合晶 (6182)-元大-文心興安券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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－元大-文心興安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.3	39.63	3.1	39.80	39.95	-2.7	2,954	-0.09%
2024/05/09	1.3	38.95	2.1	39.30	39.30	-0.8	2,923	-0.03%
2024/05/08	2	38.50	0	0.00	38.80	2	2,934	0.07%
2024/05/07	0.1	38.80	1	39.20	39.20	-0.9	2,925	-0.03%
2024/05/06	1	38.75	0	0.00	39.00	1	2,927	0.03%
2024/05/03	5.1	39.03	1	39.40	38.85	4.1	2,924	0.14%
2024/05/02	1	39.06	0	0.00	39.20	1	2,949	0.04%
2024/04/29	1	39.50	6	39.34	39.50	-5	2,941	-0.17%
2024/04/26	1	39.15	0	0.00	39.20	1	2,937	0.03%
2024/04/25	1	39.05	0.1	39.20	39.20	0.9	2,940	0.03%
2024/04/24	4	38.89	1	39.00	39.00	3	2,969	0.10%
2024/04/23	7	38.66	1	39.40	38.55	6	3,016	0.20%
2024/04/22	1.1	38.80	1	39.30	38.95	0.1	3,017	0.00%
2024/04/19	4.3	38.89	2.1	39.23	38.85	2.2	3,009	0.07%
2024/04/18	0	39.75	0	0.00	39.70	0	2,977	0.00%
2024/04/17	1	39.55	3.2	39.91	39.75	-2.2	2,966	-0.07%
2024/04/16	2.1	39.10	3	39.23	38.90	-0.9	2,945	-0.03%
2024/04/15	0	39.50	1	40.05	40.10	-1	2,945	-0.03%
2024/04/12	1	39.40	0	0.00	39.45	1	2,947	0.03%
2024/04/11	2.1	39.68	5	39.73	39.55	-2.9	2,967	-0.10%
2024/04/10	0	0.00	0.1	40.30	39.95	-0.1	3,008	0.00%
2024/04/09	21.1	39.90	5	39.80	39.90	16.1	3,025	0.53%
2024/04/08	6	39.83	1	39.85	40.00	5	3,039	0.16%
2024/04/03	1	39.65	17	39.70	39.95	-16	3,069	-0.52%
2024/04/02	0.1	39.70	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	2.1	39.90	2.2	39.86	39.90	-0.1	3,203	0.00%
2024/03/29	0	0.00	2	38.98	39.00	-2	3,209	-0.06%
2024/03/28	1.3	39.23	3	39.05	38.80	-1.7	3,278	-0.05%
2024/03/27	1	39.20	0.1	39.30	39.00	0.9	3,324	0.03%
2024/03/26	3.4	38.93	0	0.00	38.75	3.4	3,388	0.10%
2024/03/25	2.1	39.42	0	0.00	39.10	2.1	3,432	0.06%
2024/03/22	5.4	39.76	0	0.00	39.70	5.4	3,537	0.15%
2024/03/20	1.1	40.06	2.2	40.43	40.15	-1.1	3,999	-0.03%
2024/03/19	6	40.03	10.1	39.62	39.60	-4.1	4,036	-0.10%
2024/03/18	17.3	38.86	10	38.86	38.80	7.3	4,353	0.17%
2024/03/15	12	39.87	0	0.00	39.70	12	4,579	0.26%
2024/03/14	1.2	40.21	1	40.20	40.20	0.2	4,547	0.00%
2024/03/13	3.7	41.17	2.1	41.56	40.70	1.6	4,537	0.04%
2024/03/12	4.5	41.25	1	41.25	41.20	3.5	4,493	0.08%
2024/03/11	7.3	41.85	23	41.64	41.60	-15.7	4,453	-0.35%
2024/03/08	46	42.38	23.4	42.23	42.35	22.6	4,322	0.52%
2024/03/07	2	40.30	6	40.12	39.95	-4	3,985	-0.10%
2024/03/06	0.2	39.95	1	39.85	39.85	-0.8	3,958	-0.02%
2024/03/05	12.5	40.29	1	40.75	40.10	11.5	3,980	0.29%
2024/03/01	4	39.96	0	0.00	39.90	4	4,022	0.10%
2024/02/29	2	39.88	0	0.00	39.80	2	4,017	0.05%
2024/02/27	2.2	40.08	0	0.00	39.90	2.2	4,006	0.06%
2024/02/26	5.2	40.79	1	40.80	40.40	4.2	3,992	0.10%
2024/02/23	2.1	41.06	0.1	41.47	41.00	2	3,963	0.05%
2024/02/22	3.2	41.42	2	41.30	41.20	1.2	3,963	0.03%
2024/02/21	0.1	41.32	0	41.25	41.20	0.1	3,965	0.00%
2024/02/20	0.2	41.58	0	0.00	41.30	0.2	3,960	0.01%
2024/02/19	1.1	41.62	1.1	41.61	41.70	0.1	3,969	0.00%
2024/02/16	0	0.00	0.1	41.35	41.40	-0.1	3,966	0.00%
2024/02/05	1.1	40.80	0	0.00	40.70	1.1	3,961	0.03%
2024/02/02	1.1	40.76	0	0.00	41.00	1.1	3,969	0.03%
2024/02/01	4.1	40.71	0	0.00	41.00	4.1	4,014	0.10%
2024/01/31	0	0.00	5.2	41.33	41.25	-5.2	4,029	-0.13%
2024/01/30	6.3	40.91	0	0.00	40.55	6.3	4,055	0.16%
2024/01/29	2	41.10	10	41.24	41.30	-8	4,119	-0.19%
2024/01/26	3.1	41.42	0	0.00	41.35	3.1	4,131	0.07%
2024/01/25	7.3	41.70	5	41.85	41.50	2.3	4,137	0.05%
2024/01/24	3	42.38	1	42.40	42.35	2	4,158	0.05%
2024/01/22	0.1	42.55	0.2	42.60	42.55	-0.1	4,248	0.00%
2024/01/19	1	42.00	4.1	42.04	42.15	-3.1	4,291	-0.07%
2024/01/18	4.3	41.60	7	41.71	41.60	-2.7	4,334	-0.06%
2024/01/17	3.2	42.27	0	0.00	42.20	3.2	4,333	0.07%
2024/01/16	1	43.10	1	42.90	43.35	0	4,309	0.00%
2024/01/15	1	43.05	2.1	43.15	43.15	-1.1	4,308	-0.02%
2024/01/12	1	42.80	0	0.00	42.75	1	4,315	0.02%
2024/01/11	2	42.80	0	0.00	42.80	2	4,325	0.05%
2024/01/10	2.2	42.42	0	0.00	42.35	2.2	4,351	0.05%
2024/01/09	1.4	42.75	0	0.00	43.05	1.4	4,338	0.03%
2024/01/08	4.2	43.56	2.1	43.51	43.55	2.1	4,326	0.05%
2024/01/05	1	43.10	2	43.15	43.05	-1	4,347	-0.02%
2024/01/04	2	42.80	1	43.00	43.25	1	4,341	0.02%
2024/01/03	2	42.88	2	43.30	43.20	0	4,318	0.00%
2024/01/02	1.1	43.06	3	43.23	43.05	-1.9	4,297	-0.05%
2023/12/29	2	43.28	0	0.00	43.30	2	4,298	0.05%
2023/12/28	2.1	43.70	1	43.95	43.55	1.1	4,277	0.02%
2023/12/27	9	43.88	2	44.45	43.95	7	4,250	0.17%
2023/12/26	2.1	43.81	0.1	44.15	44.15	2	4,172	0.05%
2023/12/25	3.2	43.84	1	43.85	43.75	2.2	4,130	0.05%
2023/12/22	3.1	44.07	0	0.00	44.10	3.1	4,096	0.07%
2023/12/21	17.1	44.10	0	0.00	44.05	17.1	4,051	0.42%
2023/12/20	0	45.00	0	0.00	44.65	0	3,989	0.00%
2023/12/19	14.2	45.05	10	45.07	45.00	4.2	3,943	0.11%
2023/12/18	2.1	47.02	6	47.95	46.05	-3.9	3,839	-0.10%
2023/12/15	19	48.38	28	48.56	48.05	-9	3,768	-0.24%
2023/12/14	3	46.92	0	47.25	47.40	3	3,495	0.08%
2023/12/13	85.1	48.54	23	47.79	46.45	62.1	3,474	1.79%
2023/12/12	55.1	47.09	31.4	46.48	47.60	23.6	3,179	0.74%
2023/12/11	1.1	44.39	5	44.50	44.20	-3.9	2,933	-0.13%
2023/12/08	0.1	44.64	1.1	44.74	44.50	-1	2,993	-0.03%
2023/12/07	1.1	44.01	2	43.80	43.80	-0.9	3,090	-0.03%
2023/12/06	3	44.47	0	0.00	44.35	3	3,137	0.10%
2023/12/05	1.1	44.89	0	0.00	44.45	1.1	3,194	0.03%
2023/12/04	8.2	45.44	2.1	45.46	45.00	6.1	3,281	0.19%
2023/12/01	0	0.00	3	45.00	45.10	-3	3,339	-0.09%
2023/11/30	0	0.00	0.1	45.32	45.00	-0.1	3,365	0.00%
2023/11/29	9	45.04	0.1	45.20	45.20	8.9	3,346	0.27%
2023/11/28	1	44.90	2.1	44.48	44.85	-1.1	3,332	-0.03%
2023/11/27	0	0.00	2	43.85	43.85	-2	3,299	-0.06%
2023/11/24	3	44.00	0	0.00	43.85	3	3,305	0.09%
2023/11/22	0.1	43.60	1	43.75	43.70	-0.9	3,317	-0.03%
2023/11/21	9	43.78	16	44.06	43.60	-7	3,334	-0.21%
2023/11/20	0.1	44.00	2	44.10	44.05	-1.9	3,340	-0.06%
2023/11/17	0	0.00	1.1	43.88	43.80	-1.1	3,358	-0.03%
2023/11/16	0.1	43.60	0.1	43.85	43.80	0	3,373	0.00%
2023/11/15	0	0.00	2.1	43.25	43.00	-2.1	3,371	-0.06%
2023/11/14	0.1	42.75	0	0.00	42.65	0.1	3,404	0.00%
2023/11/13	0	0.00	1.1	43.21	42.95	-1.1	3,426	-0.03%
2023/11/10	0	0.00	3	42.62	42.90	-3	3,449	-0.09%
2023/11/09	23.1	42.66	15	42.40	42.40	8.1	3,456	0.23%
2023/11/08	1.1	43.42	0	0.00	43.15	1.1	3,457	0.03%
2023/11/07	11	43.06	6	43.01	43.00	5	3,444	0.15%
2023/11/06	16.2	43.85	11.1	43.53	43.50	5.2	3,448	0.15%
2023/11/03	5.2	44.96	5	44.85	44.85	0.2	3,442	0.01%
2023/11/02	2	45.35	0.1	45.10	45.15	2	3,480	0.06%
2023/11/01	1.1	44.53	3.2	44.67	44.60	-2.1	3,501	-0.06%
2023/10/31	5.4	44.11	0	0.00	43.60	5.4	3,473	0.15%
2023/10/30	16.2	45.43	15	45.10	45.10	1.2	3,470	0.03%
2023/10/27	0.1	45.95	2.1	46.45	45.80	-2	3,464	-0.06%
2023/10/26	7.3	45.44	7.1	45.82	45.45	0.2	3,495	0.01%
2023/10/25	29.4	46.55	27	46.15	46.15	2.4	3,467	0.07%
2023/10/24	0.1	46.60	2.1	46.52	46.70	-2	3,475	-0.06%
2023/10/23	1	46.10	0	0.00	46.00	1	3,507	0.03%
2023/10/20	2.1	46.06	7.1	46.11	46.00	-5	3,539	-0.14%
2023/10/19	7.1	45.27	14.1	45.90	45.90	-7	3,586	-0.20%
2023/10/18	0.1	45.95	2	46.20	45.90	-2	3,621	-0.05%
2023/10/17	0	46.45	1.1	46.36	46.05	-1	3,611	-0.03%
2023/10/16	5.1	45.83	5	46.36	46.35	0.1	3,738	0.00%
2023/10/13	2	46.20	3.2	46.58	46.50	-1.2	3,861	-0.03%
2023/10/12	2	45.70	0.1	45.54	45.85	1.9	3,963	0.05%
2023/10/11	6.1	45.26	11	45.19	45.05	-5	4,050	-0.12%
2023/10/06	6	45.95	0	0.00	45.95	6	4,134	0.15%
2023/10/05	0	0.00	10.2	45.97	46.00	-10.2	4,280	-0.24%
2023/10/03	0	0.00	2	45.00	45.00	-2	4,457	-0.04%
2023/10/02	0	0.00	1.1	44.95	45.00	-1.1	4,520	-0.02%
2023/09/28	0	0.00	5	44.00	44.00	-5	4,614	-0.11%
2023/09/27	23.1	44.10	25	44.20	44.00	-1.9	4,641	-0.04%
2023/09/26	5	44.72	6	44.67	44.65	-1	4,648	-0.02%
2023/09/25	0.1	45.00	0	0.00	44.95	0.1	4,702	0.00%
2023/09/22	15.1	44.19	15	45.12	45.20	0	4,714	0.00%
2023/09/20	9.1	44.64	19.1	45.15	44.90	-10	4,817	-0.21%
2023/09/19	6.1	46.13	6	45.93	45.70	0.1	4,900	0.00%
2023/09/18	7	47.22	4	46.89	46.70	3	4,853	0.06%
2023/09/15	0	0.00	39	46.71	46.50	-39	4,802	-0.81%
2023/09/14	32	46.20	34.1	46.18	46.00	-2.1	4,750	-0.04%
2023/09/13	2	46.15	22.1	45.85	45.90	-20.1	4,749	-0.42%
2023/09/12	12	45.77	21.2	45.75	45.65	-9.2	4,776	-0.19%
2023/09/11	1.1	44.39	0.1	45.00	44.40	1	4,792	0.02%
2023/09/08	15.1	44.53	11.1	44.70	44.85	4	5,009	0.08%
2023/09/07	8	44.94	3.1	44.84	44.85	5	4,970	0.10%
2023/09/06	4.1	44.26	4.2	44.13	44.30	-0.1	4,892	0.00%
2023/09/05	1	43.40	4.1	43.64	43.55	-3.1	4,848	-0.06%
2023/09/04	2	42.75	5	43.26	43.20	-3	4,859	-0.06%
2023/09/01	0	0.00	11	43.12	43.10	-11	4,864	-0.23%
2023/08/31	1	42.65	1	42.85	42.60	0	4,871	0.00%
2023/08/29	2	42.10	0.1	42.40	42.50	2	4,909	0.04%
2023/08/28	0	0.00	1	42.00	42.00	-1	4,910	-0.02%
2023/08/25	2	41.90	0	0.00	42.15	2	4,910	0.04%
2023/08/24	2.1	41.90	1.1	41.77	41.75	0.9	4,913	0.02%
2023/08/23	0	0.00	1	42.10	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	2.1	41.68	41.65	-2.1	4,921	-0.04%
2023/08/21	2	41.15	3	41.48	41.10	-1	4,900	-0.02%
2023/08/18	1	41.39	2	41.15	41.25	-1	4,893	-0.02%
2023/08/17	0	0.00	5.2	40.35	40.80	-5.2	4,877	-0.11%
2023/08/16	0.1	38.90	1.1	39.83	39.90	-1	4,857	-0.02%
2023/08/15	0	0.00	0.1	43.10	39.25	-0.1	4,833	0.00%
2023/08/14	3.2	39.02	0	0.00	39.25	3.2	4,827	0.07%
2023/08/11	0.1	40.10	0.1	40.75	39.95	0	4,795	0.00%
2023/08/10	5.1	40.00	0	0.00	40.00	5.1	4,773	0.11%
2023/08/09	13.2	40.55	0	0.00	40.45	13.2	4,724	0.28%
2023/08/08	4.1	41.86	2	41.63	41.50	2.1	4,637	0.04%
2023/08/07	0.1	42.45	3.1	42.33	42.30	-3	4,601	-0.07%
2023/08/04	0	42.30	5.1	42.50	42.70	-5	4,583	-0.11%
2023/08/02	12.2	42.07	4.1	41.90	42.45	8.1	4,603	0.18%
2023/08/01	0.1	43.05	3	42.78	43.05	-2.9	4,540	-0.06%
2023/07/31	9.2	42.65	0	0.00	42.50	9.2	4,534	0.20%
2023/07/28	0	0.00	1	43.65	43.50	-1	4,463	-0.02%
2023/07/27	8	43.54	5	43.47	43.60	3	4,464	0.07%
2023/07/26	13	42.98	4	42.89	42.75	9	4,454	0.20%
2023/07/25	0	0.00	2	43.68	43.55	-2	4,430	-0.05%
2023/07/24	16.2	43.41	5	43.12	43.05	11.2	4,423	0.25%
2023/07/21	11.2	44.58	43	44.59	44.40	-31.8	4,421	-0.72%
2023/07/20	4	45.74	2	45.85	45.60	2	4,426	0.05%
2023/07/19	11.1	46.61	11	46.60	45.60	0	4,456	0.00%
2023/07/18	25	48.50	17	48.57	48.60	8	4,399	0.18%
2023/07/17	3	48.68	6.1	48.96	48.90	-3.1	4,293	-0.07%
2023/07/14	34	48.37	9	48.38	48.45	25	4,239	0.59%
2023/07/13	23	47.66	12	47.43	47.35	11	4,166	0.26%
2023/07/12	6	48.03	7.1	48.09	48.10	-1.1	4,123	-0.03%
2023/07/11	2	47.95	18.5	47.80	47.80	-16.5	4,014	-0.41%
2023/07/10	0	0.00	13.4	47.09	47.30	-13.4	3,981	-0.34%
2023/07/07	18.1	46.76	16	46.71	46.70	2.1	3,963	0.05%
2023/07/06	12.5	47.72	17	47.64	47.75	-4.6	3,922	-0.12%
2023/07/05	2	47.08	3	47.17	47.35	-1	3,870	-0.03%
2023/07/04	7	46.88	40	46.80	46.75	-33	3,838	-0.86%
2023/07/03	0	0.00	8	47.65	47.30	-8	3,841	-0.21%
2023/06/30	0	0.00	3	47.17	47.30	-3	3,822	-0.08%
2023/06/29	7	46.91	0	0.00	46.95	7	3,842	0.18%
2023/06/28	4	47.16	10	47.29	47.20	-6	3,834	-0.16%
2023/06/27	8	46.45	20	46.71	46.60	-12	3,836	-0.31%
2023/06/26	2	45.90	2	46.30	46.15	0	3,751	0.00%
2023/06/21	2	46.00	2.7	46.15	46.15	-0.7	3,831	-0.02%
2023/06/20	15	45.97	2	46.45	45.95	13	3,980	0.33%
2023/06/19	9	46.37	0	0.00	46.25	9	4,117	0.22%
2023/06/16	18	46.11	4	46.33	46.65	14	4,269	0.33%
2023/06/15	7	46.27	4	46.38	46.40	3	4,270	0.07%
2023/06/14	27	46.25	16.3	45.97	46.30	10.8	4,244	0.25%
2023/06/13	3	44.33	16	44.59	44.50	-13	4,099	-0.32%
2023/06/12	9	43.95	0	44.20	43.85	9	4,195	0.21%
2023/06/09	6	43.98	1	43.95	43.90	5	4,224	0.12%
2023/06/08	16	44.38	2	44.13	44.05	14	4,254	0.33%
2023/06/07	14	44.95	2	44.90	45.20	12	4,335	0.28%
2023/06/06	9	44.87	2	44.85	45.20	7	4,371	0.16%
2023/06/05	2.1	45.57	1.2	45.71	45.40	0.9	4,430	0.02%
2023/06/02	0	45.15	6	45.10	44.75	-6	4,433	-0.14%
2023/05/31	5	44.82	9	44.92	44.95	-4	4,466	-0.09%
2023/05/30	1	44.88	2	44.87	44.95	-1	4,461	-0.02%
2023/05/29	2	44.83	6	44.77	44.80	-4	4,461	-0.09%
2023/05/26	1	44.05	3	44.25	44.05	-2	4,455	-0.04%
2023/05/24	3	43.98	0	0.00	44.00	3	4,492	0.07%
2023/05/23	1	44.25	11	44.13	44.10	-10	4,510	-0.22%
2023/05/22	0	0.00	5	43.86	43.70	-5	4,504	-0.11%
2023/05/19	7	43.41	0	0.00	43.20	7	4,523	0.16%
2023/05/18	5	43.45	2.1	43.59	43.50	2.9	4,597	0.06%
2023/05/17	0	0.00	2.1	43.13	43.00	-2.1	4,643	-0.04%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/15	1	42.20	1	42.15	42.25	0	4,660	0.00%
2023/05/12	4	42.39	0	0.00	42.40	4	4,730	0.08%
2023/05/11	2	42.45	0	0.00	42.05	2	4,834	0.04%
2023/05/10	0.1	42.64	0	0.00	42.60	0.1	4,903	0.00%
2023/05/09	19	42.75	1	42.65	42.60	18	4,975	0.36%
2023/05/08	5	43.94	1	43.90	43.80	4	4,988	0.08%
2023/05/05	1	44.05	0	0.00	43.95	1	5,039	0.02%
2023/05/03	2	43.83	0	44.20	44.10	2	5,198	0.04%
2023/05/02	0	0.00	4	43.95	44.00	-4	5,268	-0.08%
2023/04/28	4	43.40	9	43.20	43.20	-5	5,378	-0.09%
2023/04/27	2.1	43.06	3	43.14	43.20	-1	5,360	-0.02%
2023/04/26	3	42.23	1	42.25	42.50	2	5,334	0.04%
2023/04/25	4.2	42.94	0	0.00	42.55	4.2	5,320	0.08%
2023/04/24	3	43.65	0	0.00	43.55	3	5,314	0.06%
2023/04/21	37.6	45.05	0	0.00	44.10	37.6	5,301	0.71%
2023/04/20	4.1	45.35	2	45.79	45.15	2	5,273	0.04%
2023/04/19	15.8	45.50	27	45.68	45.25	-11.2	5,337	-0.21%
2023/04/18	3.2	46.39	2	46.25	46.15	1.2	5,261	0.02%
2023/04/17	42	46.20	1	46.16	46.15	41	5,238	0.78%
2023/04/14	3	46.58	5	46.63	46.70	-2	5,182	-0.04%
2023/04/13	14.4	47.31	0	0.00	46.85	14.4	5,147	0.28%
2023/04/12	5.1	48.23	1	48.21	48.35	4	5,035	0.08%
2023/04/11	2	48.43	0	0.00	48.30	2	4,993	0.04%
2023/04/10	7	48.06	3.1	48.27	48.65	3.9	4,980	0.08%
2023/04/07	2	47.90	1	48.10	47.90	1	4,918	0.02%
2023/04/06	3.3	47.65	0	47.60	47.60	3.3	4,906	0.07%
2023/03/31	4	48.59	5	49.04	48.50	-1	4,867	-0.02%
2023/03/30	1	48.65	3	48.67	48.65	-2	4,837	-0.04%
2023/03/29	4	48.36	2	48.25	48.00	2	4,819	0.04%
2023/03/28	27.2	48.25	13	48.12	48.10	14.2	4,807	0.30%
2023/03/27	5	48.82	7	48.94	48.90	-2	4,706	-0.04%
2023/03/24	7	49.28	36.2	49.44	49.35	-29.2	4,633	-0.63%
2023/03/23	42	49.33	8.3	48.97	49.55	33.7	4,531	0.74%
2023/03/22	18.5	48.55	16.5	48.77	48.90	2	4,355	0.05%
2023/03/21	11.3	48.01	10.1	48.00	47.70	1.2	4,191	0.03%
2023/03/20	3	46.77	13	47.15	47.20	-10	4,007	-0.25%
2023/03/17	3	46.33	4.2	46.70	46.20	-1.2	3,945	-0.03%
2023/03/16	5.1	46.46	3.2	46.36	46.45	1.8	3,860	0.05%
2023/03/15	3	45.67	8.2	46.06	45.95	-5.2	3,782	-0.14%
2023/03/14	1.1	44.01	1.1	45.23	44.90	0.1	3,738	0.00%
2023/03/13	8.1	44.55	2	44.55	44.75	6.1	3,733	0.16%
2023/03/10	11.1	46.04	0	0.00	45.40	11.1	3,731	0.30%
2023/03/09	5	46.58	0	0.00	46.20	5	3,782	0.13%
2023/03/08	0	0.00	17.1	46.85	46.90	-17.1	3,772	-0.45%
2023/03/07	1.2	46.21	0	0.00	46.10	1.2	3,742	0.03%
2023/03/06	3.1	46.03	9.2	45.97	46.05	-6.1	3,738	-0.16%
2023/03/03	3	44.88	5	44.96	45.00	-2	3,738	-0.05%
2023/03/02	1	44.95	0	0.00	44.75	1	3,832	0.03%
2023/03/01	10	44.55	0	0.00	45.10	10	3,897	0.26%
2023/02/24	18.1	44.79	0	0.00	44.90	18.1	3,889	0.47%
2023/02/23	2.1	45.28	0	0.00	45.35	2.1	3,899	0.05%
2023/02/22	5.1	45.06	0	0.00	45.15	5.1	3,948	0.13%
2023/02/21	1.1	45.97	0	0.00	45.85	1.1	3,949	0.03%
2023/02/20	9	46.36	1	46.30	46.35	8	4,028	0.20%
2023/02/17	3	45.98	1.1	46.29	46.25	1.9	4,126	0.05%
2023/02/16	2	46.38	6.1	45.96	46.45	-4.1	4,165	-0.10%
2023/02/15	3	44.55	1	45.15	45.05	2	4,284	0.05%
2023/02/14	1	45.10	0	0.00	45.05	1	4,354	0.02%
2023/02/13	3.1	45.10	1	45.05	45.15	2.1	4,433	0.05%
2023/02/10	2.1	46.03	0.1	45.87	45.70	2	4,528	0.04%
2023/02/09	2	46.68	6.1	46.91	46.65	-4.1	4,594	-0.09%
2023/02/08	3	46.30	6.3	46.50	46.15	-3.3	4,578	-0.07%
2023/02/07	2	45.54	5.1	45.83	46.20	-3	4,562	-0.07%
2023/02/06	4	44.94	2	45.15	44.70	2	4,616	0.04%
2023/02/03	7.6	45.73	0	0.00	45.55	7.6	4,610	0.17%
2023/02/02	3	46.17	10.1	46.15	46.10	-7.1	4,610	-0.15%
2023/02/01	7	45.34	9.1	45.41	45.50	-2.1	4,585	-0.05%
2023/01/31	20	44.31	12.6	44.79	44.85	7.4	4,618	0.16%
2023/01/30	6.2	43.95	13.1	43.62	44.50	-6.9	4,570	-0.15%
2023/01/17	1.1	42.25	2	42.25	42.10	-1	4,472	-0.02%
2023/01/16	2	42.00	0	0.00	42.20	2	4,562	0.04%
2023/01/13	2.2	42.34	2	42.15	41.80	0.2	4,593	0.00%
2023/01/12	5	42.67	2	42.80	42.55	3	4,600	0.07%
2023/01/11	1.1	43.50	30	43.46	43.40	-29	4,613	-0.63%
2023/01/10	8	43.45	6	43.78	43.90	2	4,666	0.04%
2023/01/09	7	44.02	13.1	43.99	44.25	-6.1	4,683	-0.13%
2023/01/06	1	42.40	3	42.37	42.50	-2	4,652	-0.04%
2023/01/05	31.1	42.22	2.3	42.27	41.65	28.8	4,758	0.61%
2023/01/04	0	41.65	1	41.60	41.75	-1	4,822	-0.02%
2023/01/03	1	40.80	0	0.00	41.45	1	4,896	0.02%
2022/12/30	1	40.90	1	41.54	40.80	0	4,942	0.00%
2022/12/29	2	40.06	2	40.70	41.00	0	5,014	0.00%
2022/12/28	6.3	41.08	0	41.50	40.75	6.3	5,203	0.12%
2022/12/27	0	42.45	0	42.60	42.15	0	5,257	0.00%
2022/12/26	4	41.98	1	41.90	41.80	3	5,361	0.06%
2022/12/23	2	41.68	0	0.00	41.80	2	5,471	0.04%
2022/12/22	4	42.04	0	0.00	41.95	4	5,563	0.07%
2022/12/21	1.1	41.91	0	0.00	41.65	1.1	5,752	0.02%
2022/12/20	4.3	42.33	4	42.70	41.85	0.3	6,069	0.01%
2022/12/19	1	43.40	0	0.00	43.40	1	6,280	0.02%
2022/12/16	12	43.74	1	43.95	43.65	11	6,368	0.17%
2022/12/15	2	44.90	0	44.80	44.60	2	6,395	0.03%
2022/12/14	0	0.00	2	44.70	44.80	-2	6,467	-0.03%
2022/12/13	3.1	44.01	3.1	43.95	43.85	0	6,483	0.00%
2022/12/12	1.5	43.78	1	43.65	43.75	0.5	6,505	0.01%
2022/12/09	5	44.59	3	45.30	44.25	2	6,550	0.03%
2022/12/08	3.1	44.82	1	44.65	44.85	2.1	6,563	0.03%
2022/12/07	2.2	44.75	6	45.05	44.75	-3.8	6,595	-0.06%
2022/12/06	10.1	46.28	1	46.05	46.00	9.1	6,609	0.14%
2022/12/02	3.3	47.55	6	47.45	47.60	-2.7	6,622	-0.04%
2022/12/01	2	47.63	26.1	47.48	47.70	-24.1	6,644	-0.36%
2022/11/30	0	0.00	0	46.05	45.95	0	6,594	0.00%
2022/11/29	1	44.85	0	45.25	45.20	1	6,728	0.01%
2022/11/28	4	45.88	0	0.00	45.55	4	6,740	0.06%
2022/11/25	13	45.92	10	46.55	45.90	3	6,802	0.04%
2022/11/24	7	46.41	10.1	46.23	46.50	-3.1	6,820	-0.05%
2022/11/23	9	45.77	31	45.83	45.20	-22	6,795	-0.32%
2022/11/22	4.1	45.75	1	45.65	45.65	3.1	6,842	0.04%
2022/11/21	8	45.95	7	46.04	45.85	1	7,128	0.01%
2022/11/18	2	45.78	0.2	46.00	45.65	1.8	7,432	0.02%
2022/11/17	0	46.50	7.1	46.18	46.20	-7	7,423	-0.09%
2022/11/16	4.1	45.37	17.1	45.76	46.10	-13	7,464	-0.17%
2022/11/15	8	45.66	29	45.62	46.00	-21	7,430	-0.28%
2022/11/14	1	44.70	1	45.30	45.00	0	7,468	0.00%
2022/11/11	33	45.21	16.1	45.16	44.75	16.9	7,530	0.22%
2022/11/10	12	43.73	5	43.75	43.80	7	7,430	0.09%
2022/11/09	0	0.00	5.1	42.96	43.00	-5.1	7,527	-0.07%
2022/11/08	5	42.34	12	42.64	42.25	-7	7,570	-0.09%
2022/11/07	7	41.90	6.1	42.11	42.35	1	7,805	0.01%
2022/11/04	5	41.85	21.1	41.62	42.20	-16.1	8,032	-0.20%
2022/11/03	1	40.35	2	41.13	41.40	-1	8,027	-0.01%
2022/11/02	11	40.88	3	41.18	41.00	8	8,098	0.10%
2022/11/01	1	40.25	2	40.35	40.20	-1	8,034	-0.01%
2022/10/31	0	0.00	3.3	39.96	39.90	-3.3	8,129	-0.04%
2022/10/28	3.1	39.31	8	39.17	39.05	-4.9	8,131	-0.06%
2022/10/27	4	39.76	12.1	39.47	39.95	-8.1	8,121	-0.10%
2022/10/26	2.2	37.86	2	38.10	37.60	0.2	8,063	0.00%
2022/10/25	9	38.64	5	38.30	38.30	4	8,072	0.05%
2022/10/24	1	39.40	1.1	40.25	38.95	-0.1	8,111	0.00%
2022/10/21	16	38.96	15.4	38.75	39.05	0.6	8,078	0.01%
2022/10/20	6	38.98	8	38.79	38.70	-2	8,089	-0.02%
2022/10/19	3.1	39.50	3	39.02	39.00	0.1	8,105	0.00%
2022/10/18	2	39.69	2	39.48	39.55	0	8,090	0.00%
2022/10/17	1.1	37.43	1.1	37.99	39.80	0	8,162	0.00%
2022/10/14	0	0.00	3.1	38.57	38.95	-3.1	8,231	-0.04%
2022/10/13	6	37.76	1	36.30	36.40	5	8,282	0.06%
2022/10/12	15	38.99	10	38.67	38.70	5	8,242	0.06%
2022/10/11	11.1	38.30	12	38.57	38.40	-0.9	8,291	-0.01%
2022/10/07	7.1	40.56	4	40.60	40.60	3.1	8,336	0.04%
2022/10/06	3	40.93	6	40.87	41.10	-3	8,352	-0.04%
2022/10/05	18.1	41.49	14.1	41.61	40.80	4	8,345	0.05%
2022/10/04	6	39.73	5	39.66	39.90	1	8,311	0.01%
2022/10/03	10	38.60	2	38.73	38.60	8	8,391	0.10%
2022/09/30	3	38.20	11.1	38.53	39.45	-8	8,407	-0.10%
2022/09/29	1	39.00	2.1	38.98	38.30	-1.1	8,428	-0.01%
2022/09/28	12.2	38.40	3	38.85	37.90	9.2	8,439	0.11%
2022/09/27	2.1	39.29	11	39.18	40.30	-8.9	8,331	-0.11%
2022/09/26	11.2	41.22	222	41.03	40.15	-210.8	8,083	-2.61%	大賣/鉅額交易
2022/09/23	5.1	45.19	0	0.00	44.60	5.1	7,976	0.06%
2022/09/22	2	45.07	3.1	45.59	45.80	-1	7,992	-0.01%
2022/09/21	3.1	45.92	0	0.00	45.35	3.1	7,978	0.04%
2022/09/20	1	46.96	0	0.00	46.60	1	7,971	0.01%
2022/09/19	4.1	47.16	3	47.22	46.80	1.1	8,015	0.01%
2022/09/16	7	47.63	5	47.70	47.25	2	8,045	0.03%
2022/09/15	7	48.67	1	49.15	48.25	6	8,114	0.07%
2022/09/14	12	47.50	12	48.78	48.80	0	8,186	0.00%
2022/09/13	3	49.17	0	49.50	48.90	3	8,228	0.04%
2022/09/12	1	49.60	5.1	49.25	49.30	-4.1	8,309	-0.05%
2022/09/08	1	48.10	11.1	47.92	48.00	-10.1	8,404	-0.12%
2022/09/07	14.1	46.72	6	46.54	46.50	8.1	8,480	0.09%
2022/09/06	12.1	48.10	13	48.24	47.30	-0.9	8,494	-0.01%
2022/09/05	16.1	49.15	3	49.00	48.50	13.1	8,483	0.15%
2022/09/02	4	51.33	2	51.40	51.00	2	8,479	0.02%
2022/09/01	3	51.14	1	51.20	51.10	2	8,484	0.02%
2022/08/31	4	51.78	2	51.60	52.20	2	8,464	0.02%
2022/08/30	4	51.68	12	51.74	52.00	-8	8,477	-0.09%
2022/08/29	10.1	50.79	5	50.82	50.70	5.1	8,441	0.06%
2022/08/26	38	53.37	9	53.08	52.70	29	8,393	0.35%
2022/08/25	13	52.74	17.4	52.25	53.60	-4.3	8,176	-0.05%
2022/08/24	1	50.50	0	0.00	50.30	1	7,970	0.01%
2022/08/23	6.1	50.33	18	50.15	50.70	-11.9	8,204	-0.15%
2022/08/22	2	51.15	0	0.00	50.80	2	8,484	0.02%
2022/08/19	52.5	52.37	9.1	51.98	51.60	43.4	8,626	0.50%
2022/08/18	0	50.30	2.1	51.45	51.50	-2	8,886	-0.02%
2022/08/17	61.1	51.00	6	50.88	50.90	55.1	8,984	0.61%
2022/08/16	5.1	51.66	16.1	51.10	51.00	-10.9	9,064	-0.12%
2022/08/15	8	50.05	8.2	50.25	50.20	-0.2	8,954	0.00%
2022/08/12	64	50.19	14.1	50.53	50.30	50	8,964	0.56%
2022/08/11	80	48.83	9.3	49.20	49.60	70.7	8,792	0.80%
2022/08/10	13	47.49	0	0.00	47.60	13	8,698	0.15%
2022/08/09	15	47.06	11.1	47.10	47.10	3.9	8,845	0.04%
2022/08/08	2.1	45.60	3	45.80	45.95	-0.9	9,344	-0.01%
2022/08/05	5.1	46.05	27.2	46.03	46.50	-22.1	9,800	-0.23%
2022/08/04	19.1	44.77	16.1	44.78	45.30	3	9,801	0.03%
2022/08/03	5.8	45.27	2	45.32	45.10	3.7	9,954	0.04%
2022/08/02	19.2	45.74	0	0.00	45.45	19.2	10,187	0.19%
2022/08/01	1.1	47.30	2	47.35	47.15	-0.9	10,426	-0.01%
2022/07/29	14	47.80	8	48.10	47.75	6	10,543	0.06%
2022/07/28	10.1	47.32	17.1	47.33	47.00	-7	10,780	-0.06%
2022/07/27	9	46.76	30	46.67	47.15	-21	10,957	-0.19%
2022/07/26	21.1	46.58	1.2	46.25	45.90	19.9	10,981	0.18%
2022/07/25	1.1	47.55	6	47.45	47.55	-4.9	11,009	-0.04%
2022/07/22	20	48.27	0	0.00	48.10	20	11,136	0.18%
2022/07/21	7.1	48.18	15.1	48.60	48.95	-8.1	11,207	-0.07%
2022/07/20	4.5	47.66	17	47.70	47.25	-12.6	11,225	-0.11%
2022/07/19	12	46.32	2	46.50	46.55	10	11,345	0.09%
2022/07/18	8	47.74	7.1	48.08	48.20	0.9	11,402	0.01%
2022/07/15	14	46.87	29.1	47.19	47.55	-15	11,364	-0.13%
2022/07/14	22	45.06	23.1	45.47	46.15	-1.1	11,335	-0.01%
2022/07/13	9	45.28	17	44.70	44.80	-8	11,443	-0.07%
2022/07/12	9.2	45.28	6.5	45.24	44.00	2.7	11,600	0.02%
2022/07/11	9.2	46.99	12.1	47.56	47.30	-2.8	11,749	-0.02%
2022/07/08	11	46.30	21.1	46.52	46.40	-10.1	11,789	-0.09%
2022/07/07	1	44.65	1.1	44.49	44.90	-0.1	11,800	0.00%
2022/07/06	20.2	44.80	9	44.99	43.30	11.2	12,100	0.09%
2022/07/05	3	45.13	6	45.79	46.00	-3	12,371	-0.02%
2022/07/04	26	44.72	23	45.01	44.55	3	12,364	0.02%
2022/07/01	17.2	47.39	18	47.24	45.05	-0.8	12,365	-0.01%
2022/06/30	23.1	48.81	21	49.09	48.05	2.1	12,273	0.02%
2022/06/29	8	50.26	7	50.20	50.50	1	12,324	0.01%
2022/06/28	11.1	50.61	1	50.80	51.00	10.1	12,440	0.08%
2022/06/27	1	52.30	8	52.09	52.40	-7	12,592	-0.06%
2022/06/24	4	50.58	0	0.00	50.50	4	12,776	0.03%
2022/06/23	2	50.15	5	49.80	49.95	-3	13,229	-0.02%
2022/06/22	3	50.67	2.1	51.49	50.20	0.9	14,000	0.01%
2022/06/21	4.1	51.09	8	51.69	52.40	-3.9	14,530	-0.03%
2022/06/20	12.1	51.97	9	51.40	50.20	3.1	14,839	0.02%
2022/06/17	10.1	52.62	13	53.04	52.60	-2.9	14,885	-0.02%
2022/06/16	15.1	55.79	12	57.63	54.60	3.1	14,888	0.02%
2022/06/15	2.1	57.11	0	57.30	57.00	2.1	14,993	0.01%
2022/06/14	10	56.83	9.2	57.34	58.40	0.8	15,309	0.01%
2022/06/13	13.2	57.81	1	58.00	57.70	12.2	15,378	0.08%
2022/06/10	1	60.59	4	60.40	60.50	-3	15,371	-0.02%
2022/06/09	1	61.30	3	61.20	61.00	-2	15,626	-0.01%
2022/06/08	3	60.90	0	61.80	60.80	3	15,664	0.02%
2022/06/07	0.1	60.90	2	60.85	61.30	-2	15,905	-0.01%
2022/06/06	1.1	61.01	1	61.00	61.00	0.1	16,035	0.00%
2022/06/02	1.1	61.99	2	61.45	61.60	-0.9	16,288	-0.01%
2022/06/01	10.1	61.51	6	61.68	61.60	4.1	16,483	0.02%
2022/05/31	28	62.45	19	62.78	62.30	9	16,488	0.05%
2022/05/30	16.1	62.14	32.1	62.38	62.00	-16	16,441	-0.10%
2022/05/27	6	60.95	5	60.74	60.70	1	16,268	0.01%
2022/05/26	12	60.59	16	60.71	60.00	-4	16,175	-0.02%
2022/05/25	1.1	59.21	8.3	59.56	59.80	-7.2	15,883	-0.05%
2022/05/24	4.2	58.23	1	60.00	57.50	3.2	15,892	0.02%
2022/05/23	4	59.58	1	59.40	59.40	3	15,785	0.02%
2022/05/20	4	59.22	8	59.44	59.60	-4	15,830	-0.03%
2022/05/19	8.1	57.77	14	58.41	59.60	-5.9	15,801	-0.04%
2022/05/18	6	59.50	9	59.79	59.30	-3	15,781	-0.02%
2022/05/17	9	58.84	8	58.79	60.10	1	15,738	0.01%
2022/05/16	27	60.52	20.3	59.66	58.60	6.8	15,715	0.04%
2022/05/13	16.1	59.07	17	58.80	59.70	-1	15,340	-0.01%
2022/05/12	2.1	56.18	4.1	56.50	55.50	-2.1	15,166	-0.01%
2022/05/11	8.1	57.42	6	57.10	56.90	2.1	15,825	0.01%
2022/05/10	12	55.82	9	56.31	58.00	3	16,239	0.02%
2022/05/09	11	56.68	11.1	56.99	56.60	-0.1	16,322	0.00%
2022/05/06	14.1	55.39	7	55.21	55.50	7.1	16,342	0.04%
2022/05/05	22	57.60	21.1	57.16	57.80	0.9	16,717	0.01%
2022/05/04	14	56.51	10	56.32	55.60	4	16,714	0.02%
2022/05/03	2	54.87	3	55.37	55.50	-1	16,822	-0.01%
2022/04/29	4	55.00	4	55.38	54.30	0	17,101	0.00%
2022/04/28	3	54.57	7.1	54.16	54.70	-4.1	17,318	-0.02%
2022/04/27	11.6	51.95	14	52.49	53.80	-2.4	17,354	-0.01%
2022/04/26	3	55.80	5.5	55.29	54.70	-2.5	17,287	-0.01%
2022/04/25	5.1	55.06	6	55.00	54.20	-0.9	17,357	-0.01%
2022/04/22	11.2	58.36	0.2	58.38	57.90	11	17,523	0.06%
2022/04/21	5.1	59.94	6	60.17	59.90	-0.9	17,766	-0.01%
2022/04/20	8.1	59.32	7	59.34	58.90	1.1	18,011	0.01%
2022/04/19	16.1	60.15	2.1	60.23	59.30	14	18,412	0.08%
2022/04/18	8	59.30	3	59.60	59.00	5	18,403	0.03%
2022/04/15	7.2	59.03	2	58.30	58.40	5.2	18,432	0.03%
2022/04/14	11	61.26	5	61.28	60.80	6	18,655	0.03%
2022/04/13	2	62.00	5	62.24	62.40	-3	18,634	-0.02%
2022/04/12	19.1	61.81	10	62.19	60.90	9.1	18,821	0.05%
2022/04/11	31	64.85	44	63.76	62.60	-13	18,728	-0.07%
2022/04/08	7	68.07	10	68.05	68.00	-3	18,893	-0.02%
2022/04/07	5	68.92	7	68.49	68.00	-2	18,970	-0.01%
2022/04/06	0	68.80	1.1	68.82	69.40	-1	19,232	-0.01%
2022/04/01	8	67.79	5.1	67.94	69.00	2.9	19,662	0.01%
2022/03/31	26	69.27	15	68.90	68.90	11	19,841	0.06%
2022/03/30	19	69.83	11	70.35	69.80	8	19,946	0.04%
2022/03/29	32	69.97	24	70.00	70.00	8	20,416	0.04%
2022/03/28	34.2	68.69	9	69.19	70.50	25.2	20,327	0.12%
2022/03/25	45.2	72.43	18	72.51	71.10	27.2	20,092	0.14%
2022/03/24	76.2	76.22	55.1	76.32	76.30	21	19,374	0.11%
2022/03/23	25.1	78.52	36.7	78.45	79.00	-11.5	19,064	-0.06%
2022/03/22	4	76.75	22.1	76.98	77.20	-18.1	19,631	-0.09%
2022/03/21	20	75.83	15.1	76.19	75.80	4.9	19,753	0.02%
2022/03/18	11.1	74.87	31.1	74.91	75.30	-20	20,122	-0.10%
2022/03/17	21	74.89	31.2	74.45	74.90	-10.2	20,327	-0.05%
2022/03/16	5	70.78	13	71.12	70.40	-8	20,662	-0.04%
2022/03/15	8	71.38	2.1	71.66	70.20	5.9	21,408	0.03%
2022/03/14	14.1	72.98	27	73.56	72.50	-12.9	23,269	-0.06%
2022/03/11	8	70.51	18	70.90	71.40	-10	23,531	-0.04%
2022/03/10	26	71.78	15.1	71.93	71.70	10.9	24,096	0.05%
2022/03/09	50	69.38	6.3	69.00	68.60	43.7	24,579	0.18%
2022/03/08	23.2	69.65	33	69.01	68.10	-9.8	25,744	-0.04%
2022/03/07	48.1	72.30	32	72.06	72.00	16.1	27,870	0.06%
2022/03/04	10	77.06	1	75.70	76.50	9	30,560	0.03%
2022/03/03	15.5	77.66	7	77.77	77.40	8.5	32,162	0.03%
2022/03/02	7	75.69	3	75.73	76.30	4	33,425	0.01%
2022/03/01	3	74.77	3	73.97	75.20	0	35,505	0.00%
2022/02/25	4	72.40	5	72.80	72.40	-1	37,159	0.00%
2022/02/24	8.3	72.77	20	72.21	71.50	-11.7	37,706	-0.03%
2022/02/23	1.1	75.56	3	75.33	75.80	-1.9	38,556	0.00%
2022/02/22	8	75.40	4	75.23	74.90	4	38,753	0.01%
2022/02/21	5	77.58	1	77.30	77.30	4	38,827	0.01%
2022/02/18	4.2	77.11	3	76.53	78.30	1.2	39,120	0.00%
2022/02/17	6.1	77.23	36	76.92	77.00	-29.9	39,815	-0.08%
2022/02/16	3	78.40	1	78.60	78.10	2	39,830	0.01%
2022/02/15	16	78.74	6	78.53	77.80	10	40,095	0.02%
2022/02/14	23	78.45	17.2	78.39	77.80	5.8	40,215	0.01%
2022/02/11	49	79.80	61.2	79.73	79.70	-12.2	40,771	-0.03%
2022/02/10	37.1	77.03	11.2	77.34	78.10	25.9	40,750	0.06%
2022/02/09	20.1	75.16	16	74.81	74.70	4.1	40,664	0.01%
2022/02/08	17.2	72.83	13	72.83	73.00	4.2	41,039	0.01%
2022/02/07	77	73.96	11	73.05	73.40	66	40,868	0.16%
2022/01/26	20.1	75.92	10	76.02	76.80	10.1	40,695	0.02%
2022/01/25	8	75.54	11	75.86	75.40	-3	41,051	-0.01%
2022/01/24	6	74.42	8	75.16	75.30	-2	41,508	0.00%
2022/01/21	18.1	74.57	4	74.98	73.10	14.1	41,929	0.03%
2022/01/20	6	76.12	6	76.43	77.60	0	41,885	0.00%
2022/01/19	4.1	77.15	13	77.19	77.10	-9	41,826	-0.02%
2022/01/18	9.1	79.26	15	79.13	78.60	-6	41,937	-0.01%
2022/01/17	18	78.71	10.4	79.60	79.30	7.6	41,950	0.02%
2022/01/14	20	78.54	2.1	77.69	78.10	17.9	42,033	0.04%
2022/01/13	14	79.98	19	79.75	79.60	-5	42,427	-0.01%
2022/01/12	41	79.78	27	79.21	78.20	14	42,420	0.03%
2022/01/11	8	78.78	2	78.20	78.30	6	42,167	0.01%
2022/01/10	7	78.50	12	79.35	80.00	-5	42,243	-0.01%
2022/01/07	50.1	81.35	47	78.63	78.50	3.1	42,337	0.01%
2022/01/06	37.1	81.84	40	82.42	82.90	-2.9	41,989	-0.01%
2022/01/05	65.1	84.15	71.2	82.73	82.50	-6.1	42,144	-0.01%
2022/01/04	8.6	85.41	13	85.28	85.50	-4.4	42,220	-0.01%
2022/01/03	72	86.10	62.4	85.59	84.80	9.6	42,114	0.02%
2021/12/30	37.1	85.32	37.1	85.43	85.50	0	42,011	0.00%
2021/12/29	71.2	85.47	75	85.07	85.00	-3.8	42,044	-0.01%
2021/12/28	30	85.30	21.6	85.07	84.20	8.4	41,934	0.02%
2021/12/27	25.2	84.50	24.1	84.01	84.70	1.1	41,756	0.00%
2021/12/24	30	83.41	18.3	83.06	82.50	11.7	41,692	0.03%
2021/12/23	57.2	84.13	53.1	83.89	83.20	4	41,679	0.01%
2021/12/22	13.1	81.77	19	81.78	81.00	-6	41,410	-0.01%
2021/12/21	24.1	81.05	20	81.10	81.20	4.1	41,428	0.01%
2021/12/20	5.4	82.76	11.1	82.49	82.20	-5.7	41,361	-0.01%
2021/12/17	19.2	82.52	14.2	82.65	82.40	5	41,536	0.01%
2021/12/16	50.1	84.94	83.1	84.79	84.50	-33	41,773	-0.08%
2021/12/15	32	81.45	15	81.94	81.80	17	41,044	0.04%
2021/12/14	40.1	81.52	43	81.27	81.60	-2.9	41,013	-0.01%
2021/12/13	47.1	83.57	18.2	83.21	82.80	28.9	40,747	0.07%
2021/12/10	34.2	85.26	57.2	84.61	84.90	-23	40,474	-0.06%
2021/12/09	63.1	86.58	83.3	86.52	84.60	-20.2	39,901	-0.05%
2021/12/08	124.1	87.85	97	87.64	88.40	27	39,235	0.07%	大買/
2021/12/07	21	83.50	27.2	83.56	84.30	-6.2	37,600	-0.02%
2021/12/06	20.2	84.01	21.4	83.57	83.30	-1.2	37,365	0.00%
2021/12/03	86.2	85.78	71.3	85.94	86.50	14.9	37,287	0.04%
2021/12/02	124	86.52	140.7	86.39	85.40	-16.7	37,252	-0.04%	大買/大賣/
2021/12/01	232.4	85.50	223.3	85.82	86.70	9.1	36,316	0.02%	大買/大賣/
2021/11/30	308.8	85.46	342.7	85.12	81.80	-33.9	34,565	-0.10%	大買/大賣/
2021/11/29	145.7	79.52	168.3	81.78	84.90	-22.5	32,731	-0.07%	大買/大賣/
2021/11/26	196.1	77.81	209.4	77.76	77.20	-13.3	31,324	-0.04%	大買/大賣/
2021/11/25	181.6	77.56	121	77.47	79.70	60.6	30,253	0.20%	大買/大賣/
2021/11/24	53.1	75.70	119.6	76.25	76.40	-66.5	28,302	-0.23%	大賣/
2021/11/23	35	69.95	54	70.12	69.50	-19	27,223	-0.07%
2021/11/22	37.1	70.55	94.3	70.57	71.20	-57.3	27,501	-0.21%
2021/11/19	35	68.29	32.1	68.20	67.30	2.9	27,702	0.01%
2021/11/18	11	67.76	49.1	68.20	67.70	-38.1	27,758	-0.14%
2021/11/17	33	68.19	60	68.17	68.90	-27	27,904	-0.10%
2021/11/16	80	69.48	46	70.00	68.20	34	27,849	0.12%
2021/11/15	53.1	67.78	52	67.61	67.40	1.1	27,355	0.00%
2021/11/12	62.1	67.78	100.3	67.40	66.80	-38.2	27,411	-0.14%
2021/11/11	45	68.74	17.2	68.42	68.60	27.8	27,191	0.10%
2021/11/10	80.6	69.70	169.7	70.04	69.60	-89.1	27,049	-0.33%	大賣/
2021/11/09	86.2	68.61	46.4	68.97	68.30	39.8	26,377	0.15%
2021/11/08	42.4	67.10	12.1	67.44	66.60	30.3	25,834	0.12%
2021/11/05	93.5	67.81	106.4	66.77	66.30	-13	25,599	-0.05%	大賣/
2021/11/04	6	65.03	10	65.02	64.70	-4	25,211	-0.02%
2021/11/03	58.1	65.71	44.3	64.14	64.10	13.8	25,388	0.05%
2021/11/02	112.3	67.40	152.5	66.49	65.50	-40.2	25,396	-0.16%	大買/大賣/
2021/11/01	108.2	66.91	79.1	67.41	68.00	29.1	25,138	0.12%	大買/
2021/10/29	68.2	64.10	106.4	64.58	64.20	-38.2	24,825	-0.15%	大賣/
2021/10/28	11	62.66	18.1	62.20	61.60	-7.1	24,286	-0.03%
2021/10/27	1.1	61.92	41.2	61.95	62.10	-40.1	24,335	-0.16%
2021/10/26	13.2	62.27	29.3	61.73	61.20	-16.1	24,811	-0.06%
2021/10/25	45.1	61.34	33	61.07	61.60	12.1	25,087	0.05%
2021/10/22	70	61.94	12.1	61.85	62.00	57.9	25,756	0.22%
2021/10/21	158.2	62.03	147.2	59.42	60.50	11	26,940	0.04%	大買/大賣/
2021/10/20	103	58.49	209	58.70	58.30	-106	27,151	-0.39%	大買/大賣/鉅額交易
2021/10/19	11	57.47	6.7	57.30	57.10	4.3	27,572	0.02%
2021/10/18	30.3	57.64	19	56.83	56.80	11.3	28,329	0.04%
2021/10/15	20	57.79	28	58.33	58.80	-8	28,865	-0.03%
2021/10/14	18.1	55.44	20	55.80	55.10	-1.9	29,007	-0.01%
2021/10/13	168.2	56.66	58.2	55.67	54.90	110	29,386	0.37%	大買/鉅額交易
2021/10/12	107.1	58.68	46	57.71	57.70	61.1	29,393	0.21%	大買/
2021/10/08	34	61.23	25	60.88	61.30	9	29,452	0.03%
2021/10/07	49	61.90	54	61.82	62.10	-5	29,875	-0.02%
2021/10/06	10.1	59.54	35	59.41	58.50	-25	31,380	-0.08%
2021/10/05	39.1	57.26	55	58.27	60.40	-15.9	32,249	-0.05%
2021/10/04	45	61.16	49	59.38	58.20	-4	32,428	-0.01%
2021/10/01	49.2	61.74	71.3	61.39	60.50	-22.2	33,205	-0.07%
2021/09/30	19.1	62.99	16	63.19	63.60	3.1	34,625	0.01%
2021/09/29	142	63.44	87	63.47	63.20	55	34,630	0.16%	大買/
2021/09/28	45	67.66	26	67.42	67.10	19	34,636	0.05%
2021/09/27	17	68.45	20	69.04	68.10	-3	34,805	-0.01%
2021/09/24	19	69.47	4.1	69.92	69.00	14.9	35,209	0.04%
2021/09/23	62.3	69.92	68	70.44	69.60	-5.7	35,387	-0.02%
2021/09/22	18.1	68.64	14	69.23	69.30	4.1	35,842	0.01%
2021/09/17	22.1	68.32	10	68.70	69.40	12.1	36,073	0.03%
2021/09/16	53	68.65	22.1	68.78	69.00	30.9	36,748	0.08%
2021/09/15	67	66.98	8	66.76	67.10	59	37,667	0.16%
2021/09/14	6	68.80	12	68.73	68.10	-6	39,322	-0.02%
2021/09/13	60	68.85	125	68.90	68.30	-65	40,604	-0.16%	大賣/
2021/09/10	110.1	68.21	107	68.61	69.30	3.1	41,229	0.01%	大買/大賣/
2021/09/09	55	66.40	86	67.02	67.00	-31	43,160	-0.07%
2021/09/08	100.1	66.47	92	65.46	65.00	8.1	43,523	0.02%
2021/09/07	146.3	69.51	125	69.66	68.60	21.3	43,238	0.05%	大買/大賣/
2021/09/06	72	70.88	68.4	70.90	70.60	3.7	42,950	0.01%
2021/09/03	48	70.35	50	71.26	72.00	-2	42,853	0.00%
2021/09/02	91.4	71.85	166.1	71.14	68.80	-74.7	43,072	-0.17%	大賣/
2021/09/01	61	69.79	24	69.90	70.70	37	42,978	0.09%
2021/08/31	26	69.96	118	70.00	70.40	-92	43,744	-0.21%	大賣/
2021/08/30	55.1	69.79	40.5	69.45	69.60	14.6	43,580	0.03%
2021/08/27	122.2	69.24	59	69.26	68.70	63.2	43,718	0.14%	大買/
2021/08/26	75	69.69	154.3	69.70	70.20	-79.3	43,464	-0.18%	大賣/
2021/08/25	242.4	68.80	194.8	68.45	68.70	47.6	42,798	0.11%	大買/大賣/
2021/08/24	62	65.18	38.5	65.26	64.60	23.5	41,825	0.06%
2021/08/23	44	64.63	27	64.77	64.90	17	41,991	0.04%
2021/08/20	97	62.03	122	61.85	62.00	-25	42,002	-0.06%	大賣/
2021/08/19	17	60.02	18	61.34	60.00	-1	42,029	0.00%
2021/08/18	67.6	57.86	61	58.63	60.30	6.6	42,809	0.02%
2021/08/17	13	58.82	23	58.21	56.00	-10	42,930	-0.02%
2021/08/16	9	60.64	3.1	59.31	59.20	5.9	42,830	0.01%
2021/08/13	9	61.70	18.4	61.95	59.80	-9.4	42,736	-0.02%
2021/08/12	9.1	62.37	4	62.98	63.00	5.1	42,761	0.01%
2021/08/11	31.3	62.84	18	62.61	63.00	13.3	42,854	0.03%
2021/08/10	22.3	64.05	19	63.68	62.70	3.3	42,903	0.01%
2021/08/09	18.3	68.15	21.8	67.04	65.50	-3.5	43,104	-0.01%
2021/08/06	73.3	69.76	40	70.09	69.30	33.3	43,250	0.08%
2021/08/05	30.7	71.33	68.7	71.26	71.60	-38.1	43,441	-0.09%
2021/08/04	98.5	70.99	103	70.93	69.70	-4.5	43,842	-0.01%	大賣/
2021/08/03	153	69.47	175	69.14	69.00	-22	43,935	-0.05%	大買/大賣/
2021/08/02	155.9	69.56	201	68.72	68.70	-45.1	44,212	-0.10%	大買/大賣/
2021/07/30	174	71.70	209	72.12	69.80	-35	44,358	-0.08%	大買/大賣/
2021/07/29	41	69.70	31	69.41	71.80	10	44,148	0.02%
2021/07/28	172.5	67.61	122	67.43	67.60	50.5	44,340	0.11%	大買/大賣/
2021/07/27	269.4	73.32	135.2	72.57	71.70	134.2	44,608	0.30%	大買/大賣/鉅額交易
2021/07/26	78.1	69.21	98.1	70.07	71.20	-20	43,726	-0.05%
2021/07/23	44.1	69.26	31	68.90	67.90	13.1	43,313	0.03%
2021/07/22	43.1	69.37	72.5	69.72	69.30	-29.4	43,250	-0.07%
2021/07/21	26.1	67.01	48	67.28	66.40	-21.9	43,084	-0.05%
2021/07/20	67	66.27	67.2	65.79	65.10	-0.2	44,059	0.00%
2021/07/19	52	67.22	42	67.07	67.10	10	45,994	0.02%
2021/07/16	8	65.36	25	65.26	65.10	-17	47,289	-0.04%
2021/07/15	125.2	65.59	85	65.31	65.50	40.2	50,274	0.08%	大買/
2021/07/14	138.7	67.32	226.3	67.38	66.50	-87.6	51,027	-0.17%	大買/大賣/
2021/07/13	247	69.72	181.2	69.46	67.10	65.9	50,995	0.13%	大買/大賣/
2021/07/12	84.4	66.76	65.3	66.50	67.70	19	49,305	0.04%
2021/07/09	17	64.26	16	64.05	63.90	1	48,631	0.00%
2021/07/08	80.1	65.30	60	64.86	64.20	20	49,415	0.04%
2021/07/07	166.3	63.66	91.2	64.33	65.70	75	49,823	0.15%	大買/
2021/07/06	25.1	60.83	51.7	61.11	60.70	-26.6	49,067	-0.05%
2021/07/05	41	62.46	27.2	62.09	62.00	13.8	50,883	0.03%
2021/07/02	29.2	60.60	39.9	60.45	61.30	-10.7	51,926	-0.02%
2021/07/01	59.1	59.45	231.1	59.84	58.80	-172	52,148	-0.33%	大賣/鉅額交易
2021/06/30	84.1	62.18	67	61.72	61.10	17.1	51,772	0.03%
2021/06/29	56.1	62.71	54	63.01	62.00	2.1	51,477	0.00%
2021/06/28	81.1	61.18	93	61.13	61.00	-11.9	50,641	-0.02%
2021/06/25	97.3	62.35	120.8	61.55	60.90	-23.5	50,287	-0.05%	大賣/
2021/06/24	99.1	63.18	84.3	63.03	62.80	14.8	49,465	0.03%
2021/06/23	250.3	62.52	131.7	62.36	64.50	118.6	48,366	0.25%	大買/大賣/鉅額交易
2021/06/22	105.1	60.68	144.5	60.97	59.60	-39.4	46,598	-0.08%	大買/大賣/
2021/06/21	41	58.82	177	58.22	59.20	-136	45,198	-0.30%	大賣/鉅額交易
2021/06/18	270.3	59.10	265	58.95	58.00	5.3	44,400	0.01%	大買/大賣/
2021/06/17	51	55.41	47	55.41	56.50	4	42,212	0.01%
2021/06/16	8.1	53.79	39	54.74	53.20	-30.9	41,615	-0.07%
2021/06/15	53.1	54.63	40	54.37	54.50	13.1	41,494	0.03%
2021/06/11	16	53.94	11.2	54.13	53.70	4.8	41,405	0.01%
2021/06/10	70.1	55.73	72.3	56.08	55.10	-2.2	41,386	-0.01%
2021/06/09	48	54.54	80	55.11	54.50	-32	40,538	-0.08%
2021/06/08	96	54.25	141.4	54.28	53.40	-45.4	39,603	-0.11%	大賣/
2021/06/07	140	50.34	39	51.86	52.30	101	38,610	0.26%	大買/鉅額交易
2021/06/04	22	52.16	16.2	52.81	51.50	5.8	38,533	0.02%
2021/06/03	26.2	52.28	116	51.56	52.70	-89.8	38,248	-0.23%	大賣/
2021/06/02	28	51.49	12.2	50.69	50.70	15.8	37,984	0.04%
2021/06/01	72	51.98	45	51.62	51.60	27	37,889	0.07%
2021/05/28	77.3	51.09	104.1	51.44	50.80	-26.8	37,541	-0.07%	大賣/
2021/05/27	54.1	50.49	44	50.03	50.00	10.1	37,595	0.03%
2021/05/26	106.1	50.96	35	51.20	49.65	71.1	38,069	0.19%	大買/
2021/05/25	14	47.13	27	48.16	49.35	-13	37,991	-0.03%
2021/05/24	16	44.50	27	44.66	44.90	-11	37,818	-0.03%
2021/05/21	35	43.68	6	43.86	44.10	29	37,958	0.08%
2021/05/20	32	44.56	30	43.89	42.90	2	38,330	0.01%
2021/05/19	14	44.93	22	45.03	45.55	-8	38,318	-0.02%
2021/05/18	120	44.63	64	43.87	45.15	56	38,251	0.15%	大買/
2021/05/17	79	42.87	218	40.57	41.35	-139	38,136	-0.36%	大賣/鉅額交易
2021/05/14	229	45.76	205	45.66	44.45	24	37,652	0.06%	大買/大賣/
2021/05/13	35	45.99	47	46.21	46.10	-12	37,223	-0.03%
2021/05/12	55	46.61	97	45.38	45.20	-42	36,716	-0.11%
2021/05/11	37.4	48.00	65	48.58	48.10	-27.7	35,969	-0.08%
2021/05/10	54.1	52.90	23.1	52.32	51.50	31	35,516	0.09%
2021/05/07	123.1	53.56	87	54.34	54.70	36.1	35,156	0.10%	大買/
2021/05/06	41	52.60	9	51.38	51.20	32	34,824	0.09%
2021/05/05	25	53.62	84	53.89	51.80	-59	34,990	-0.17%
2021/05/04	143.3	54.12	113	52.59	55.20	30.3	34,372	0.09%	大買/大賣/
2021/05/03	81	57.02	39	57.09	54.90	42	33,362	0.13%
2021/04/29	12	57.63	21.2	57.97	58.00	-9.2	32,885	-0.03%
2021/04/28	90	57.80	92.1	58.08	56.90	-2.1	32,626	-0.01%
2021/04/27	79.6	56.89	17.1	56.56	56.10	62.5	32,409	0.19%
2021/04/26	133	60.41	93.1	59.72	58.80	39.9	31,778	0.13%	大買/
2021/04/23	144	57.34	119.5	57.51	58.30	24.5	30,344	0.08%	大買/大賣/
2021/04/22	119.1	56.62	46.3	55.94	53.00	72.8	29,151	0.25%	大買/
2021/04/21	263.4	56.63	281.3	57.07	56.40	-17.9	27,746	-0.06%	大買/大賣/
2021/04/20	34	50.61	112.1	52.24	52.90	-78.1	24,892	-0.31%	大賣/
2021/04/19	25	47.77	38	47.96	48.15	-13	23,884	-0.05%
2021/04/16	24	46.40	21	45.97	46.15	3	23,470	0.01%
2021/04/15	40.1	46.19	13	46.18	46.50	27.1	23,342	0.12%
2021/04/14	98.2	47.52	45	47.25	46.55	53.2	23,124	0.23%
2021/04/13	78	50.16	101.1	50.48	48.20	-23.1	22,165	-0.10%	大賣/
2021/04/12	50.5	49.34	46	49.70	48.60	4.5	20,842	0.02%
2021/04/09	115	49.14	115	49.13	48.55	0	20,153	0.00%	大買/大賣/
2021/04/08	25	45.47	69.2	46.91	48.00	-44.2	18,280	-0.24%
2021/04/07	7	43.39	11.1	43.55	43.65	-4.1	17,193	-0.02%
2021/04/06	2	42.43	4	41.79	42.45	-2	17,560	-0.01%
2021/04/01	28	41.74	11	41.97	41.75	17	17,712	0.10%
2021/03/31	4	42.07	1	42.30	42.20	3	17,669	0.02%
2021/03/30	6	41.33	0	0.00	41.25	6	17,764	0.03%
2021/03/29	2	41.45	1	41.65	41.60	1	18,033	0.01%
2021/03/26	5	41.05	2	41.05	41.15	3	18,784	0.02%
2021/03/25	0.5	41.07	4	40.90	41.05	-3.5	18,873	-0.02%
2021/03/24	0	0.00	11	41.18	41.00	-11	19,006	-0.06%
2021/03/23	1	42.00	9	41.54	41.15	-8	19,321	-0.04%
2021/03/22	6	41.99	12.1	41.58	41.60	-6.1	19,501	-0.03%
2021/03/19	5	41.47	1	41.60	41.55	4	19,841	0.02%
2021/03/18	17	42.68	7	42.19	42.20	10	20,037	0.05%
2021/03/17	19	43.33	4	43.40	43.00	15	20,750	0.07%
2021/03/16	23	42.77	23.1	42.51	43.30	-0.1	21,165	0.00%
2021/03/15	2.1	41.33	4	41.44	41.55	-2	23,087	-0.01%
2021/03/12	3	41.02	0	0.00	41.25	3	24,180	0.01%
2021/03/11	1	41.10	3	40.42	41.15	-2	25,079	-0.01%
2021/03/10	4	40.39	21	40.58	40.30	-17	27,227	-0.06%
2021/03/09	5	40.38	5	40.35	40.80	0	28,202	0.00%
2021/03/08	18	42.52	12	42.25	41.60	6	28,620	0.02%
2021/03/05	47	41.04	45	41.26	40.85	2	29,173	0.01%
2021/03/04	3	42.40	3	42.63	42.00	0	29,757	0.00%
2021/03/03	38	42.64	37	42.39	42.45	1	29,771	0.00%
2021/03/02	12	45.19	84	43.63	43.20	-72	29,757	-0.24%
2021/02/26	36.1	45.55	17	45.58	44.80	19.1	29,441	0.06%
2021/02/25	221.1	45.29	212	45.28	46.50	9.1	28,947	0.03%	大買/大賣/
2021/02/24	21	43.70	18	44.02	42.90	3	28,334	0.01%
2021/02/23	40.5	43.76	28	43.95	43.40	12.5	28,170	0.04%
2021/02/22	26.5	43.71	44	43.82	43.50	-17.5	27,996	-0.06%
2021/02/19	15	42.70	14	42.94	43.25	1	27,507	0.00%
2021/02/18	20	42.06	10	42.04	42.45	10	27,405	0.04%
2021/02/17	38	40.85	13	40.87	40.90	25	27,170	0.09%
2021/02/05	3	38.72	1	38.75	38.65	2	26,937	0.01%
2021/02/04	0	0.00	1	39.40	38.95	-1	26,891	0.00%
2021/02/03	3	40.30	5	39.75	39.40	-2	26,883	-0.01%
2021/02/02	2	39.50	5	39.85	39.70	-3	26,830	-0.01%
2021/02/01	6	39.16	2	39.38	39.00	4	26,794	0.01%
2021/01/29	12	39.60	3	40.00	40.00	9	26,700	0.03%
2021/01/28	9	40.91	8	40.89	41.00	1	26,567	0.00%
2021/01/27	26.5	41.46	25	42.06	41.45	1.5	26,466	0.01%
2021/01/26	10	39.97	2	40.20	40.20	8	25,920	0.03%
2021/01/25	12	40.35	16	39.92	40.40	-4	25,874	-0.02%
2021/01/22	27	40.24	25	40.05	40.45	2	25,767	0.01%
2021/01/21	17	39.05	24.1	38.47	38.35	-7.1	25,526	-0.03%
2021/01/20	13	41.61	27	39.86	39.20	-14	25,271	-0.06%
2021/01/19	17	43.08	19	43.16	42.95	-2	24,844	-0.01%
2021/01/18	55	43.05	21	43.28	43.45	34	24,675	0.14%
2021/01/15	65	44.50	72.1	44.45	43.85	-7.1	24,390	-0.03%
2021/01/14	14	43.68	30.4	43.80	43.35	-16.4	23,214	-0.07%
2021/01/13	36	43.29	53	42.74	43.20	-17	22,781	-0.07%
2021/01/12	35	42.13	35.1	42.27	41.90	-0.1	22,334	0.00%
2021/01/11	11	42.92	10	42.41	42.95	1	22,159	0.00%
2021/01/08	3	41.97	3	42.60	42.00	0	22,102	0.00%
2021/01/07	3	42.38	10	42.35	42.00	-7	22,321	-0.03%
2021/01/06	21	41.67	3	42.10	41.55	18	22,178	0.08%
2021/01/05	3	41.98	1	41.70	42.25	2	21,936	0.01%
2021/01/04	8	42.27	8	42.38	41.80	0	21,825	0.00%
2020/12/31	6	43.50	7	42.80	42.80	-1	21,588	0.00%
2020/12/30	11.1	43.98	9	43.73	43.65	2.1	21,398	0.01%
2020/12/29	57	43.92	46	43.99	43.90	11	21,047	0.05%
2020/12/28	22.1	41.61	24.2	41.75	42.65	-2.1	20,134	-0.01%
2020/12/25	8	42.58	18	42.27	41.70	-10	19,751	-0.05%
2020/12/24	22	42.37	18	42.41	42.20	4	19,574	0.02%
2020/12/23	60	42.60	57	42.53	42.60	3	19,383	0.02%
2020/12/22	25	43.66	20	43.05	41.80	5	19,094	0.03%
2020/12/21	11	40.87	2	41.20	41.50	9	18,269	0.05%
2020/12/18	14	41.25	22	41.08	41.10	-8	18,105	-0.04%
2020/12/17	37	41.60	35	41.33	41.10	2	17,956	0.01%
2020/12/16	25	42.88	23	42.69	42.50	2	17,643	0.01%
2020/12/15	13	42.34	97	42.61	41.60	-84	17,424	-0.48%
2020/12/14	71	43.72	75	43.60	43.40	-4	17,103	-0.02%
2020/12/11	139.1	44.25	87	44.42	44.25	52.1	16,861	0.31%	大買/
2020/12/10	55.1	44.79	44	44.54	44.05	11.1	15,993	0.07%
2020/12/09	182.1	47.16	187	47.50	45.70	-4.9	15,207	-0.03%	大買/大賣/
2020/12/08	170.4	45.38	152	45.09	45.70	18.4	13,020	0.14%	大買/大賣/
2020/12/07	82.1	43.46	158	44.26	43.05	-75.9	11,934	-0.64%	大賣/
2020/12/04	274	43.52	150	43.91	44.30	124	11,044	1.12%	大買/大賣/鉅額交易
2020/12/03	85	40.56	97	41.44	42.55	-12	8,896	-0.13%
2020/12/02	65	39.00	60	39.19	38.70	5	8,094	0.06%
2020/12/01	33	38.70	63.1	38.96	38.70	-30.1	7,662	-0.39%
2020/11/30	27	38.69	44	38.69	37.75	-17	7,067	-0.24%
2020/11/27	10	36.01	3	35.90	36.20	7	6,504	0.11%
2020/11/26	5	36.20	5	36.40	36.25	0	6,560	0.00%
2020/11/25	11	35.13	3	35.10	35.25	8	6,471	0.12%
2020/11/24	22	35.94	5	36.05	35.40	17	6,440	0.26%
2020/11/23	8	35.34	38	35.49	35.95	-30	6,216	-0.48%
2020/11/20	1	34.05	10.2	34.34	34.35	-9.2	5,793	-0.16%
2020/11/19	32	33.90	4.2	34.12	33.85	27.8	5,733	0.49%
2020/11/17	8	33.62	1.4	33.73	33.50	6.6	5,675	0.12%
2020/11/12	1	32.60	1	32.75	32.55	0	6,027	0.00%
2020/11/09	3	32.60	0	0.00	32.55	3	6,280	0.05%
2020/11/06	1	32.65	0	0.00	32.40	1	6,308	0.02%
2020/11/04	2	32.90	1	32.70	32.60	1	6,454	0.02%
2020/11/03	5.4	32.71	17	32.65	32.90	-11.6	6,647	-0.18%
2020/11/02	2	31.70	4	32.43	32.50	-2	6,846	-0.03%
2020/10/30	5	31.85	3	32.07	31.65	2	6,946	0.03%
2020/10/29	8	32.04	8	32.08	32.35	0	7,069	0.00%
2020/10/28	2	32.93	22	33.18	32.85	-20	7,182	-0.28%
2020/10/27	1	33.20	0	0.00	33.40	1	7,980	0.01%
2020/10/26	3	33.55	0	0.00	33.55	3	8,108	0.04%
2020/10/23	4	34.01	2	33.93	33.90	2	8,170	0.02%
2020/10/22	2	34.30	1	34.75	34.20	1	8,650	0.01%
2020/10/21	2	34.30	0.1	34.10	34.00	1.9	8,799	0.02%
2020/10/20	2	34.10	0	0.00	34.10	2	8,904	0.02%
2020/10/19	0	0.00	2	34.60	34.50	-2	8,956	-0.02%
2020/10/16	1	34.85	2	35.20	34.50	-1	8,991	-0.01%
2020/10/15	3	35.65	9	35.31	35.60	-6	8,927	-0.07%
2020/10/14	0	0.00	2.6	34.16	34.25	-2.6	8,613	-0.03%
2020/10/13	3	33.28	0	0.00	33.45	3	8,718	0.03%
2020/10/12	4	33.59	0	0.00	33.50	4	8,986	0.04%
2020/10/08	1	34.20	7	34.22	34.20	-6	9,028	-0.07%
2020/10/07	1	34.35	2	34.40	34.40	-1	9,079	-0.01%
2020/10/06	1	34.35	9	34.48	34.25	-8	9,169	-0.09%
2020/09/30	0	0.00	1	33.90	34.15	-1	9,459	-0.01%
2020/09/25	0	0.00	3	33.18	33.25	-3	10,610	-0.03%
2020/09/24	9	33.94	9	33.82	33.35	0	11,107	0.00%
2020/09/23	19	34.77	7	34.61	34.55	12	11,120	0.11%
2020/09/22	3	34.17	6	34.49	34.55	-3	11,169	-0.03%
2020/09/21	3	35.05	3	35.45	34.90	0	11,158	0.00%
2020/09/18	3	35.90	6	35.85	35.75	-3	11,133	-0.03%
2020/09/17	4	36.10	5	35.80	36.10	-1	11,111	-0.01%
2020/09/16	5	35.70	6	35.74	35.45	-1	10,976	-0.01%
2020/09/15	3	35.47	3	35.53	35.30	0	10,937	0.00%
2020/09/14	5	35.15	1	35.15	35.10	4	11,011	0.04%
2020/09/11	0	0.00	1	35.10	35.05	-1	11,033	-0.01%
2020/09/10	16	35.45	6	35.99	35.45	10	11,042	0.09%
2020/09/09	9	35.11	3	35.30	35.90	6	11,088	0.05%
2020/09/08	2	35.60	0	0.00	35.25	2	11,062	0.02%
2020/09/07	26	37.28	25	37.19	35.50	1	11,222	0.01%
2020/09/04	21	35.99	21	34.73	36.00	0	10,950	0.00%
2020/09/03	23	35.42	6	35.85	35.35	17	10,853	0.16%
2020/09/02	15	35.52	14	35.26	35.60	1	10,878	0.01%
2020/09/01	3	34.92	0	0.00	34.85	3	11,131	0.03%
2020/08/31	0	0.00	7	34.52	34.80	-7	10,967	-0.06%
2020/08/28	11	34.30	20	34.10	34.40	-9	10,840	-0.08%
2020/08/27	1	34.25	1	34.75	35.15	0	10,857	0.00%
2020/08/26	5	33.98	2	33.80	33.90	3	10,986	0.03%
2020/08/25	2	33.60	20	33.55	33.60	-18	11,005	-0.16%
2020/08/24	5	33.25	8	33.49	33.45	-3	11,001	-0.03%
2020/08/21	7	33.54	0	0.00	33.65	7	11,014	0.06%
2020/08/20	25	33.69	41	32.94	33.00	-16	11,012	-0.15%
2020/08/19	6	35.76	57	35.59	35.65	-51	10,851	-0.47%
2020/08/18	90	36.85	5	36.89	36.45	85	10,844	0.78%
2020/08/17	11.2	36.87	16	36.29	36.85	-4.8	10,705	-0.05%
2020/08/14	2	35.30	1	35.40	35.40	1	10,541	0.01%
2020/08/13	4	35.61	1	35.20	35.20	3	10,583	0.03%
2020/08/12	1	35.55	9	35.50	35.55	-8	10,578	-0.08%
2020/08/11	3	36.13	2	35.40	35.40	1	10,619	0.01%
2020/08/10	12.2	35.88	2	35.80	35.20	10.2	10,633	0.10%
2020/08/07	5	36.67	5	36.18	35.75	0	10,730	0.00%
2020/08/06	13	36.97	57.3	37.27	37.45	-44.3	10,749	-0.41%
2020/08/05	6.2	37.48	9.1	37.08	36.90	-3	10,688	-0.03%
2020/08/04	26	37.02	36	37.39	37.10	-10	10,597	-0.09%
2020/08/03	46.2	36.88	1	36.90	36.85	45.2	10,564	0.43%
2020/07/31	73	37.23	117	37.31	37.15	-44	10,441	-0.42%	大賣/
2020/07/30	8	36.15	3	36.12	36.35	5	9,654	0.05%
2020/07/29	3	35.50	2	35.63	35.50	1	9,631	0.01%
2020/07/28	80	36.32	48	36.00	35.65	32	9,736	0.33%
2020/07/27	5	35.02	19	34.78	35.25	-14	9,497	-0.15%
2020/07/24	1	34.35	13	34.83	34.25	-12	9,370	-0.13%
2020/07/23	6	34.93	14	35.39	34.85	-8	9,367	-0.09%
2020/07/22	5	35.05	7	35.24	35.05	-2	9,487	-0.02%
2020/07/21	9	35.03	6	35.29	34.85	3	9,454	0.03%
2020/07/20	4	34.48	10	34.51	34.50	-6	9,423	-0.06%
2020/07/17	8	35.02	7	35.49	34.85	1	9,443	0.01%
2020/07/16	30	35.32	15	35.37	35.60	15	9,483	0.16%
2020/07/14	3	33.65	0	0.00	33.50	3	9,231	0.03%
2020/07/13	1	34.00	5	34.50	34.30	-4	9,247	-0.04%
2020/07/10	8	35.56	23	35.70	35.55	-15	9,270	-0.16%
2020/07/09	8	37.08	51	36.83	36.70	-43	9,162	-0.47%
2020/07/08	9	36.98	8	37.38	37.20	1	9,011	0.01%
2020/07/07	17	37.07	16	37.59	37.00	1	8,909	0.01%
2020/07/06	36	38.57	32	38.79	38.55	4	8,697	0.05%
2020/07/03	52	36.00	62	35.22	36.45	-10	8,188	-0.12%
2020/07/02	2	34.00	4	34.05	34.20	-2	7,697	-0.03%
2020/07/01	0	0.00	2	33.73	33.80	-2	7,699	-0.03%
2020/06/30	3	33.43	1	33.50	33.40	2	7,723	0.03%
2020/06/29	5	33.02	0	0.00	33.00	5	7,759	0.06%
2020/06/24	1	33.35	0	0.00	33.30	1	7,783	0.01%
2020/06/22	21	33.71	6	33.75	33.50	15	7,964	0.19%
2020/06/19	15	33.90	9	34.12	33.60	6	8,082	0.07%
2020/06/18	5	33.46	0	0.00	33.50	5	8,038	0.06%
2020/06/17	1	33.55	11	33.76	33.75	-10	8,047	-0.12%
2020/06/16	9	34.00	2	34.05	33.95	7	8,149	0.09%
2020/06/15	7	33.52	0	0.00	33.30	7	8,200	0.09%
2020/06/12	16	33.43	36	33.71	34.15	-20	8,265	-0.24%
2020/06/11	24	32.87	5	32.88	32.75	19	8,149	0.23%
2020/06/10	17	33.72	3	33.67	33.70	14	8,183	0.17%
2020/06/09	18	34.05	14	34.08	33.90	4	8,370	0.05%
2020/06/08	8	35.03	43	35.10	34.85	-35	8,405	-0.42%
2020/06/05	5	33.90	8	33.98	33.90	-3	8,023	-0.04%
2020/06/04	3	33.87	18	33.55	33.60	-15	8,147	-0.18%
2020/06/03	10	34.14	8	34.18	34.15	2	8,189	0.02%
2020/06/02	33	34.47	17	34.48	34.55	16	8,115	0.20%
2020/06/01	6	33.25	16	33.49	33.60	-10	7,927	-0.13%
2020/05/29	10	32.89	10	33.07	32.75	0	7,968	0.00%
2020/05/28	15	33.22	21	33.67	33.10	-6	8,140	-0.07%
2020/05/27	15	33.08	5	33.30	33.20	10	8,364	0.12%
2020/05/26	17	33.56	19	34.04	33.50	-2	8,744	-0.02%
2020/05/25	7	32.54	23	32.87	33.70	-16	8,973	-0.18%
2020/05/22	17	32.83	14	33.09	32.60	3	8,967	0.03%
2020/05/21	4	33.69	4	33.71	33.65	0	8,967	0.00%
2020/05/20	22	33.33	13	33.60	33.55	9	9,054	0.10%
2020/05/19	11	33.00	13.4	33.07	33.20	-2.4	9,104	-0.03%
2020/05/18	14	32.95	25	32.70	32.40	-11	9,309	-0.12%
2020/05/15	54	33.81	50.2	33.66	33.45	3.8	9,366	0.04%
2020/05/14	27	34.00	24.3	34.30	33.70	2.7	9,582	0.03%
2020/05/13	29	33.91	58	34.01	34.40	-29	9,598	-0.30%
2020/05/12	25	33.76	10	33.43	33.40	15	9,448	0.16%
2020/05/11	1.2	33.30	1	32.90	33.05	0.2	9,464	0.00%
2020/05/08	22	33.35	4	33.33	32.70	18	9,395	0.19%
2020/05/07	2.2	32.70	5	32.65	32.70	-2.8	9,277	-0.03%
2020/05/06	22	32.38	1	32.65	32.35	21	9,233	0.23%
2020/05/05	0	0.00	2	32.98	32.55	-2	9,207	-0.02%
2020/05/04	30	32.50	21	33.05	32.85	9	9,141	0.10%
2020/04/30	10	31.94	38.2	32.26	32.70	-28.2	8,989	-0.31%
2020/04/29	6	31.13	4.2	30.89	30.90	1.8	8,825	0.02%
2020/04/28	9	31.11	10	31.03	30.95	-1	8,819	-0.01%
2020/04/27	9	30.40	3	30.27	30.70	6	8,850	0.07%
2020/04/24	5	29.37	4	29.41	29.40	1	8,714	0.01%
2020/04/23	1	29.20	3	29.47	29.30	-2	8,710	-0.02%
2020/04/22	9	28.96	1	29.10	29.05	8	8,702	0.09%
2020/04/21	2	28.93	3	29.47	28.75	-1	8,808	-0.01%
2020/04/20	1	29.15	6	29.08	29.00	-5	8,715	-0.06%
2020/04/17	6	29.59	8	29.01	28.80	-2	8,765	-0.02%
2020/04/16	11.2	29.13	1	29.15	29.10	10.2	8,703	0.12%
2020/04/15	18	29.01	4	29.14	29.05	14	8,664	0.16%
2020/04/14	0.2	28.70	1	28.65	28.65	-0.8	8,655	-0.01%
2020/04/13	2	28.23	4	28.21	28.00	-2	8,677	-0.02%
2020/04/10	2	28.15	20	28.20	28.30	-18	8,761	-0.21%
2020/04/09	10	28.67	7.2	28.60	28.45	2.8	9,015	0.03%
2020/04/08	2.1	28.22	21	27.96	28.90	-18.9	9,001	-0.21%
2020/04/07	14.1	27.24	10	27.23	27.30	4.1	8,905	0.05%
2020/04/06	27	26.53	29	26.47	26.60	-2	9,145	-0.02%
2020/04/01	23	26.21	7	26.10	26.15	16	9,526	0.17%
2020/03/31	0	0.00	4	26.03	25.95	-4	9,491	-0.04%
2020/03/30	5	25.13	1	25.45	25.70	4	9,638	0.04%
2020/03/27	9	26.21	1.3	26.03	25.60	7.7	9,646	0.08%
2020/03/26	9	25.95	10	26.00	26.05	-1	9,570	-0.01%
2020/03/25	7.2	25.77	3	25.67	26.00	4.2	9,519	0.04%
2020/03/24	0.2	23.95	1	23.80	23.90	-0.8	9,452	-0.01%
2020/03/23	2	22.80	1	22.90	22.60	1	9,873	0.01%
2020/03/20	5	23.76	4	23.76	24.30	1	10,014	0.01%
2020/03/19	27	22.71	5	22.75	22.55	22	10,038	0.22%
2020/03/18	6	25.83	3	25.63	25.05	3	10,011	0.03%
2020/03/17	3	25.55	2	25.48	25.05	1	10,270	0.01%
2020/03/16	16	27.10	11	27.38	26.45	5	10,196	0.05%
2020/03/13	28	27.27	294	27.22	27.90	-266	10,206	-2.61%	大賣/鉅額交易
2020/03/12	14	30.64	36	31.61	30.20	-22	10,016	-0.22%
2020/03/11	5	32.63	7	32.81	32.40	-2	10,010	-0.02%
2020/03/10	7	32.98	2	33.15	33.05	5	10,412	0.05%
2020/03/09	9	33.69	4	32.99	33.00	5	10,701	0.05%
2020/03/06	12	34.75	9	34.78	34.75	3	10,583	0.03%
2020/03/05	0	0.00	1	35.60	35.20	-1	10,574	-0.01%
2020/03/04	0	0.00	9	35.11	34.85	-9	10,516	-0.09%
2020/03/03	4	36.23	11.2	35.83	35.15	-7.2	10,472	-0.07%
2020/03/02	22.2	35.66	10	34.99	35.50	12.2	10,424	0.12%
2020/02/27	16.2	35.78	8	34.68	34.15	8.2	10,167	0.08%
2020/02/26	12	35.57	31	35.80	36.00	-19	9,735	-0.20%
2020/02/25	22	35.08	9	34.92	35.15	13	9,448	0.14%
2020/02/24	2	34.88	7	34.85	35.00	-5	9,393	-0.05%
2020/02/21	2	35.03	8	35.19	35.40	-6	9,348	-0.06%
2020/02/20	0	0.00	2	35.28	35.00	-2	9,230	-0.02%
2020/02/19	12	35.25	0	0.00	35.30	12	9,113	0.13%
2020/02/18	16	34.77	7	34.70	34.65	9	8,882	0.10%
2020/02/17	13	34.80	7	35.02	34.65	6	8,773	0.07%
2020/02/14	2	34.00	53	34.07	34.00	-51	8,475	-0.60%
2020/02/13	11	33.52	6	33.88	33.50	5	8,308	0.06%
2020/02/12	34	33.26	5	33.54	33.60	29	8,348	0.35%
2020/02/07	1	31.90	3	32.00	31.85	-2	8,493	-0.02%
2020/02/06	1	32.10	1	32.40	32.40	0	8,669	0.00%
2020/02/05	17	32.20	9	32.49	31.80	8	8,800	0.09%
2020/02/04	5	31.56	3	31.70	32.10	2	8,800	0.02%
2020/02/03	8	30.54	3	30.98	31.20	5	8,871	0.06%
2020/01/31	3	32.43	18	32.74	32.50	-15	8,827	-0.17%
2020/01/30	29	32.36	11	32.50	32.25	18	9,107	0.20%
2020/01/20	1	35.75	1	35.90	35.80	0	9,084	0.00%
2020/01/17	2	35.60	0	0.00	35.45	2	9,265	0.02%
2020/01/15	0	0.00	4	35.70	35.55	-4	9,835	-0.04%
2020/01/14	1	35.35	2	35.40	35.40	-1	9,947	-0.01%
2020/01/13	0	0.00	1	34.70	35.15	-1	10,704	-0.01%
2020/01/10	5	33.96	0	0.00	34.15	5	11,060	0.05%
2020/01/09	5	34.50	5	34.48	34.30	0	11,048	0.00%
2020/01/08	12	34.03	0	0.00	34.00	12	11,063	0.11%
2020/01/07	9	34.91	4	35.13	34.80	5	11,090	0.05%
2020/01/06	5	35.55	2	35.40	35.20	3	11,228	0.03%
2020/01/03	38	37.58	53	36.81	36.25	-15	11,149	-0.13%
2020/01/02	25	37.05	1	37.10	36.90	24	10,906	0.22%
2019/12/31	6	36.50	15	36.88	36.35	-9	10,825	-0.08%
2019/12/30	13	37.29	5	37.27	37.10	8	10,750	0.07%
2019/12/27	12	37.05	70	36.94	37.30	-58	10,473	-0.55%
2019/12/26	0	0.00	6	36.01	35.80	-6	10,121	-0.06%
2019/12/25	59	36.36	51	36.66	36.10	8	10,177	0.08%
2019/12/24	19	35.75	22	35.70	35.80	-3	10,039	-0.03%
2019/12/23	0	0.00	29	36.00	36.10	-29	10,132	-0.29%
2019/12/20	20	36.10	0	0.00	35.90	20	10,247	0.20%
2019/12/19	3	35.95	50	35.85	35.90	-47	10,473	-0.45%
2019/12/18	189	36.93	213	36.89	36.30	-24	10,454	-0.23%	大買/大賣/
2019/12/17	110	36.38	24	36.25	36.60	86	10,055	0.86%	大買/
2019/12/16	3	36.10	1	36.10	36.05	2	10,068	0.02%
2019/12/13	8	35.59	11	35.42	35.60	-3	9,918	-0.03%
2019/12/12	74	36.26	93	36.55	35.50	-19	9,803	-0.19%
2019/12/11	12	35.30	13	35.47	35.50	-1	9,404	-0.01%
2019/12/10	31	35.46	17	35.73	35.75	14	9,363	0.15%
2019/12/09	42	35.40	3	35.47	35.30	39	9,240	0.42%
2019/12/06	35	35.19	30	35.70	35.55	5	9,233	0.05%
2019/12/05	157.5	35.67	116	35.40	35.25	41.5	9,090	0.46%	大買/大賣/
2019/12/04	42	34.77	14	34.54	34.85	28	8,701	0.32%
2019/12/02	2	32.78	1	33.15	33.05	1	8,328	0.01%
2019/11/29	6	33.49	1	33.55	33.45	5	8,386	0.06%
2019/11/28	7	33.80	0	0.00	33.80	7	8,410	0.08%
2019/11/27	3	33.98	52	34.04	34.10	-49	8,529	-0.57%
2019/11/26	4	33.28	3	33.27	33.35	1	8,500	0.01%
2019/11/25	2	33.08	0	0.00	33.05	2	8,682	0.02%
2019/11/22	2	33.08	0	0.00	33.05	2	8,719	0.02%
2019/11/21	2	33.10	0	0.00	33.25	2	8,766	0.02%
2019/11/20	4	33.24	0.1	33.20	33.15	3.9	8,779	0.04%
2019/11/19	1	33.35	0	0.00	33.60	1	8,826	0.01%
2019/11/15	18	33.05	1	33.15	33.00	17	8,970	0.19%
2019/11/14	6	32.96	0	0.00	33.00	6	9,074	0.07%
2019/11/13	4	33.44	2	33.65	33.25	2	9,090	0.02%
2019/11/11	10	33.31	0	0.00	33.00	10	9,114	0.11%
2019/11/08	7	34.44	5	34.38	34.30	2	9,043	0.02%
2019/11/07	2	35.28	6	35.29	35.05	-4	9,033	-0.04%
2019/11/06	1	36.25	5	36.25	35.75	-4	9,078	-0.04%
2019/11/05	9.2	36.15	13	36.59	36.00	-3.8	8,993	-0.04%
2019/11/04	47	36.10	2	36.05	35.80	45	8,863	0.51%
2019/11/01	0	0.00	8	35.06	35.70	-8	8,740	-0.09%
2019/10/31	11	35.54	12	35.23	35.05	-1	8,780	-0.01%
2019/10/30	22	35.75	0	0.00	35.80	22	8,690	0.25%
2019/10/29	19	35.98	25	36.41	36.05	-6	8,683	-0.07%
2019/10/28	12	35.24	6	35.53	35.60	6	8,555	0.07%
2019/10/25	22	36.20	31	36.50	35.50	-9	8,580	-0.10%
2019/10/24	4	36.60	5.1	36.50	36.70	-1.1	8,427	-0.01%
2019/10/23	9	36.47	18	36.19	36.35	-9	8,296	-0.11%
2019/10/22	5	36.24	9.4	36.17	36.15	-4.4	8,261	-0.05%
2019/10/21	64	36.20	46	36.13	36.30	18	8,106	0.22%
2019/10/18	72	34.28	31	34.36	34.80	41	7,458	0.55%
2019/10/17	1	33.45	2	33.45	33.45	-1	7,237	-0.01%
2019/10/16	3	33.35	1	33.05	33.20	2	7,345	0.03%
2019/10/15	0	0.00	1	34.15	33.40	-1	7,326	-0.01%
2019/10/14	17	33.68	36	33.91	33.75	-19	7,233	-0.26%
2019/10/09	0	0.00	1	32.75	32.70	-1	7,081	-0.01%
2019/10/08	5	33.02	11	32.82	32.90	-6	7,118	-0.08%
2019/10/07	29	33.57	0	0.00	33.45	29	7,175	0.40%
2019/10/04	3	34.40	12	34.38	33.85	-9	7,280	-0.12%
2019/10/03	1	33.55	16	33.58	34.10	-15	7,323	-0.20%
2019/10/02	13	33.93	1	33.95	33.90	12	7,419	0.16%
2019/10/01	1	34.20	4	34.43	34.60	-3	7,428	-0.04%
2019/09/27	4	33.70	0	0.00	33.65	4	7,471	0.05%
2019/09/26	3	34.38	18	34.60	34.10	-15	7,535	-0.20%
2019/09/25	62	34.30	24	34.44	34.50	38	7,686	0.49%
2019/09/24	14	34.39	21	34.40	34.15	-7	7,755	-0.09%
2019/09/23	0	0.00	7	33.70	33.75	-7	7,525	-0.09%
2019/09/20	9	33.54	6	33.70	33.45	3	7,554	0.04%
2019/09/19	5	33.09	18	33.13	33.50	-13	7,653	-0.17%
2019/09/18	11	32.65	0	0.00	32.55	11	7,571	0.15%
2019/09/17	3	32.40	4	32.54	32.50	-1	7,640	-0.01%
2019/09/16	1	32.20	2	32.25	32.20	-1	7,696	-0.01%
2019/09/12	4	32.35	0	0.00	32.20	4	7,842	0.05%
2019/09/11	1	31.90	0	0.00	31.90	1	7,914	0.01%
2019/09/10	1	31.80	8	32.10	31.90	-7	8,037	-0.09%
2019/09/09	1	32.50	0	0.00	32.35	1	8,377	0.01%
2019/09/06	19	33.25	8	33.25	32.90	11	8,430	0.13%
2019/09/05	6	32.92	20	32.84	32.90	-14	8,426	-0.17%
2019/09/04	9	32.72	0	0.00	32.85	9	8,683	0.10%
2019/09/03	12	33.05	1	33.05	32.50	11	8,754	0.13%
2019/09/02	2	32.55	6	32.59	32.70	-4	8,710	-0.05%
2019/08/30	17	32.67	24	32.73	32.10	-7	8,713	-0.08%
2019/08/29	19.1	32.23	13	32.17	32.30	6.1	8,640	0.07%
2019/08/28	15.1	32.26	22	32.13	32.55	-6.9	8,568	-0.08%
2019/08/27	12	31.63	0	0.00	31.40	12	8,406	0.14%
2019/08/26	11	31.63	0	0.00	31.50	11	8,466	0.13%
2019/08/23	10	32.46	3	32.30	32.40	7	8,468	0.08%
2019/08/22	6	32.58	18	32.57	32.40	-12	8,490	-0.14%
2019/08/21	21	32.84	5	32.81	32.70	16	8,500	0.19%
2019/08/20	5.1	33.03	0	0.00	32.90	5.1	8,487	0.06%
2019/08/19	0	0.00	2	33.35	33.40	-2	8,459	-0.02%
2019/08/16	8	32.39	12	32.59	32.50	-4	8,412	-0.05%
2019/08/15	3.1	31.81	6	31.85	31.85	-2.9	8,490	-0.03%
2019/08/13	0	0.00	4	32.53	32.50	-4	8,640	-0.05%
2019/08/12	0	0.00	4	32.30	32.45	-4	8,721	-0.05%
2019/08/08	8	33.10	14	32.85	32.85	-6	8,736	-0.07%
2019/08/07	5	33.58	0	0.00	33.20	5	8,803	0.06%
2019/08/06	6	33.02	1	34.15	34.15	5	8,983	0.06%
2019/08/05	4	34.10	0	0.00	33.85	4	9,305	0.04%
2019/08/02	7	34.81	1	34.40	34.55	6	9,570	0.06%
2019/08/01	3	35.98	1	35.90	35.75	2	9,723	0.02%
2019/07/31	0	0.00	1	36.15	36.20	-1	9,932	-0.01%
2019/07/30	36	36.00	34	35.69	35.60	2	9,958	0.02%
2019/07/29	25	37.47	11	37.24	37.05	14	9,899	0.14%
2019/07/26	9	36.91	0	0.00	37.00	9	9,916	0.09%
2019/07/25	23	36.68	25	36.86	36.90	-2	9,947	-0.02%
2019/07/24	83.2	37.14	19	37.12	36.80	64.2	10,024	0.64%
2019/07/23	24	36.34	1	36.10	36.10	23	10,242	0.22%
2019/07/22	28	36.47	17	36.54	36.50	11	10,750	0.10%
2019/07/19	1	36.10	6	35.98	36.05	-5	11,077	-0.05%
2019/07/18	11	35.20	14	34.80	34.50	-3	11,053	-0.03%
2019/07/17	1	35.80	4	35.80	35.65	-3	11,077	-0.03%
2019/07/16	0	0.00	3	36.05	35.90	-3	11,708	-0.03%
2019/07/12	3	35.53	1	35.40	35.40	2	12,082	0.02%
2019/07/11	11	35.75	2	35.83	35.60	9	12,129	0.07%
2019/07/10	0	0.00	7	37.59	37.60	-7	12,100	-0.06%
2019/07/09	1	37.40	0	0.00	37.40	1	12,054	0.01%
2019/07/08	4	38.25	2	38.00	38.05	2	12,117	0.02%
2019/07/05	0	0.00	2	37.65	37.80	-2	12,158	-0.02%
2019/07/04	13	37.50	11	37.45	37.55	2	12,166	0.02%
2019/07/03	0	0.00	9	36.97	36.90	-9	12,483	-0.07%
2019/07/02	52	36.90	8	37.20	37.10	44	12,517	0.35%
2019/07/01	0	0.00	6	36.15	36.45	-6	12,550	-0.05%
2019/06/28	0	0.00	10	35.12	35.35	-10	12,808	-0.08%
2019/06/27	0	0.00	1	35.25	35.15	-1	13,119	-0.01%
2019/06/26	13	34.52	14	34.61	34.70	-1	13,074	-0.01%
2019/06/25	7	35.53	6	35.33	35.30	1	13,030	0.01%
2019/06/24	1	35.75	2	35.63	36.00	-1	12,960	-0.01%
2019/06/21	9	35.10	14	35.50	35.05	-5	12,923	-0.04%
2019/06/20	2	35.70	16	35.98	35.70	-14	12,880	-0.11%
2019/06/19	0	0.00	1	35.50	35.55	-1	12,826	-0.01%
2019/06/18	16	35.07	1	35.90	35.05	15	12,825	0.12%
2019/06/17	9	35.95	12	35.85	35.50	-3	12,844	-0.02%
2019/06/14	2	34.68	2	34.83	34.40	0	12,517	0.00%
2019/06/13	10	34.24	3	34.07	34.25	7	12,543	0.06%
2019/06/12	12	34.79	14	35.11	34.60	-2	12,564	-0.02%
2019/06/11	0	0.00	1	33.90	34.05	-1	12,406	-0.01%
2019/06/10	0	0.00	1	33.20	33.25	-1	12,391	-0.01%
2019/06/06	1	33.05	1	32.80	32.80	0	12,525	0.00%
2019/06/05	2	34.15	2	33.53	33.10	0	12,542	0.00%
2019/06/04	1	33.65	2	33.30	33.50	-1	12,606	-0.01%
2019/06/03	1	32.95	0	0.00	33.25	1	12,833	0.01%
2019/05/31	1	33.35	1	33.50	33.50	0	13,007	0.00%
2019/05/30	2	32.80	3	33.08	33.15	-1	13,059	-0.01%
2019/05/29	6	32.23	1	32.40	32.30	5	13,289	0.04%
2019/05/28	2	32.65	3	32.85	32.95	-1	13,695	-0.01%
2019/05/27	0	0.00	0.3	32.90	32.90	-0.3	14,182	0.00%
2019/05/24	2	33.10	0	0.00	33.05	2	14,485	0.01%
2019/05/23	5	33.10	0	0.00	33.30	5	14,617	0.03%
2019/05/22	4	34.46	4	34.58	33.90	0	14,824	0.00%
2019/05/21	20	33.65	8	33.32	33.90	12	15,197	0.08%
2019/05/20	17	33.20	10	32.96	33.05	7	15,278	0.05%
2019/05/17	4	33.94	2	34.50	33.80	2	15,570	0.01%
2019/05/15	18	35.15	24	35.21	34.90	-6	16,886	-0.04%
2019/05/14	17	34.61	22	33.65	35.25	-5	17,494	-0.03%
2019/05/13	43	35.05	54	34.37	33.80	-11	17,719	-0.06%
2019/05/10	41	37.39	44	37.60	36.60	-3	17,580	-0.02%
2019/05/09	18	38.10	9	38.12	37.25	9	17,423	0.05%
2019/05/08	12	39.07	4	38.80	38.90	8	17,313	0.05%
2019/05/06	26	38.29	6	38.20	38.15	20	17,976	0.11%
2019/05/03	11	39.36	3	39.35	39.35	8	17,943	0.04%
2019/05/02	4	39.06	4	39.08	38.90	0	17,968	0.00%
2019/04/30	5	38.59	13	38.17	39.05	-8	18,100	-0.04%
2019/04/29	26	40.00	24	39.28	38.55	2	17,988	0.01%
2019/04/26	23	40.57	23	40.85	41.15	0	17,730	0.00%
2019/04/25	25	39.79	22	40.25	40.55	3	17,250	0.02%
2019/04/24	15	39.87	17	39.81	39.40	-2	16,889	-0.01%
2019/04/23	11	38.97	23	39.21	39.00	-12	16,911	-0.07%
2019/04/22	43	40.08	33	41.12	39.25	10	17,008	0.06%
2019/04/19	27	38.56	3	38.53	39.00	24	16,563	0.14%
2019/04/18	8	38.68	6	38.92	37.85	2	16,598	0.01%
2019/04/17	13	38.52	11	38.49	38.25	2	16,622	0.01%
2019/04/16	11	38.00	11	37.91	38.05	0	16,677	0.00%
2019/04/15	3	37.37	2	37.55	37.30	1	16,926	0.01%
2019/04/12	3	37.57	0	0.00	37.25	3	17,317	0.02%
2019/04/11	4	38.46	2	38.40	38.10	2	17,415	0.01%
2019/04/10	1	39.10	24	39.21	39.35	-23	17,356	-0.13%
2019/04/09	35	40.16	28	40.36	39.60	7	17,404	0.04%
2019/04/08	4	39.64	0	0.00	39.30	4	17,317	0.02%
2019/04/03	50	39.53	52	39.63	39.20	-2	17,378	-0.01%
2019/04/02	39	39.42	56	38.68	39.45	-17	17,400	-0.10%
2019/04/01	8	37.91	23	37.81	37.90	-15	17,263	-0.09%
2019/03/29	0	0.00	3	36.65	36.90	-3	17,149	-0.02%
2019/03/28	6	37.18	4	36.98	36.55	2	17,823	0.01%
2019/03/27	1	37.20	1	36.90	36.80	0	18,695	0.00%
2019/03/26	2	36.90	5	36.90	36.90	-3	19,704	-0.02%
2019/03/25	1	36.20	0	0.00	36.70	1	20,382	0.00%
2019/03/22	10	37.29	11	37.40	37.10	-1	20,597	0.00%
2019/03/21	6	36.88	5	37.30	36.75	1	20,876	0.00%
2019/03/20	0	0.00	2	37.05	37.10	-2	21,208	-0.01%
2019/03/19	0	0.00	2	36.68	36.45	-2	21,697	-0.01%
2019/03/18	15	36.15	5	36.45	36.25	10	22,043	0.05%
2019/03/15	2	36.90	1	37.20	36.70	1	22,301	0.00%
2019/03/14	13	36.67	5	36.51	36.45	8	22,583	0.04%
2019/03/13	17	37.11	63	37.14	37.10	-46	23,091	-0.20%
2019/03/12	32	38.04	8	38.06	37.35	24	23,411	0.10%
2019/03/11	0	0.00	1.1	37.44	37.30	-1.1	23,766	0.00%
2019/03/08	28	37.04	18	36.64	37.25	10	24,548	0.04%
2019/03/07	13	37.27	0	0.00	37.05	13	25,184	0.05%
2019/03/06	2	39.20	4	38.95	38.65	-2	26,262	-0.01%
2019/03/05	9	38.72	0	0.00	38.60	9	27,112	0.03%
2019/03/04	36	39.37	39	39.24	38.95	-3	28,054	-0.01%
2019/02/27	33	39.03	59	39.04	39.50	-26	28,110	-0.09%
2019/02/26	31	39.01	25	39.17	38.60	6	28,202	0.02%
2019/02/25	48	37.75	45	38.02	37.80	3	28,383	0.01%
2019/02/22	14	39.67	7	38.92	38.75	7	29,437	0.02%
2019/02/21	18	38.82	15.1	38.90	39.40	2.9	29,463	0.01%
2019/02/20	23	40.05	17	40.41	39.50	6	29,489	0.02%
2019/02/19	2	39.20	14	38.91	39.50	-12	29,660	-0.04%
2019/02/18	22	39.86	9	39.53	39.20	13	30,192	0.04%
2019/02/15	7	38.62	15.2	38.99	38.80	-8.2	30,612	-0.03%
2019/02/14	61	39.94	78	39.92	39.80	-17	30,775	-0.06%
2019/02/13	34	37.03	84	38.03	38.75	-50	30,306	-0.16%
2019/02/12	24	35.42	54	35.31	35.25	-30	30,182	-0.10%
2019/02/11	18	34.60	17	34.28	34.35	1	31,029	0.00%
2019/01/30	8	33.84	8	33.50	33.40	0	31,892	0.00%
2019/01/29	17	33.34	12	33.45	33.40	5	32,202	0.02%
2019/01/28	21	34.56	8	34.44	34.25	13	32,566	0.04%
2019/01/25	3	34.28	41	33.92	34.30	-38	33,389	-0.11%
2019/01/24	10	32.63	8	32.76	32.65	2	34,287	0.01%
2019/01/23	3	32.12	3	32.35	32.25	0	34,578	0.00%
2019/01/22	16	32.45	14	32.64	32.60	2	34,995	0.01%
2019/01/21	10	32.38	9	32.24	32.20	1	35,430	0.00%
2019/01/18	19	31.51	13	31.82	32.20	6	35,828	0.02%
2019/01/17	7	32.79	5	32.00	32.00	2	36,054	0.01%
2019/01/16	19	32.45	24	32.59	32.60	-5	36,365	-0.01%
2019/01/15	16	32.03	14	32.09	32.05	2	36,476	0.01%
2019/01/14	11	31.75	1	31.20	31.85	10	36,612	0.03%
2019/01/11	11	33.59	2	34.00	32.95	9	36,713	0.02%
2019/01/10	13	33.88	12	33.43	33.40	1	36,865	0.00%
2019/01/09	17	33.80	6	33.74	33.40	11	37,074	0.03%
2019/01/08	3	33.32	0	0.00	33.35	3	37,626	0.01%
2019/01/07	0	0.00	7	33.24	33.55	-7	37,762	-0.02%
2019/01/04	22	30.42	11	30.42	31.50	11	38,001	0.03%
2019/01/03	20	32.53	1	32.20	32.00	19	37,814	0.05%
2019/01/02	9	33.56	11	33.73	33.50	-2	38,184	-0.01%
2018/12/28	26	33.57	24	33.47	33.50	2	38,634	0.01%
2018/12/27	86	34.05	33	33.78	33.50	53	39,107	0.14%
2018/12/26	25	33.30	21	33.12	32.50	4	39,032	0.01%
2018/12/25	30	33.12	26	32.97	33.40	4	39,341	0.01%
2018/12/24	11.2	34.11	54	33.70	34.40	-42.8	39,312	-0.11%
2018/12/22	71	34.50	29	34.56	34.65	42	39,298	0.11%
2018/12/21	112	34.47	107	34.81	35.45	5	39,507	0.01%	大買/大賣/
2018/12/20	57	33.84	59	33.48	33.60	-2	39,119	-0.01%
2018/12/19	57	36.69	35	36.40	35.20	22	38,481	0.06%
2018/12/18	36	38.92	39	39.70	37.60	-3	38,498	-0.01%
2018/12/17	30.2	40.69	23	40.80	40.50	7.2	38,648	0.02%
2018/12/14	16	41.32	12	40.93	40.70	4	38,836	0.01%
2018/12/13	13	42.34	26	42.02	42.30	-13	38,818	-0.03%
2018/12/12	37	41.87	20	42.09	41.85	17	38,745	0.04%
2018/12/11	17	41.54	18	41.68	40.55	-1	38,901	0.00%
2018/12/10	20	40.26	22	40.73	41.45	-2	39,090	-0.01%
2018/12/07	33	41.07	26	40.85	40.90	7	39,058	0.02%
2018/12/06	103	41.41	61	40.90	40.15	42	39,164	0.11%	大買/
2018/12/05	28	41.91	48	41.90	41.90	-20	39,076	-0.05%
2018/12/04	58	43.38	50	43.51	43.20	8	39,419	0.02%
2018/12/03	47	44.72	42	44.84	44.20	5	39,430	0.01%
2018/11/30	70	42.39	89	42.60	43.20	-19	38,819	-0.05%
2018/11/29	80	41.95	74	41.74	42.50	6	38,225	0.02%
2018/11/28	124	40.21	62	40.37	39.85	62	37,146	0.17%	大買/
2018/11/27	53	39.28	86	39.50	39.40	-33	36,504	-0.09%
2018/11/26	10.9	38.17	3	38.17	38.20	7.9	35,653	0.02%
2018/11/23	14	38.38	11	38.26	37.35	3	35,760	0.01%
2018/11/22	35	39.08	27	39.07	38.15	8	35,578	0.02%
2018/11/21	100	39.21	115.1	39.28	39.50	-15.1	35,256	-0.04%	大賣/
2018/11/20	36	37.57	36	37.64	37.45	0	34,251	0.00%
2018/11/19	13	37.13	23	37.32	37.70	-10	34,401	-0.03%
2018/11/16	44	37.46	33	37.94	36.75	11	34,265	0.03%
2018/11/15	104	37.14	116	36.80	37.70	-12	33,749	-0.04%	大買/大賣/
2018/11/14	70	37.93	64	37.22	37.00	6	33,259	0.02%
2018/11/13	39	37.17	57	37.41	38.35	-18	32,871	-0.05%
2018/11/12	141	37.53	161	37.17	37.80	-20	32,467	-0.06%	大買/大賣/
2018/11/09	67	36.45	76	36.48	37.00	-9	32,209	-0.03%
2018/11/08	213	37.20	193	36.81	36.25	20	31,899	0.06%	大買/大賣/
2018/11/07	24	34.70	121	34.81	35.80	-97	31,002	-0.31%	大賣/
2018/11/06	112	33.02	108	33.06	32.55	4	30,328	0.01%	大買/大賣/
2018/11/05	36	33.31	13	33.18	34.05	23	30,079	0.08%
2018/11/02	97	33.23	112	33.18	33.30	-15	29,779	-0.05%	大賣/
2018/11/01	177	32.63	166	33.13	32.75	11	29,018	0.04%	大買/大賣/
2018/10/31	46	30.98	83	31.23	31.40	-37	27,766	-0.13%
2018/10/30	31	28.24	40	28.13	28.55	-9	27,535	-0.03%
2018/10/29	37	27.28	48	26.97	28.65	-11	27,409	-0.04%
2018/10/26	72	26.98	66	27.14	26.05	6	27,322	0.02%
2018/10/25	49	27.04	49	27.14	26.55	0	27,120	0.00%
2018/10/24	71	30.77	47	30.95	29.50	24	26,849	0.09%
2018/10/23	24	32.21	16	32.24	31.35	8	26,639	0.03%
2018/10/22	19	32.29	25.7	32.69	33.10	-6.7	26,588	-0.03%
2018/10/19	46	31.92	41	31.98	32.35	5	26,568	0.02%
2018/10/18	35	33.75	28	33.48	33.25	7	26,457	0.03%
2018/10/17	117.7	34.12	126	33.23	33.10	-8.3	26,349	-0.03%	大買/大賣/
2018/10/16	75	33.61	67.3	33.61	33.25	7.7	26,327	0.03%
2018/10/15	7	31.89	3	31.78	32.00	4	26,269	0.02%
2018/10/12	38	32.10	45	32.23	31.85	-7	26,475	-0.03%
2018/10/11	30	31.85	0	0.00	31.80	30	26,210	0.11%
2018/10/09	34	35.57	34	35.78	35.30	0	26,240	0.00%
2018/10/08	58	35.71	33	36.12	35.15	25	26,051	0.10%
2018/10/05	64	36.99	41	38.18	36.80	23	25,907	0.09%
2018/10/04	39	40.52	21	40.32	40.00	18	25,635	0.07%
2018/10/03	76	40.40	99	40.60	40.40	-23	25,839	-0.09%
2018/10/02	19	43.57	23	43.58	42.60	-4	26,084	-0.02%
2018/10/01	48	43.28	46	43.18	43.20	2	26,286	0.01%
2018/09/28	40	42.98	16	43.45	43.50	24	26,732	0.09%
2018/09/27	21	43.38	7	43.90	42.20	14	26,709	0.05%
2018/09/26	29	43.86	16	44.18	43.80	13	27,040	0.05%
2018/09/25	51	44.83	53	44.66	44.15	-2	26,956	-0.01%
2018/09/21	27	43.29	41	43.37	43.85	-14	26,206	-0.05%
2018/09/20	14.7	40.87	22	41.23	40.75	-7.3	25,600	-0.03%
2018/09/19	41	41.74	27	41.44	40.20	14	25,686	0.05%
2018/09/18	58	41.23	60	41.38	40.95	-2	25,896	-0.01%
2018/09/17	133	42.17	128	42.13	42.40	5	26,186	0.02%	大買/大賣/
2018/09/14	5	39.96	9	40.41	41.45	-4	25,773	-0.02%
2018/09/13	42	39.09	44	38.66	37.70	-2	25,506	-0.01%
2018/09/12	43	38.57	42	38.62	38.65	1	25,568	0.00%
2018/09/11	24	39.55	43	38.90	39.60	-19	25,723	-0.07%
2018/09/10	43	38.33	38	39.53	37.45	5	25,491	0.02%
2018/09/07	92	43.32	84	43.88	41.50	8	25,119	0.03%
2018/09/06	85	44.74	81	44.64	44.00	4	25,060	0.02%
2018/09/05	12	44.51	21	44.65	44.55	-9	25,627	-0.04%
2018/09/04	31	43.78	30	44.06	43.85	1	27,102	0.00%
2018/09/03	21	44.52	2	45.95	43.55	19	27,874	0.07%
2018/08/31	5	46.34	10	46.89	47.25	-5	28,015	-0.02%
2018/08/30	68	48.81	65	48.88	47.50	3	28,162	0.01%
2018/08/29	16	47.21	22	47.62	47.60	-6	28,205	-0.02%
2018/08/28	21	47.26	19	47.41	47.10	2	28,746	0.01%
2018/08/27	4	46.08	4	46.10	47.20	0	28,901	0.00%
2018/08/24	11	45.51	9	45.11	42.95	2	29,383	0.01%
2018/08/23	9	47.09	6	47.00	46.40	3	30,829	0.01%
2018/08/22	4	47.28	2	47.15	47.10	2	31,632	0.01%
2018/08/21	7	47.74	3	47.18	47.00	4	33,184	0.01%
2018/08/20	15	47.07	7	47.21	47.00	8	34,269	0.02%
2018/08/17	3	51.63	0	0.00	51.80	3	34,573	0.01%
2018/08/16	6	50.68	5	49.60	51.20	1	34,777	0.00%
2018/08/15	25	51.59	24	51.45	50.20	1	35,119	0.00%
2018/08/14	37	52.75	36	53.59	53.50	1	35,718	0.00%
2018/08/13	22	54.77	17	55.10	53.60	5	35,970	0.01%
2018/08/10	9	59.57	13	59.92	58.80	-4	36,641	-0.01%
2018/08/09	11	58.98	10	58.82	59.60	1	38,103	0.00%
2018/08/08	6	59.25	4	59.10	58.60	2	39,838	0.01%
2018/08/07	3	59.90	3	59.80	59.50	0	40,602	0.00%
2018/08/06	11	57.27	10	57.98	58.30	1	41,808	0.00%
2018/08/03	7	56.47	26	56.87	57.80	-19	42,958	-0.04%
2018/08/02	24	58.70	7	59.27	56.50	17	43,259	0.04%
2018/08/01	7	61.74	10	61.62	61.80	-3	43,841	-0.01%
2018/07/31	4	62.48	6	62.25	63.00	-2	45,167	0.00%
2018/07/30	6	62.72	5	62.70	61.80	1	45,338	0.00%
2018/07/27	15	63.97	4	63.71	64.60	11	45,469	0.02%
2018/07/26	28	64.03	34	64.10	63.30	-6	45,878	-0.01%
2018/07/25	5	63.60	8	63.85	63.00	-3	46,171	-0.01%
2018/07/24	38	62.93	36	62.89	62.90	2	46,194	0.00%
2018/07/23	12.3	60.31	22	60.28	62.80	-9.7	46,073	-0.02%
2018/07/20	54	64.62	56	63.48	62.40	-2	46,066	0.00%
2018/07/19	59	63.88	46	63.94	64.00	13	45,727	0.03%
2018/07/18	19	62.16	27	61.46	61.50	-8	46,120	-0.02%
2018/07/17	6	63.03	2	63.95	62.60	4	46,538	0.01%
2018/07/16	10	63.78	16	63.58	64.30	-6	47,402	-0.01%
2018/07/13	18	63.98	44	62.84	62.30	-26	48,285	-0.05%
2018/07/12	4	62.35	15	62.01	62.10	-11	47,998	-0.02%
2018/07/11	10	61.67	11	61.84	62.00	-1	47,915	0.00%
2018/07/10	43	61.29	21	60.82	62.40	22	47,730	0.05%
2018/07/09	14	58.94	7	58.69	57.80	7	47,682	0.01%
2018/07/06	22	56.29	33	56.16	58.70	-11	47,345	-0.02%
2018/07/05	36	53.68	34	53.66	53.90	2	46,923	0.00%
2018/07/04	13	54.74	58	55.92	53.00	-45	46,768	-0.10%
2018/07/03	4	59.10	8	58.63	58.10	-4	46,387	-0.01%
2018/07/02	29.9	60.56	25	59.44	59.10	4.9	46,387	0.01%
2018/06/29	8	61.25	19	61.45	62.30	-11	46,271	-0.02%
2018/06/28	10	62.02	14	62.13	60.80	-4	46,268	-0.01%
2018/06/27	19	60.91	37	60.54	61.60	-18	45,965	-0.04%
2018/06/26	46	60.20	46	60.45	60.70	0	45,735	0.00%
2018/06/25	7	58.39	6	59.13	57.60	1	45,247	0.00%
2018/06/22	9	60.40	3	60.63	59.70	6	45,234	0.01%
2018/06/21	15	61.81	14	62.35	62.50	1	45,060	0.00%
2018/06/20	18	61.40	8.5	61.69	60.60	9.5	44,997	0.02%
2018/06/19	10	65.25	20	64.89	64.50	-10	44,847	-0.02%
2018/06/15	12	67.08	13	67.85	66.60	-1	44,751	0.00%
2018/06/14	20	66.79	29	67.50	68.10	-9	44,648	-0.02%
2018/06/13	97	68.62	91	67.85	67.00	6	44,859	0.01%
2018/06/12	79	72.66	125	73.66	70.00	-46	44,681	-0.10%	大賣/
2018/06/11	39	67.36	76	67.54	69.70	-37	43,257	-0.09%
2018/06/08	52	63.14	21	62.30	63.40	31	42,538	0.07%
2018/06/07	16	66.68	21	65.64	65.00	-5	42,363	-0.01%
2018/06/06	26	65.48	24	65.83	66.00	2	42,989	0.00%
2018/06/05	22	64.13	31	64.36	63.70	-9	43,474	-0.02%
2018/06/04	27	67.31	19	66.97	67.30	8	42,688	0.02%
2018/06/01	58	68.83	44.1	68.38	67.10	13.9	42,378	0.03%
2018/05/31	101	71.28	109	71.73	69.90	-8	41,822	-0.02%	大買/大賣/
2018/05/30	66	67.06	78	66.74	67.80	-12	40,393	-0.03%
2018/05/29	111	67.04	84	67.75	66.40	27	39,562	0.07%	大買/
2018/05/28	91	64.43	97	64.83	64.80	-6	37,968	-0.02%
2018/05/25	40	60.28	37	60.31	60.50	3	36,847	0.01%
2018/05/24	38	59.26	26	59.32	59.30	12	36,381	0.03%
2018/05/23	66	59.41	63	59.38	58.90	3	36,141	0.01%
2018/05/22	28	60.47	27.1	60.62	58.50	0.9	35,613	0.00%
2018/05/21	73	63.00	31	62.78	62.60	42	34,997	0.12%
2018/05/18	43	62.22	39	62.34	63.20	4	34,507	0.01%
2018/05/17	138	62.39	88	62.24	61.20	50	33,760	0.15%	大買/
2018/05/16	35	61.23	66	61.82	62.00	-31	32,460	-0.10%
2018/05/15	101	57.65	40	57.44	57.30	61	31,009	0.20%	大買/
2018/05/14	57	56.72	81	57.20	58.10	-24	30,392	-0.08%
2018/05/11	57	55.02	89	54.66	52.90	-32	29,133	-0.11%
2018/05/10	49	52.86	52	52.72	53.50	-3	27,993	-0.01%
2018/05/09	74	53.15	38	52.92	52.50	36	27,547	0.13%
2018/05/08	98	53.08	56	53.39	53.80	42	26,881	0.16%
2018/05/07	28	48.05	45	48.84	50.00	-17	25,652	-0.07%
2018/05/04	17	48.41	21	47.93	47.25	-4	25,600	-0.02%
2018/05/03	52	49.37	30	49.29	48.75	22	25,913	0.08%
2018/05/02	7	48.16	11	48.44	48.90	-4	25,992	-0.02%
2018/04/30	4	47.35	5	47.10	46.80	-1	26,032	0.00%
2018/04/27	3	46.78	2	46.35	46.50	1	27,327	0.00%
2018/04/26	17	47.40	23	47.01	45.90	-6	28,276	-0.02%
2018/04/25	10	46.64	6	47.02	47.60	4	28,445	0.01%
2018/04/24	33	49.06	26	48.10	46.25	7	29,126	0.02%
2018/04/23	19	50.36	19	50.13	48.80	0	28,557	0.00%
2018/04/20	65	49.15	60	49.20	48.70	5	28,578	0.02%
2018/04/19	33	47.47	131	48.33	49.10	-98	27,712	-0.35%	大賣/
2018/04/18	12	44.41	10	44.58	44.65	2	26,756	0.01%
2018/04/17	9	45.11	27	45.75	44.05	-18	26,930	-0.07%
2018/04/16	16	45.55	12	45.90	45.50	4	27,170	0.01%
2018/04/13	78	46.95	110	46.28	45.65	-32	27,575	-0.12%	大賣/
2018/04/12	21	44.92	2	44.60	44.90	19	27,359	0.07%
2018/04/11	25	45.44	8	45.61	45.05	17	28,225	0.06%
2018/04/10	15	44.67	12	44.76	44.60	3	28,851	0.01%
2018/04/09	6	43.84	5	44.03	43.80	1	29,531	0.00%
2018/04/03	9	43.73	2	44.05	44.25	7	29,498	0.02%
2018/04/02	6	43.52	0	0.00	43.05	6	29,804	0.02%
2018/03/31	5	43.70	7	43.58	44.00	-2	29,953	-0.01%
2018/03/30	9	45.52	10	45.61	44.70	-1	30,304	0.00%
2018/03/29	2	46.23	21	46.58	45.50	-19	30,876	-0.06%
2018/03/28	5	46.17	3	45.65	45.80	2	30,715	0.01%
2018/03/27	26	47.04	9	47.07	47.15	17	30,879	0.06%
2018/03/26	2	45.40	19	45.26	45.75	-17	31,408	-0.05%
2018/03/23	26	45.23	16	45.18	45.00	10	31,596	0.03%
2018/03/22	17	47.72	11	47.65	47.05	6	31,550	0.02%
2018/03/21	4	47.58	32	47.31	47.00	-28	31,458	-0.09%
2018/03/20	5	47.02	8	47.03	47.25	-3	31,677	-0.01%
2018/03/19	26	48.80	61	48.47	47.65	-35	31,851	-0.11%
2018/03/16	46	47.74	17	48.04	47.20	29	31,592	0.09%
2018/03/15	3	46.45	3	46.93	47.00	0	31,638	0.00%
2018/03/14	6	47.35	2	46.90	46.90	4	31,960	0.01%
2018/03/13	23	48.40	10	48.49	48.55	13	32,804	0.04%
2018/03/12	82	48.16	92	48.16	47.75	-10	33,151	-0.03%
2018/03/09	76	46.19	104	46.61	47.50	-28	33,111	-0.08%	大賣/
2018/03/08	9	43.08	24	43.27	43.20	-15	33,139	-0.05%
2018/03/07	30	42.54	21	42.83	42.70	9	33,542	0.03%
2018/03/06	14	42.60	3	42.70	42.40	11	33,993	0.03%
2018/03/05	26	42.52	29	42.37	41.40	-3	34,392	-0.01%
2018/03/01	15	44.90	0	0.00	45.00	15	35,135	0.04%
2018/02/27	21	46.06	18	45.56	45.30	3	35,753	0.01%
2018/02/26	15	45.93	13	45.58	45.50	2	36,140	0.01%
2018/02/23	5	44.55	5	44.99	44.50	0	36,662	0.00%
2018/02/22	3	44.47	27	44.44	44.15	-24	38,036	-0.06%
2018/02/21	13	44.92	5	44.71	45.00	8	39,623	0.02%
2018/02/12	9	43.53	25	43.10	43.00	-16	39,949	-0.04%
2018/02/09	2	41.30	3	40.55	42.90	-1	40,294	0.00%
2018/02/08	5	44.30	3	43.17	43.50	2	40,591	0.00%
2018/02/07	51	45.28	11	45.70	45.10	40	40,855	0.10%
2018/02/06	51	43.83	42	43.28	42.50	9	41,706	0.02%
2018/02/05	4	45.23	12	46.19	47.20	-8	43,336	-0.02%
2018/02/02	16	47.08	4	47.28	47.20	12	44,680	0.03%
2018/02/01	17	48.39	11	48.94	48.00	6	46,364	0.01%
2018/01/31	14	47.39	6	47.20	48.00	8	47,867	0.02%
2018/01/30	10	49.77	13	49.45	48.60	-3	48,603	-0.01%
2018/01/29	23	49.67	6	49.73	49.85	17	48,644	0.03%
2018/01/26	28	49.53	36	50.07	49.00	-8	48,988	-0.02%
2018/01/25	35	50.99	61	50.82	49.50	-26	48,892	-0.05%
2018/01/24	65	52.47	15	52.40	52.30	50	48,813	0.10%
2018/01/23	126	53.95	115	52.98	52.40	11	49,067	0.02%	大買/大賣/
2018/01/22	31	51.52	69.2	52.27	53.60	-38.2	48,434	-0.08%
2018/01/19	16	48.45	20	48.47	48.75	-4	49,111	-0.01%
2018/01/18	34	48.52	29	48.43	47.90	5	49,222	0.01%
2018/01/17	0	0.00	8	46.98	46.90	-8	49,485	-0.02%
2018/01/16	12	47.52	12.2	47.72	47.05	-0.2	50,360	0.00%
2018/01/15	6	46.46	16.1	46.70	47.00	-10.1	51,050	-0.02%
2018/01/12	2	47.05	4	46.70	45.90	-2	51,888	0.00%
2018/01/11	8	45.70	3	46.13	46.20	5	52,157	0.01%
2018/01/10	8	46.42	13	46.36	45.85	-5	52,303	-0.01%
2018/01/09	6	46.91	19	46.55	47.25	-13	52,530	-0.02%
2018/01/08	15	46.20	14	46.30	45.05	1	52,941	0.00%
2018/01/05	52	47.89	51	47.67	47.15	1	53,817	0.00%
2018/01/04	43	45.53	43	45.18	46.50	0	54,411	0.00%
2018/01/03	13	44.08	33	44.37	43.95	-20	53,809	-0.04%
2018/01/02	5	42.51	2	42.45	42.35	3	53,322	0.01%