38.99	38.70	47	8,094	0.58%
2020/12/01	32	38.86	24	38.77	38.70	8	7,662	0.10%
2020/11/30	31	38.64	43	38.49	37.75	-12	7,067	-0.17%
2020/11/27	9.1	36.18	1	35.90	36.20	8.1	6,504	0.12%
2020/11/26	8	36.13	6	36.20	36.25	2	6,560	0.03%
2020/11/25	1	35.05	4	35.25	35.25	-3	6,471	-0.05%
2020/11/24	16	35.81	18.2	36.01	35.40	-2.2	6,440	-0.03%
2020/11/23	10.2	35.65	11	35.27	35.95	-0.9	6,216	-0.01%
2020/11/20	2	34.15	3	34.12	34.35	-1	5,793	-0.02%
2020/11/19	7	34.11	1	34.35	33.85	6	5,733	0.10%
2020/11/17	2	33.58	3	33.63	33.50	-1	5,675	-0.02%
2020/11/16	0	0.00	2	33.00	33.15	-2	5,760	-0.03%
2020/11/13	1	32.85	1	32.85	32.80	0	5,827	0.00%
2020/11/12	1	32.60	1	32.60	32.55	0	6,027	0.00%
2020/11/11	0	0.00	4	32.90	32.85	-4	6,233	-0.06%
2020/11/09	1	32.65	0	0.00	32.55	1	6,280	0.02%
2020/11/05	1	32.75	1	32.85	32.70	0	6,374	0.00%
2020/11/04	0	0.00	1	32.65	32.60	-1	6,454	-0.02%
2020/11/03	0	0.00	2	32.65	32.90	-2	6,647	-0.03%
2020/11/02	5	32.49	3	32.40	32.50	2	6,846	0.03%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/29	3	32.07	1	32.20	32.35	2	7,069	0.03%
2020/10/28	0	0.00	25	33.34	32.85	-25	7,182	-0.35%
2020/10/27	27	33.26	1	33.30	33.40	26	7,980	0.33%
2020/10/26	1	33.60	0	0.00	33.55	1	8,108	0.01%
2020/10/22	4	34.69	2	34.38	34.20	2	8,650	0.02%
2020/10/20	1	34.25	0	0.00	34.10	1	8,904	0.01%
2020/10/19	2	34.58	1	34.50	34.50	1	8,956	0.01%
2020/10/16	8	35.24	6	34.95	34.50	2	8,991	0.02%
2020/10/15	3	35.63	4	35.54	35.60	-1	8,927	-0.01%
2020/10/14	0	0.00	4	34.15	34.25	-4	8,613	-0.05%
2020/10/13	1	33.50	0	0.00	33.45	1	8,718	0.01%
2020/10/12	1	33.70	4	33.60	33.50	-3	8,986	-0.03%
2020/10/08	0	0.00	1	34.50	34.20	-1	9,028	-0.01%
2020/09/30	0	0.00	2	33.95	34.15	-2	9,459	-0.02%
2020/09/28	8	34.25	6	33.95	33.90	2	9,959	0.02%
2020/09/24	3	34.10	3	33.70	33.35	0	11,107	0.00%
2020/09/22	6	34.44	8	34.58	34.55	-2	11,169	-0.02%
2020/09/21	1	35.15	0	0.00	34.90	1	11,158	0.01%
2020/09/18	4	35.93	3	35.82	35.75	1	11,133	0.01%
2020/09/17	8	36.08	6	35.78	36.10	2	11,111	0.02%
2020/09/16	4	35.65	2	35.68	35.45	2	10,976	0.02%
2020/09/14	2	35.00	0	0.00	35.10	2	11,011	0.02%
2020/09/11	1	35.05	0	0.00	35.05	1	11,033	0.01%
2020/09/10	2	36.13	1	35.60	35.45	1	11,042	0.01%
2020/09/07	11	36.24	10	36.48	35.50	1	11,222	0.01%
2020/09/04	2	35.00	11	35.23	36.00	-9	10,950	-0.08%
2020/09/03	4	35.44	4	35.74	35.35	0	10,853	0.00%
2020/09/02	7	35.14	3	34.83	35.60	4	10,878	0.04%
2020/09/01	1	35.05	1	35.00	34.85	0	11,131	0.00%
2020/08/31	2	34.70	5	34.82	34.80	-3	10,967	-0.03%
2020/08/28	7	34.19	1	34.15	34.40	6	10,840	0.06%
2020/08/27	0	0.00	1	35.25	35.15	-1	10,857	-0.01%
2020/08/26	1	33.90	3	33.82	33.90	-2	10,986	-0.02%
2020/08/25	0	0.00	1	33.70	33.60	-1	11,005	-0.01%
2020/08/24	2	33.48	3	33.35	33.45	-1	11,001	-0.01%
2020/08/20	2	33.65	1	32.80	33.00	1	11,012	0.01%
2020/08/19	0	0.00	1	36.20	35.65	-1	10,851	-0.01%
2020/08/18	14	36.96	4	36.83	36.45	10	10,844	0.09%
2020/08/17	10	36.78	5	36.65	36.85	5	10,705	0.05%
2020/08/14	2	35.40	3	35.30	35.40	-1	10,541	-0.01%
2020/08/13	4	35.58	10	35.63	35.20	-6	10,583	-0.06%
2020/08/12	4	35.44	2	35.55	35.55	2	10,578	0.02%
2020/08/11	3	35.95	7	35.99	35.40	-4	10,619	-0.04%
2020/08/10	2	35.70	6	35.43	35.20	-4	10,633	-0.04%
2020/08/07	7	36.14	13	36.40	35.75	-6	10,730	-0.06%
2020/08/06	10	37.23	4	37.23	37.45	6	10,749	0.06%
2020/08/05	2	37.00	0	0.00	36.90	2	10,688	0.02%
2020/08/04	2	37.08	5	37.15	37.10	-3	10,597	-0.03%
2020/08/03	5	36.82	6	36.87	36.85	-1	10,564	-0.01%
2020/07/31	33	37.38	14	37.41	37.15	19	10,441	0.18%
2020/07/30	1	36.35	7	35.94	36.35	-6	9,654	-0.06%
2020/07/29	2	35.78	2	35.55	35.50	0	9,631	0.00%
2020/07/28	10	36.27	14	35.69	35.65	-4	9,736	-0.04%
2020/07/27	2	35.05	5	35.00	35.25	-3	9,497	-0.03%
2020/07/24	3	34.48	3	34.22	34.25	0	9,370	0.00%
2020/07/23	0	0.00	39	35.03	34.85	-39	9,367	-0.42%
2020/07/22	4	35.18	0	0.00	35.05	4	9,487	0.04%
2020/07/21	2	34.93	1	35.10	34.85	1	9,454	0.01%
2020/07/20	1	34.30	3	34.60	34.50	-2	9,423	-0.02%
2020/07/17	7	34.92	4	34.81	34.85	3	9,443	0.03%
2020/07/16	6	35.44	8	35.26	35.60	-2	9,483	-0.02%
2020/07/15	2	34.10	2	33.90	34.20	0	9,227	0.00%
2020/07/14	1	33.50	0	0.00	33.50	1	9,231	0.01%
2020/07/13	1	34.05	1	34.40	34.30	0	9,247	0.00%
2020/07/10	2	35.68	6	35.77	35.55	-4	9,270	-0.04%
2020/07/09	1	36.85	5	36.88	36.70	-4	9,162	-0.04%
2020/07/08	3	37.48	4	37.29	37.20	-1	9,011	-0.01%
2020/07/07	0	0.00	24	36.94	37.00	-24	8,909	-0.27%
2020/07/06	12	38.60	8	38.70	38.55	4	8,697	0.05%
2020/07/03	24	35.24	28	35.06	36.45	-4	8,188	-0.05%
2020/07/02	8	33.98	0	0.00	34.20	8	7,697	0.10%
2020/07/01	2	33.98	1	33.95	33.80	1	7,699	0.01%
2020/06/30	3	33.43	0	0.00	33.40	3	7,723	0.04%
2020/06/23	2	33.60	11	33.51	33.55	-9	7,879	-0.11%
2020/06/22	5	33.97	0	0.00	33.50	5	7,964	0.06%
2020/06/19	13	34.07	6	33.85	33.60	7	8,082	0.09%
2020/06/17	0	0.00	1	33.60	33.75	-1	8,047	-0.01%
2020/06/16	1	34.00	1	34.25	33.95	0	8,149	0.00%
2020/06/15	0	0.00	6	33.39	33.30	-6	8,200	-0.07%
2020/06/12	17	33.89	21	32.71	34.15	-4	8,265	-0.05%
2020/06/11	8	33.14	61	33.23	32.75	-53	8,149	-0.65%
2020/06/10	6	33.83	10	33.90	33.70	-4	8,183	-0.05%
2020/06/09	16	34.41	14	34.33	33.90	2	8,370	0.02%
2020/06/08	68	35.70	6	35.28	34.85	62	8,405	0.74%
2020/06/05	3	33.85	5	33.88	33.90	-2	8,023	-0.02%
2020/06/04	4	34.30	7	34.13	33.60	-3	8,147	-0.04%
2020/06/03	26	34.30	14	34.15	34.15	12	8,189	0.15%
2020/06/02	43	34.56	33	34.28	34.55	10	8,115	0.12%
2020/06/01	0	0.00	1	33.35	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	3	32.97	32.75	-3	7,968	-0.04%
2020/05/28	0	0.00	2	33.30	33.10	-2	8,140	-0.02%
2020/05/26	1	34.00	17	33.67	33.50	-16	8,744	-0.18%
2020/05/25	13	33.36	3	33.55	33.70	10	8,973	0.11%
2020/05/22	0	0.00	2	33.23	32.60	-2	8,967	-0.02%
2020/05/21	7	33.80	0	0.00	33.65	7	8,967	0.08%
2020/05/20	2	33.43	3	33.53	33.55	-1	9,054	-0.01%
2020/05/19	2	32.90	0	0.00	33.20	2	9,104	0.02%
2020/05/18	4	32.98	5	32.88	32.40	-1	9,309	-0.01%
2020/05/15	2	33.83	8	34.14	33.45	-6	9,366	-0.06%
2020/05/14	7	34.11	5	34.58	33.70	2	9,582	0.02%
2020/05/13	12	34.04	9	34.24	34.40	3	9,598	0.03%
2020/05/12	3	33.82	2	33.70	33.40	1	9,448	0.01%
2020/05/11	2	33.00	2	32.95	33.05	0	9,464	0.00%
2020/05/08	3	33.10	11	32.98	32.70	-8	9,395	-0.09%
2020/05/07	1	32.75	2	32.70	32.70	-1	9,277	-0.01%
2020/05/06	3	32.68	0	0.00	32.35	3	9,233	0.03%
2020/05/05	6	32.51	4	32.76	32.55	2	9,207	0.02%
2020/05/04	6	32.78	0	0.00	32.85	6	9,141	0.07%
2020/04/30	5	31.70	6	32.01	32.70	-1	8,989	-0.01%
2020/04/29	1	31.10	11	31.05	30.90	-10	8,825	-0.11%
2020/04/28	3	31.07	12	31.00	30.95	-9	8,819	-0.10%
2020/04/27	3	30.47	7	30.41	30.70	-4	8,850	-0.05%
2020/04/23	1	29.45	1	29.40	29.30	0	8,710	0.00%
2020/04/22	2	28.68	3	28.92	29.05	-1	8,702	-0.01%
2020/04/21	6	29.44	2	29.23	28.75	4	8,808	0.05%
2020/04/20	1	28.75	1	29.05	29.00	0	8,715	0.00%
2020/04/17	2	29.13	0	0.00	28.80	2	8,765	0.02%
2020/04/16	1	28.85	3	28.95	29.10	-2	8,703	-0.02%
2020/04/15	1	29.05	2	28.98	29.05	-1	8,664	-0.01%
2020/04/14	3	28.67	1	28.45	28.65	2	8,655	0.02%
2020/04/13	1	28.20	5	28.19	28.00	-4	8,677	-0.05%
2020/04/10	1	28.10	1	28.15	28.30	0	8,761	0.00%
2020/04/09	1	28.50	5	28.93	28.45	-4	9,015	-0.04%
2020/04/08	4	28.73	2	27.63	28.90	2	9,001	0.02%
2020/04/07	1	27.25	1	27.05	27.30	0	8,905	0.00%
2020/04/06	3	26.30	2	26.38	26.60	1	9,145	0.01%
2020/04/01	0	0.00	1	25.90	26.15	-1	9,526	-0.01%
2020/03/31	1	25.70	10	26.25	25.95	-9	9,491	-0.09%
2020/03/27	6	26.14	6	26.45	25.60	0	9,646	0.00%
2020/03/26	9	25.67	3	25.88	26.05	6	9,570	0.06%
2020/03/25	2	25.98	3	25.90	26.00	-1	9,519	-0.01%
2020/03/24	0	0.00	1	23.70	23.90	-1	9,452	-0.01%
2020/03/23	1	22.75	4	22.84	22.60	-3	9,873	-0.03%
2020/03/20	2	24.25	2	24.03	24.30	0	10,014	0.00%
2020/03/19	3	23.38	12	23.29	22.55	-9	10,038	-0.09%
2020/03/18	11	25.33	1	26.15	25.05	10	10,011	0.10%
2020/03/17	3	25.95	23	25.48	25.05	-20	10,270	-0.19%
2020/03/16	2	27.28	1	28.05	26.45	1	10,196	0.01%
2020/03/13	8	27.50	13	27.42	27.90	-5	10,206	-0.05%
2020/03/12	11	30.79	0	0.00	30.20	11	10,016	0.11%
2020/03/11	1	33.00	2	32.95	32.40	-1	10,010	-0.01%
2020/03/10	1	32.60	2	32.80	33.05	-1	10,412	-0.01%
2020/03/09	1	33.00	1	34.15	33.00	0	10,701	0.00%
2020/03/06	1	34.80	0	0.00	34.75	1	10,583	0.01%
2020/03/05	0	0.00	2	35.45	35.20	-2	10,574	-0.02%
2020/03/03	2	35.30	0	0.00	35.15	2	10,472	0.02%
2020/03/02	10	35.39	12	35.38	35.50	-2	10,424	-0.02%
2020/02/27	14	36.16	9	35.66	34.15	5	10,167	0.05%
2020/02/26	6	35.32	6	35.44	36.00	0	9,735	0.00%
2020/02/25	2	34.60	9	34.82	35.15	-7	9,448	-0.07%
2020/02/24	1	35.10	2	35.00	35.00	-1	9,393	-0.01%
2020/02/20	4	35.16	1	35.20	35.00	3	9,230	0.03%
2020/02/19	12	35.35	12	35.43	35.30	0	9,113	0.00%
2020/02/18	3	34.92	3	34.82	34.65	0	8,882	0.00%
2020/02/17	10	35.39	11	35.10	34.65	-1	8,773	-0.01%
2020/02/14	7	34.10	1	34.00	34.00	6	8,475	0.07%
2020/02/13	1	33.75	4	33.39	33.50	-3	8,308	-0.04%
2020/02/12	1	33.60	15.1	33.60	33.60	-14.1	8,348	-0.17%
2020/02/11	3	32.10	10	32.15	32.20	-7	8,274	-0.08%
2020/02/10	0	0.00	1.2	31.23	31.60	-1.2	8,344	-0.01%
2020/02/07	15	32.05	1	32.10	31.85	14	8,493	0.16%
2020/02/06	3	32.27	1	32.25	32.40	2	8,669	0.02%
2020/02/05	2	32.33	0	0.00	31.80	2	8,800	0.02%
2020/02/04	1	31.85	7	31.99	32.10	-6	8,800	-0.07%
2020/02/03	2.1	30.04	0	0.00	31.20	2.1	8,871	0.02%
2020/01/31	9	32.67	1	31.75	32.50	8	8,827	0.09%
2020/01/30	1	32.75	1	32.70	32.25	0	9,107	0.00%
2020/01/20	0	0.00	12	35.75	35.80	-12	9,084	-0.13%
2020/01/17	1	35.50	1	35.75	35.45	0	9,265	0.00%
2020/01/16	12	35.55	5	35.45	35.45	7	9,526	0.07%
2020/01/15	4	35.55	4	35.81	35.55	0	9,835	0.00%
2020/01/13	0	0.00	4	35.00	35.15	-4	10,704	-0.04%
2020/01/10	4	34.11	0	0.00	34.15	4	11,060	0.04%
2020/01/09	1	34.35	0	0.00	34.30	1	11,048	0.01%
2020/01/08	1	34.00	1	34.25	34.00	0	11,063	0.00%
2020/01/07	0	0.00	5	35.50	34.80	-5	11,090	-0.05%
2020/01/06	1	35.20	2	35.40	35.20	-1	11,228	-0.01%
2020/01/03	31	36.69	27	37.43	36.25	4	11,149	0.04%
2020/01/02	12	36.70	0	0.00	36.90	12	10,906	0.11%
2019/12/31	11	36.59	1	36.60	36.35	10	10,825	0.09%
2019/12/27	2	36.70	5	36.94	37.30	-3	10,473	-0.03%
2019/12/25	3	36.33	3	36.70	36.10	0	10,177	0.00%
2019/12/23	0	0.00	1	36.10	36.10	-1	10,132	-0.01%
2019/12/19	1	35.95	0	0.00	35.90	1	10,473	0.01%
2019/12/18	8	36.88	10	37.07	36.30	-2	10,454	-0.02%
2019/12/17	4	36.29	8	36.51	36.60	-4	10,055	-0.04%
2019/12/16	8	36.09	17	36.16	36.05	-9	10,068	-0.09%
2019/12/13	9.2	35.84	13	35.58	35.60	-3.8	9,918	-0.04%
2019/12/12	13	36.04	6	36.53	35.50	7	9,803	0.07%
2019/12/11	1	35.30	10	35.45	35.50	-9	9,404	-0.10%
2019/12/10	0	0.00	10	35.85	35.75	-10	9,363	-0.11%
2019/12/09	0	0.00	2	35.38	35.30	-2	9,240	-0.02%
2019/12/06	6	35.54	1	35.95	35.55	5	9,233	0.05%
2019/12/05	7	35.53	6	35.38	35.25	1	9,090	0.01%
2019/12/04	16	34.72	16	34.61	34.85	0	8,701	0.00%
2019/12/03	0	0.00	2	33.15	33.10	-2	8,310	-0.02%
2019/12/02	2	32.70	1	32.70	33.05	1	8,328	0.01%
2019/11/29	0	0.00	1	33.50	33.45	-1	8,386	-0.01%
2019/11/28	1	33.95	0	0.00	33.80	1	8,410	0.01%
2019/11/27	7	33.94	0	0.00	34.10	7	8,529	0.08%
2019/11/21	1	32.95	0	0.00	33.25	1	8,766	0.01%
2019/11/19	1	33.30	0	0.00	33.60	1	8,826	0.01%
2019/11/14	2	32.88	0	0.00	33.00	2	9,074	0.02%
2019/11/12	0	0.00	5	33.20	33.60	-5	9,106	-0.05%
2019/11/11	5	33.38	3	33.13	33.00	2	9,114	0.02%
2019/11/07	0	0.00	3	35.10	35.05	-3	9,033	-0.03%
2019/11/06	3	36.45	5	36.03	35.75	-2	9,078	-0.02%
2019/11/05	17	36.37	17	36.14	36.00	0	8,993	0.00%
2019/11/04	2	36.20	2	35.83	35.80	0	8,863	0.00%
2019/10/31	5	35.15	3	35.35	35.05	2	8,780	0.02%
2019/10/30	6	35.76	0	0.00	35.80	6	8,690	0.07%
2019/10/29	7	36.34	7	36.28	36.05	0	8,683	0.00%
2019/10/28	21	35.85	20	35.60	35.60	1	8,555	0.01%
2019/10/25	3	36.22	8	36.04	35.50	-5	8,580	-0.06%
2019/10/24	6	36.51	39	36.38	36.70	-33	8,427	-0.39%
2019/10/23	6	36.49	7	36.48	36.35	-1	8,296	-0.01%
2019/10/22	5	36.17	20	36.11	36.15	-15	8,261	-0.18%
2019/10/21	87	36.12	70	36.27	36.30	17	8,106	0.21%
2019/10/18	0	0.00	6	34.43	34.80	-6	7,458	-0.08%
2019/10/17	0	0.00	2	33.50	33.45	-2	7,237	-0.03%
2019/10/16	2	33.15	0	0.00	33.20	2	7,345	0.03%
2019/10/15	2	33.65	0	0.00	33.40	2	7,326	0.03%
2019/10/14	2	34.23	4	34.00	33.75	-2	7,233	-0.03%
2019/10/08	1	32.90	1	32.75	32.90	0	7,118	0.00%
2019/10/07	1	33.75	0	0.00	33.45	1	7,175	0.01%
2019/10/04	6	33.93	6	33.88	33.85	0	7,280	0.00%
2019/10/03	0	0.00	3	33.67	34.10	-3	7,323	-0.04%
2019/10/02	1	33.90	1	33.95	33.90	0	7,419	0.00%
2019/09/27	35	34.12	0	0.00	33.65	35	7,471	0.47%
2019/09/25	3	34.32	1	34.00	34.50	2	7,686	0.03%
2019/09/24	3	34.40	2	34.23	34.15	1	7,755	0.01%
2019/09/19	3	33.38	7	33.25	33.50	-4	7,653	-0.05%
2019/09/18	6	32.59	2	32.68	32.55	4	7,571	0.05%
2019/09/17	1	32.45	0	0.00	32.50	1	7,640	0.01%
2019/09/09	1	32.40	0	0.00	32.35	1	8,377	0.01%
2019/09/06	2	33.30	0	0.00	32.90	2	8,430	0.02%
2019/09/04	1	32.85	1	32.70	32.85	0	8,683	0.00%
2019/09/03	1	32.65	0	0.00	32.50	1	8,754	0.01%
2019/08/30	1	32.35	1	32.60	32.10	0	8,713	0.00%
2019/08/29	0	0.00	1	32.50	32.30	-1	8,640	-0.01%
2019/08/28	5	32.55	7	32.14	32.55	-2	8,568	-0.02%
2019/08/27	0	0.00	1	31.75	31.40	-1	8,406	-0.01%
2019/08/26	17	31.60	15	31.60	31.50	2	8,466	0.02%
2019/08/23	0	0.00	2	32.40	32.40	-2	8,468	-0.02%
2019/08/22	3	32.43	4	32.60	32.40	-1	8,490	-0.01%
2019/08/21	3	33.15	3	32.95	32.70	0	8,500	0.00%
2019/08/19	4	33.50	4	33.70	33.40	0	8,459	0.00%
2019/08/16	2	32.05	3	32.27	32.50	-1	8,412	-0.01%
2019/08/15	1	31.70	0	0.00	31.85	1	8,490	0.01%
2019/08/14	10	32.90	0	0.00	32.50	10	8,552	0.12%
2019/08/13	0	0.00	2.5	32.80	32.50	-2.5	8,640	-0.03%
2019/08/12	1	32.50	0	0.00	32.45	1	8,721	0.01%
2019/08/08	1	33.00	0	0.00	32.85	1	8,736	0.01%
2019/08/07	2	33.73	2	33.75	33.20	0	8,803	0.00%
2019/08/06	2	33.30	3	32.98	34.15	-1	8,983	-0.01%
2019/08/02	5	34.82	18	34.88	34.55	-13	9,570	-0.14%
2019/08/01	8	35.96	0	0.00	35.75	8	9,723	0.08%
2019/07/31	0	0.00	3	35.70	36.20	-3	9,932	-0.03%
2019/07/30	15	35.81	9	36.39	35.60	6	9,958	0.06%
2019/07/29	5	37.23	2	37.40	37.05	3	9,899	0.03%
2019/07/26	9	36.91	0	0.00	37.00	9	9,916	0.09%
2019/07/25	0	0.00	3	36.90	36.90	-3	9,947	-0.03%
2019/07/24	8	37.01	10	37.01	36.80	-2	10,024	-0.02%
2019/07/23	2	36.48	2	36.23	36.10	0	10,242	0.00%
2019/07/22	1	36.55	0	0.00	36.50	1	10,750	0.01%
2019/07/19	2	34.90	0	0.00	36.05	2	11,077	0.02%
2019/07/18	2	35.15	0	0.00	34.50	2	11,053	0.02%
2019/07/17	1	35.55	5	35.67	35.65	-4	11,077	-0.04%
2019/07/16	8	36.01	0	0.00	35.90	8	11,708	0.07%
2019/07/15	8	35.84	2	35.80	35.70	6	11,875	0.05%
2019/07/12	0	0.00	10	35.66	35.40	-10	12,082	-0.08%
2019/07/11	5	35.69	1	35.70	35.60	4	12,129	0.03%
2019/07/10	7	37.46	2	37.45	37.60	5	12,100	0.04%
2019/07/09	1	37.60	2	38.15	37.40	-1	12,054	-0.01%
2019/07/08	4	38.15	0	0.00	38.05	4	12,117	0.03%
2019/07/05	7	37.64	2	37.50	37.80	5	12,158	0.04%
2019/07/04	2	37.28	1	37.60	37.55	1	12,166	0.01%
2019/07/03	6	37.14	3	37.02	36.90	3	12,483	0.02%
2019/07/02	6	37.13	2	37.13	37.10	4	12,517	0.03%
2019/07/01	6	36.28	11	36.18	36.45	-5	12,550	-0.04%
2019/06/27	0	0.00	0.1	35.15	35.15	-0.1	13,119	0.00%
2019/06/26	2	34.30	11	34.41	34.70	-9	13,074	-0.07%
2019/06/25	13	35.49	3	35.35	35.30	10	13,030	0.08%
2019/06/21	9	35.77	0	0.00	35.05	9	12,923	0.07%
2019/06/20	7	35.84	2	35.93	35.70	5	12,880	0.04%
2019/06/19	0	0.00	22	35.27	35.55	-22	12,826	-0.17%
2019/06/18	1	35.85	2	35.30	35.05	-1	12,825	-0.01%
2019/06/17	24	35.87	29	35.75	35.50	-5	12,844	-0.04%
2019/06/14	12	34.57	0	0.00	34.40	12	12,517	0.10%
2019/06/13	0	0.00	2	34.35	34.25	-2	12,543	-0.02%
2019/06/12	14	35.12	2	35.03	34.60	12	12,564	0.10%
2019/06/11	2	34.00	0	0.00	34.05	2	12,406	0.02%
2019/06/03	1	33.25	2	33.15	33.25	-1	12,833	-0.01%
2019/05/31	5	33.46	1	33.70	33.50	4	13,007	0.03%
2019/05/30	2	32.90	1	32.80	33.15	1	13,059	0.01%
2019/05/29	4	32.30	5	32.32	32.30	-1	13,289	-0.01%
2019/05/27	1	32.90	4	33.15	32.90	-3	14,182	-0.02%
2019/05/24	4	33.48	2	33.45	33.05	2	14,485	0.01%
2019/05/23	0	0.00	2	33.20	33.30	-2	14,617	-0.01%
2019/05/22	3	34.05	4	34.19	33.90	-1	14,824	-0.01%
2019/05/21	5	33.15	4	33.24	33.90	1	15,197	0.01%
2019/05/20	2	33.55	2	32.73	33.05	0	15,278	0.00%
2019/05/17	9	33.89	3	34.13	33.80	6	15,570	0.04%
2019/05/16	1	34.50	4	34.84	33.80	-3	15,910	-0.02%
2019/05/15	12	35.28	13	34.97	34.90	-1	16,886	-0.01%
2019/05/14	3	34.33	2	33.40	35.25	1	17,494	0.01%
2019/05/13	10	34.41	20	35.64	33.80	-10	17,719	-0.06%
2019/05/10	6	37.51	1	37.90	36.60	5	17,580	0.03%
2019/05/09	1	37.80	1	38.00	37.25	0	17,423	0.00%
2019/05/08	5	39.14	37	38.80	38.90	-32	17,313	-0.18%
2019/05/07	37	38.58	1	38.60	38.40	36	17,407	0.21%
2019/05/06	1	38.30	3	38.20	38.15	-2	17,976	-0.01%
2019/05/03	2	39.33	2	39.50	39.35	0	17,943	0.00%
2019/05/02	0	0.00	2	39.05	38.90	-2	17,968	-0.01%
2019/04/30	3	38.85	2	38.98	39.05	1	18,100	0.01%
2019/04/29	55	39.17	14	39.27	38.55	41	17,988	0.23%
2019/04/26	34	40.58	55	40.86	41.15	-21	17,730	-0.12%
2019/04/25	20	40.36	13	40.25	40.55	7	17,250	0.04%
2019/04/24	10	39.95	2	39.45	39.40	8	16,889	0.05%
2019/04/23	0	0.00	8	39.05	39.00	-8	16,911	-0.05%
2019/04/22	12	40.56	11	40.55	39.25	1	17,008	0.01%
2019/04/19	5	38.50	2	38.43	39.00	3	16,563	0.02%
2019/04/18	18	38.87	17	38.34	37.85	1	16,598	0.01%
2019/04/16	0	0.00	2	37.90	38.05	-2	16,677	-0.01%
2019/04/15	1	37.80	0	0.00	37.30	1	16,926	0.01%
2019/04/12	2	37.80	0	0.00	37.25	2	17,317	0.01%
2019/04/11	2	38.18	1	39.15	38.10	1	17,415	0.01%
2019/04/10	1	39.15	0	0.00	39.35	1	17,356	0.01%
2019/04/09	3	40.00	7	40.14	39.60	-4	17,404	-0.02%
2019/04/08	0	0.00	8	39.61	39.30	-8	17,317	-0.05%
2019/04/03	1	40.00	0.2	39.20	39.20	0.8	17,378	0.00%
2019/04/02	5	38.99	6	38.58	39.45	-1	17,400	-0.01%
2019/04/01	1	37.90	1	37.70	37.90	0	17,263	0.00%
2019/03/29	11	36.62	13	36.71	36.90	-2	17,149	-0.01%
2019/03/28	9.1	36.64	8	37.08	36.55	1.1	17,823	0.01%
2019/03/27	2	36.85	3	37.00	36.80	-1	18,695	-0.01%
2019/03/26	7	36.91	5	37.17	36.90	2	19,704	0.01%
2019/03/25	3	36.55	5	36.47	36.70	-2	20,382	-0.01%
2019/03/22	2	37.20	1	37.20	37.10	1	20,597	0.00%
2019/03/21	1	36.75	1	36.95	36.75	0	20,876	0.00%
2019/03/20	2	37.10	3	37.13	37.10	-1	21,208	0.00%
2019/03/18	2	36.55	3	36.37	36.25	-1	22,043	0.00%
2019/03/14	5	36.59	3	36.50	36.45	2	22,583	0.01%
2019/03/12	7	37.58	1	37.65	37.35	6	23,411	0.03%
2019/03/08	0.1	37.90	0	0.00	37.25	0.1	24,548	0.00%
2019/03/07	1	37.25	2	38.45	37.05	-1	25,184	0.00%
2019/03/06	4	38.99	3	39.12	38.65	1	26,262	0.00%
2019/03/05	2	38.68	3	38.77	38.60	-1	27,112	0.00%
2019/02/27	21	39.55	27	39.35	39.50	-6	28,110	-0.02%
2019/02/26	3	39.60	63	39.30	38.60	-60	28,202	-0.21%
2019/02/25	32	37.74	6	37.84	37.80	26	28,383	0.09%
2019/02/22	31	39.21	0	0.00	38.75	31	29,437	0.11%
2019/02/21	2	39.03	8	39.06	39.40	-6	29,463	-0.02%
2019/02/20	19	40.81	13	39.86	39.50	6	29,489	0.02%
2019/02/19	3	39.45	10	39.25	39.50	-7	29,660	-0.02%
2019/02/18	39	39.91	11	39.36	39.20	28	30,192	0.09%
2019/02/15	4	39.11	5	39.48	38.80	-1	30,612	0.00%
2019/02/14	17	39.90	37	40.17	39.80	-20	30,775	-0.06%
2019/02/13	11	35.69	20	37.81	38.75	-9	30,306	-0.03%
2019/02/12	35	35.41	23	35.65	35.25	12	30,182	0.04%
2019/02/11	39	34.21	11	34.37	34.35	28	31,029	0.09%
2019/01/30	5	33.72	1	33.95	33.40	4	31,892	0.01%
2019/01/29	1	33.40	0	0.00	33.40	1	32,202	0.00%
2019/01/28	7	34.56	45.8	34.59	34.25	-38.8	32,566	-0.12%
2019/01/25	10	33.91	13.2	34.01	34.30	-3.2	33,389	-0.01%
2019/01/24	0	0.00	1	32.55	32.65	-1	34,287	0.00%
2019/01/23	0	0.00	2	32.38	32.25	-2	34,578	-0.01%
2019/01/22	6	32.66	5	32.55	32.60	1	34,995	0.00%
2019/01/21	0	0.00	1	32.50	32.20	-1	35,430	0.00%
2019/01/18	2	31.35	4	31.60	32.20	-2	35,828	-0.01%
2019/01/17	3	32.40	1	32.65	32.00	2	36,054	0.01%
2019/01/16	1	32.60	4	32.54	32.60	-3	36,365	-0.01%
2019/01/15	6.1	32.08	5	31.96	32.05	1.1	36,476	0.00%
2019/01/14	2.1	31.66	3.2	31.79	31.85	-1.1	36,612	0.00%
2019/01/11	3.1	33.66	3	33.50	32.95	0.1	36,713	0.00%
2019/01/10	18.2	34.26	19	33.67	33.40	-0.8	36,865	0.00%
2019/01/09	83	33.77	63	33.76	33.40	20	37,074	0.05%
2019/01/08	52	33.39	52	33.24	33.35	0	37,626	0.00%
2019/01/07	15	33.28	15	33.35	33.55	0	37,762	0.00%
2019/01/04	10	30.44	437	30.00	31.50	-427	38,001	-1.12%	大賣/鉅額交易
2019/01/03	28	32.79	2	32.48	32.00	26	37,814	0.07%
2019/01/02	2	33.75	2	33.83	33.50	0	38,184	0.00%
2018/12/28	11	33.35	0	0.00	33.50	11	38,634	0.03%
2018/12/27	3	33.82	1	34.60	33.50	2	39,107	0.01%
2018/12/26	4	33.73	4	33.49	32.50	0	39,032	0.00%
2018/12/25	5	33.16	0	0.00	33.40	5	39,341	0.01%
2018/12/22	3	34.15	3	34.33	34.65	0	39,298	0.00%
2018/12/21	3	34.42	5	34.47	35.45	-2	39,507	-0.01%
2018/12/20	11	33.80	9	34.29	33.60	2	39,119	0.01%
2018/12/19	15	36.71	31	36.80	35.20	-16	38,481	-0.04%
2018/12/18	12	39.87	13	38.68	37.60	-1	38,498	0.00%
2018/12/17	1	41.00	5	40.48	40.50	-4	38,648	-0.01%
2018/12/14	5	41.39	20	41.39	40.70	-15	38,836	-0.04%
2018/12/13	8	42.16	4	42.08	42.30	4	38,818	0.01%
2018/12/12	13	42.02	18.1	42.13	41.85	-5.1	38,745	-0.01%
2018/12/11	6.1	41.67	6	41.37	40.55	0.1	38,901	0.00%
2018/12/10	2	40.30	3	39.83	41.45	-1	39,090	0.00%
2018/12/07	23	41.40	29	41.38	40.90	-6	39,058	-0.02%
2018/12/06	44	40.78	56	40.79	40.15	-12	39,164	-0.03%
2018/12/05	49.1	42.03	56	42.07	41.90	-6.9	39,076	-0.02%
2018/12/04	151	44.08	71	43.34	43.20	80	39,419	0.20%	大買/
2018/12/03	69	44.92	56	44.23	44.20	13	39,430	0.03%
2018/11/30	67	42.70	38	42.64	43.20	29	38,819	0.07%
2018/11/29	85	41.76	91	41.83	42.50	-6	38,225	-0.02%
2018/11/28	71	40.02	25.3	40.38	39.85	45.7	37,146	0.12%
2018/11/27	68	39.39	67	39.67	39.40	1	36,504	0.00%
2018/11/26	13	38.06	20	38.23	38.20	-7	35,653	-0.02%
2018/11/23	291	38.43	31	38.27	37.35	260	35,760	0.73%	大買/鉅額交易
2018/11/22	21	39.01	10	38.71	38.15	11	35,578	0.03%
2018/11/21	80	39.34	85	39.40	39.50	-5	35,256	-0.01%
2018/11/20	5	37.69	7	37.57	37.45	-2	34,251	-0.01%
2018/11/19	2	37.30	7	37.46	37.70	-5	34,401	-0.01%
2018/11/16	21.1	37.86	13	37.71	36.75	8.1	34,265	0.02%
2018/11/15	45	36.88	30	37.08	37.70	15	33,749	0.04%
2018/11/14	49	37.95	30	37.30	37.00	19	33,259	0.06%
2018/11/13	60.1	37.40	33	37.88	38.35	27.1	32,871	0.08%
2018/11/12	8.1	37.35	28	37.41	37.80	-19.9	32,467	-0.06%
2018/11/09	33	36.70	18	36.80	37.00	15	32,209	0.05%
2018/11/08	18	37.19	11	36.57	36.25	7	31,899	0.02%
2018/11/07	9	34.48	37	34.74	35.80	-28	31,002	-0.09%
2018/11/06	22	32.42	17	32.58	32.55	5	30,328	0.02%
2018/11/05	39	33.80	36	33.20	34.05	3	30,079	0.01%
2018/11/02	46	33.20	58.1	33.46	33.30	-12.1	29,779	-0.04%
2018/11/01	116	33.17	100.2	33.61	32.75	15.8	29,018	0.05%	大買/
2018/10/31	1	31.00	8	31.23	31.40	-7	27,766	-0.03%
2018/10/30	21	28.04	13	28.28	28.55	8	27,535	0.03%
2018/10/29	2	27.55	8.1	27.63	28.65	-6.1	27,409	-0.02%
2018/10/26	3	26.78	4	26.95	26.05	-1	27,322	0.00%
2018/10/25	1.1	26.96	1	26.80	26.55	0.1	27,120	0.00%
2018/10/24	5.1	30.55	27	30.38	29.50	-21.9	26,849	-0.08%
2018/10/23	5	32.21	7	31.82	31.35	-2	26,639	-0.01%
2018/10/22	1	33.20	6	32.65	33.10	-5	26,588	-0.02%
2018/10/19	20	31.81	7	31.73	32.35	13	26,568	0.05%
2018/10/18	35	33.48	22	33.75	33.25	13	26,457	0.05%
2018/10/17	37	33.98	27	33.34	33.10	10	26,349	0.04%
2018/10/16	53	33.62	57	33.54	33.25	-4	26,327	-0.02%
2018/10/15	23	31.86	20	31.73	32.00	3	26,269	0.01%
2018/10/12	44	32.10	41	32.28	31.85	3	26,475	0.01%
2018/10/11	6	31.92	50	31.90	31.80	-44	26,210	-0.17%
2018/10/09	31	35.89	39	35.50	35.30	-8	26,240	-0.03%
2018/10/08	67	35.22	41	36.72	35.15	26	26,051	0.10%
2018/10/05	46	38.12	32	36.56	36.80	14	25,907	0.05%
2018/10/04	22	40.41	49	40.67	40.00	-27	25,635	-0.11%
2018/10/03	114	41.08	57	41.39	40.40	57	25,839	0.22%	大買/
2018/10/02	75	43.28	44	42.85	42.60	31	26,084	0.12%
2018/10/01	2	42.95	6	42.98	43.20	-4	26,286	-0.02%
2018/09/28	32	43.37	33	42.97	43.50	-1	26,732	0.00%
2018/09/27	49	42.69	50	43.22	42.20	-1	26,709	0.00%
2018/09/26	29	44.21	21	43.87	43.80	8	27,040	0.03%
2018/09/25	56	44.74	35	45.31	44.15	21	26,956	0.08%
2018/09/21	49	42.50	87	43.32	43.85	-38	26,206	-0.15%
2018/09/20	39	40.94	71	41.06	40.75	-32	25,600	-0.12%
2018/09/19	34	41.75	18	41.68	40.20	16	25,686	0.06%
2018/09/18	12	41.15	13	41.50	40.95	-1	25,896	0.00%
2018/09/17	18	42.35	16.4	41.94	42.40	1.6	26,186	0.01%
2018/09/14	27	39.43	61	40.58	41.45	-34	25,773	-0.13%
2018/09/13	10	39.29	9	38.18	37.70	1	25,506	0.00%
2018/09/12	25	38.70	26	38.33	38.65	-1	25,568	0.00%
2018/09/11	43	39.65	44	39.15	39.60	-1	25,723	0.00%
2018/09/10	54	38.46	29	39.71	37.45	25	25,491	0.10%
2018/09/07	62	42.09	37	44.08	41.50	25	25,119	0.10%
2018/09/06	12	44.36	12	44.84	44.00	0	25,060	0.00%
2018/09/05	13	44.31	20	44.31	44.55	-7	25,627	-0.03%
2018/09/04	35	43.93	30	43.96	43.85	5	27,102	0.02%
2018/09/03	26	45.53	21	44.54	43.55	5	27,874	0.02%
2018/08/31	8	46.44	15	46.33	47.25	-7	28,015	-0.02%
2018/08/30	56	48.18	44	48.33	47.50	12	28,162	0.04%
2018/08/29	29	47.10	37	46.84	47.60	-8	28,205	-0.03%
2018/08/28	26	47.74	19	47.16	47.10	7	28,746	0.02%
2018/08/27	8	46.02	3	46.18	47.20	5	28,901	0.02%
2018/08/24	1	43.70	2	44.20	42.95	-1	29,383	0.00%
2018/08/23	1	46.50	1	46.75	46.40	0	30,829	0.00%
2018/08/22	5	47.17	5	47.49	47.10	0	31,632	0.00%
2018/08/21	10.1	47.42	19	47.43	47.00	-8.9	33,184	-0.03%
2018/08/20	25	47.37	5	47.30	47.00	20	34,269	0.06%
2018/08/17	4	51.68	3.1	51.22	51.80	0.9	34,573	0.00%
2018/08/16	28	50.27	45	49.54	51.20	-17	34,777	-0.05%
2018/08/15	17.1	52.57	16	51.87	50.20	1.1	35,119	0.00%
2018/08/14	37	53.51	21	53.39	53.50	16	35,718	0.04%
2018/08/13	5	54.92	90	54.23	53.60	-85	35,970	-0.24%
2018/08/10	21	59.85	3	59.93	58.80	18	36,641	0.05%
2018/08/09	5	58.90	6	59.22	59.60	-1	38,103	0.00%
2018/08/08	20	59.77	39	59.43	58.60	-19	39,838	-0.05%
2018/08/07	17	59.88	27	59.69	59.50	-10	40,602	-0.02%
2018/08/06	22	57.26	11	57.20	58.30	11	41,808	0.03%
2018/08/03	23	56.43	7	56.49	57.80	16	42,958	0.04%
2018/08/02	21.1	58.56	1	58.70	56.50	20.1	43,259	0.05%
2018/08/01	20	62.30	16	60.94	61.80	4	43,841	0.01%
2018/07/31	11	62.43	13	62.20	63.00	-2	45,167	0.00%
2018/07/30	17	63.40	28	62.30	61.80	-11	45,338	-0.02%
2018/07/27	3	64.13	11.3	63.46	64.60	-8.3	45,469	-0.02%
2018/07/26	27	64.05	26	63.80	63.30	1	45,878	0.00%
2018/07/25	22	63.59	23	63.41	63.00	-1	46,171	0.00%
2018/07/24	17	62.34	18	62.81	62.90	-1	46,194	0.00%
2018/07/23	18	60.52	16	61.46	62.80	2	46,073	0.00%
2018/07/20	21	64.57	8	63.76	62.40	13	46,066	0.03%
2018/07/19	6	63.62	27	63.29	64.00	-21	45,727	-0.05%
2018/07/18	5	61.78	6	62.62	61.50	-1	46,120	0.00%
2018/07/17	18	64.16	18	63.13	62.60	0	46,538	0.00%
2018/07/16	123	63.34	117	63.69	64.30	6	47,402	0.01%	大買/大賣/
2018/07/13	2	63.40	15	63.53	62.30	-13	48,285	-0.03%
2018/07/12	22	62.27	17	62.39	62.10	5	47,998	0.01%
2018/07/11	23	62.13	19	61.45	62.00	4	47,915	0.01%
2018/07/10	39	61.19	63.2	61.18	62.40	-24.2	47,730	-0.05%
2018/07/09	14.8	59.47	17	58.26	57.80	-2.2	47,682	0.00%
2018/07/06	41	56.41	34	56.33	58.70	7	47,345	0.01%
2018/07/05	4	54.13	40	53.89	53.90	-36	46,923	-0.08%
2018/07/04	25	55.53	4.1	55.12	53.00	20.9	46,768	0.04%
2018/07/03	16	58.99	6	58.52	58.10	10	46,387	0.02%
2018/07/02	66	60.41	20	61.65	59.10	46	46,387	0.10%
2018/06/29	24	61.40	8	61.75	62.30	16	46,271	0.03%
2018/06/28	33	62.35	50	61.53	60.80	-17	46,268	-0.04%
2018/06/27	22	60.49	17	61.12	61.60	5	45,965	0.01%
2018/06/26	21	59.79	7	59.46	60.70	14	45,735	0.03%
2018/06/25	17	58.65	18	58.21	57.60	-1	45,247	0.00%
2018/06/22	65	60.37	14	60.49	59.70	51	45,234	0.11%
2018/06/21	24	62.17	27	62.14	62.50	-3	45,060	-0.01%
2018/06/20	40	61.97	21.1	62.51	60.60	18.9	44,997	0.04%
2018/06/19	31	64.87	28	65.08	64.50	3	44,847	0.01%
2018/06/15	27	67.57	22	67.98	66.60	5	44,751	0.01%
2018/06/14	53	66.67	58	66.77	68.10	-5	44,648	-0.01%
2018/06/13	60	67.76	87	68.19	67.00	-27	44,859	-0.06%
2018/06/12	52	72.33	45	72.61	70.00	7	44,681	0.02%
2018/06/11	31	67.89	29	66.76	69.70	2	43,257	0.00%
2018/06/08	20	63.38	17	63.54	63.40	3	42,538	0.01%
2018/06/07	9	65.61	13	65.85	65.00	-4	42,363	-0.01%
2018/06/06	60	65.72	34	65.30	66.00	26	42,989	0.06%
2018/06/05	30	65.17	44	66.95	63.70	-14	43,474	-0.03%
2018/06/04	14	66.89	23	67.34	67.30	-9	42,688	-0.02%
2018/06/01	22	68.39	25	69.96	67.10	-3	42,378	-0.01%
2018/05/31	60	70.93	55	70.76	69.90	5	41,822	0.01%
2018/05/30	61	66.60	40	67.07	67.80	21	40,393	0.05%
2018/05/29	52	67.77	57	67.79	66.40	-5	39,562	-0.01%
2018/05/28	61	64.51	65	64.02	64.80	-4	37,968	-0.01%
2018/05/25	32	60.13	50	59.77	60.50	-18	36,847	-0.05%
2018/05/24	18	59.27	23	59.13	59.30	-5	36,381	-0.01%
2018/05/23	51	59.47	42	59.56	58.90	9	36,141	0.02%
2018/05/22	20	59.71	19	61.29	58.50	1	35,613	0.00%
2018/05/21	39	62.99	13	62.98	62.60	26	34,997	0.07%
2018/05/18	37	61.74	56	62.00	63.20	-19	34,507	-0.06%
2018/05/17	59	62.72	59	63.32	61.20	0	33,760	0.00%
2018/05/16	49	61.24	53	61.18	62.00	-4	32,460	-0.01%
2018/05/15	29	57.56	18	57.17	57.30	11	31,009	0.04%
2018/05/14	32	56.15	35	56.45	58.10	-3	30,392	-0.01%
2018/05/11	29	54.69	30	55.10	52.90	-1	29,133	0.00%
2018/05/10	20	52.39	26	52.26	53.50	-6	27,993	-0.02%
2018/05/09	27	53.19	29	52.72	52.50	-2	27,547	-0.01%
2018/05/08	20	52.86	29	53.62	53.80	-9	26,881	-0.03%
2018/05/07	1	49.50	3	48.92	50.00	-2	25,652	-0.01%
2018/05/04	2	47.23	1	47.40	47.25	1	25,600	0.00%
2018/05/03	11	49.37	22	49.45	48.75	-11	25,913	-0.04%
2018/05/02	8	48.87	24	48.54	48.90	-16	25,992	-0.06%
2018/04/30	28	47.10	5	47.12	46.80	23	26,032	0.09%
2018/04/27	2	46.65	3	46.67	46.50	-1	27,327	0.00%
2018/04/26	0	0.00	4	47.03	45.90	-4	28,276	-0.01%
2018/04/25	1	46.00	3	47.48	47.60	-2	28,445	-0.01%
2018/04/24	22	49.80	46	48.14	46.25	-24	29,126	-0.08%
2018/04/23	39	50.58	47	50.40	48.80	-8	28,557	-0.03%
2018/04/20	17	48.68	13	48.79	48.70	4	28,578	0.01%
2018/04/19	29	47.68	34	48.11	49.10	-5	27,712	-0.02%
2018/04/18	1	44.65	3	44.68	44.65	-2	26,756	-0.01%
2018/04/17	3	45.77	20	44.39	44.05	-17	26,930	-0.06%
2018/04/16	8	45.77	7	45.89	45.50	1	27,170	0.00%
2018/04/13	50	46.33	24	47.18	45.65	26	27,575	0.09%
2018/04/12	0	0.00	11	44.59	44.90	-11	27,359	-0.04%
2018/04/11	15	45.60	12	45.89	45.05	3	28,225	0.01%
2018/04/10	1	44.70	3	45.15	44.60	-2	28,851	-0.01%
2018/04/09	12	44.50	20	44.12	43.80	-8	29,531	-0.03%
2018/04/03	12	43.77	2	43.75	44.25	10	29,498	0.03%
2018/04/02	3	43.10	0	0.00	43.05	3	29,804	0.01%
2018/03/31	3	43.83	2	44.55	44.00	1	29,953	0.00%
2018/03/30	7	45.39	7	45.36	44.70	0	30,304	0.00%
2018/03/29	2	46.45	1	46.30	45.50	1	30,876	0.00%
2018/03/27	0	0.00	2	46.78	47.15	-2	30,879	-0.01%
2018/03/26	2	45.48	0	0.00	45.75	2	31,408	0.01%
2018/03/23	9	45.32	2	45.45	45.00	7	31,596	0.02%
2018/03/22	4	47.14	5	47.78	47.05	-1	31,550	0.00%
2018/03/21	5	47.08	0	0.00	47.00	5	31,458	0.02%
2018/03/20	9	46.99	3	47.17	47.25	6	31,677	0.02%
2018/03/19	6	48.27	19	48.59	47.65	-13	31,851	-0.04%
2018/03/16	26	47.71	16	48.54	47.20	10	31,592	0.03%
2018/03/15	20	46.35	23	46.73	47.00	-3	31,638	-0.01%
2018/03/14	3	47.02	6	47.58	46.90	-3	31,960	-0.01%
2018/03/13	51	48.63	67	48.14	48.55	-16	32,804	-0.05%
2018/03/12	54	48.45	31	47.84	47.75	23	33,151	0.07%
2018/03/09	12	46.09	23	45.98	47.50	-11	33,111	-0.03%
2018/03/08	1	43.10	1	43.20	43.20	0	33,139	0.00%
2018/03/07	0	0.00	18	42.51	42.70	-18	33,542	-0.05%
2018/03/06	11	42.76	13	42.13	42.40	-2	33,993	-0.01%
2018/03/05	41	42.04	10	41.58	41.40	31	34,392	0.09%
2018/03/02	1	43.85	2	44.25	44.10	-1	34,552	0.00%
2018/02/27	1	45.75	2	45.40	45.30	-1	35,753	0.00%
2018/02/26	2	45.55	0	0.00	45.50	2	36,140	0.01%
2018/02/23	0	0.00	4	44.85	44.50	-4	36,662	-0.01%
2018/02/22	2	44.20	13	44.30	44.15	-11	38,036	-0.03%
2018/02/21	6	44.63	4	44.70	45.00	2	39,623	0.01%
2018/02/12	18	43.50	31	43.58	43.00	-13	39,949	-0.03%
2018/02/09	41	42.74	36	41.28	42.90	5	40,294	0.01%
2018/02/08	33	44.03	21	44.31	43.50	12	40,591	0.03%
2018/02/07	9	44.84	32	45.31	45.10	-23	40,855	-0.06%
2018/02/06	44	43.24	1	43.00	42.50	43	41,706	0.10%
2018/02/05	16	45.29	10	46.03	47.20	6	43,336	0.01%
2018/02/02	7	47.08	3	47.20	47.20	4	44,680	0.01%
2018/02/01	2.5	48.90	7	48.11	48.00	-4.5	46,364	-0.01%
2018/01/31	7	47.54	1	47.55	48.00	6	47,867	0.01%
2018/01/30	8	50.03	8	49.36	48.60	0	48,603	0.00%
2018/01/29	16	49.68	24	50.20	49.85	-8	48,644	-0.02%
2018/01/26	32	49.66	19	49.44	49.00	13	48,988	0.03%
2018/01/25	7	51.01	10	50.26	49.50	-3	48,892	-0.01%
2018/01/24	15	52.47	18	52.66	52.30	-3	48,813	-0.01%
2018/01/23	28	54.35	33	53.71	52.40	-5	49,067	-0.01%
2018/01/22	5	50.54	9	53.02	53.60	-4	48,434	-0.01%
2018/01/19	11	48.54	46	48.40	48.75	-35	49,111	-0.07%
2018/01/18	21	48.32	18	48.31	47.90	3	49,222	0.01%
2018/01/17	1	47.15	1	47.50	46.90	0	49,485	0.00%
2018/01/16	34	47.13	26	47.74	47.05	8	50,360	0.02%
2018/01/15	3	46.65	4	46.55	47.00	-1	51,050	0.00%
2018/01/12	5	46.50	15	46.80	45.90	-10	51,888	-0.02%
2018/01/11	3	45.85	4	45.88	46.20	-1	52,157	0.00%
2018/01/10	13	46.26	5	46.47	45.85	8	52,303	0.02%
2018/01/09	54	46.74	46	46.59	47.25	8	52,530	0.02%
2018/01/08	9	45.84	8	45.87	45.05	1	52,941	0.00%
2018/01/05	25	47.75	38	47.64	47.15	-13	53,817	-0.02%
2018/01/04	17	45.69	32	44.78	46.50	-15	54,411	-0.03%
2018/01/03	92	44.21	75	44.27	43.95	17	53,809	0.03%
2018/01/02	14	42.43	0	0.00	42.35	14	53,322	0.03%