合晶 (6182)-日盛-木柵券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	2	48.10	3	47.90	47.90	-1	4,918	-0.02%
2023/04/06	3	47.63	1	47.60	47.60	2	4,906	0.04%
2023/03/30	2	48.68	3	48.52	48.65	-1	4,837	-0.02%
2023/03/29	1	48.10	2	47.85	48.00	-1	4,819	-0.02%
2023/03/28	5	48.49	0	0.00	48.10	5	4,807	0.10%
2023/03/27	3	49.00	0	0.00	48.90	3	4,706	0.06%
2023/03/24	12	49.28	2.3	49.24	49.35	9.7	4,633	0.21%
2023/03/23	25	49.32	3.3	49.32	49.55	21.7	4,531	0.48%
2023/03/22	7	48.34	19	48.30	48.90	-12	4,355	-0.28%
2023/03/21	14.1	47.82	0.5	48.20	47.70	13.7	4,191	0.33%
2023/03/20	3	47.10	6.3	46.96	47.20	-3.3	4,007	-0.08%
2023/03/17	2	46.40	1	46.65	46.20	1	3,945	0.03%
2023/03/16	1	46.45	32	46.42	46.45	-31	3,860	-0.80%
2023/03/15	2	46.23	0	0.00	45.95	2	3,782	0.05%
2023/03/13	1.3	44.64	6	44.39	44.75	-4.8	3,733	-0.13%
2023/03/10	35	45.55	0	0.00	45.40	35	3,731	0.94%
2023/03/09	5	46.64	68	46.49	46.20	-63	3,782	-1.67%
2023/03/08	7	46.74	1	46.45	46.90	6	3,772	0.16%
2023/03/07	5	46.20	0	0.00	46.10	5	3,742	0.13%
2023/03/06	3	46.08	3	46.00	46.05	0	3,738	0.00%
2023/03/03	36	44.99	2	45.00	45.00	34	3,738	0.91%
2023/03/02	0	0.00	5	44.94	44.75	-5	3,832	-0.13%
2023/03/01	0	0.00	3	44.40	45.10	-3	3,897	-0.08%
2023/02/24	1	44.90	5	45.16	44.90	-4	3,889	-0.10%
2023/02/23	0	0.00	2	45.40	45.35	-2	3,899	-0.05%
2023/02/22	23	44.90	0	0.00	45.15	23	3,948	0.58%
2023/02/21	10	46.05	0	0.00	45.85	10	3,949	0.25%
2023/02/20	0	0.00	2	46.25	46.35	-2	4,028	-0.05%
2023/02/16	6	46.42	2	46.15	46.45	4	4,165	0.10%
2023/02/15	15.2	44.85	0	0.00	45.05	15.2	4,284	0.35%
2023/02/14	0	0.00	3	45.10	45.05	-3	4,354	-0.07%
2023/02/13	1	45.15	0	0.00	45.15	1	4,433	0.02%
2023/02/09	3	46.23	4	46.79	46.65	-1	4,594	-0.02%
2023/02/08	2	46.53	7	46.26	46.15	-5	4,578	-0.11%
2023/02/07	7	45.20	1	46.00	46.20	6	4,562	0.13%
2023/02/06	0	0.00	7	44.77	44.70	-7	4,616	-0.15%
2023/02/03	4	45.80	1	45.70	45.55	3	4,610	0.07%
2023/02/02	0	0.00	31	46.13	46.10	-31	4,610	-0.67%
2023/02/01	6	45.45	6	45.44	45.50	0	4,585	0.00%
2023/01/31	18	44.70	18	44.61	44.85	0	4,618	0.00%
2023/01/30	39	44.25	6	43.55	44.50	33	4,570	0.72%
2023/01/17	3	42.25	0	0.00	42.10	3	4,472	0.07%
2023/01/13	2	41.83	5.1	42.15	41.80	-3.1	4,593	-0.07%
2023/01/12	4	42.71	0	0.00	42.55	4	4,600	0.09%
2023/01/11	1	43.45	2	43.50	43.40	-1	4,613	-0.02%
2023/01/10	1	43.70	5	43.67	43.90	-4	4,666	-0.09%
2023/01/09	15	44.08	3	43.72	44.25	12	4,683	0.26%
2023/01/04	1	41.60	0	0.00	41.75	1	4,822	0.02%
2022/12/29	1	40.70	0	0.00	41.00	1	5,014	0.02%
2022/12/27	5	42.47	3	42.20	42.15	2	5,257	0.04%
2022/12/26	2	41.95	0	0.00	41.80	2	5,361	0.04%
2022/12/23	0	0.00	2	41.45	41.80	-2	5,471	-0.04%
2022/12/22	3	42.05	1	41.95	41.95	2	5,563	0.04%
2022/12/20	2	43.05	0	0.00	41.85	2	6,069	0.03%
2022/12/19	0	0.00	3	43.47	43.40	-3	6,280	-0.05%
2022/12/16	0	0.00	7.4	43.80	43.65	-7.4	6,368	-0.12%
2022/12/15	0	0.00	3	44.67	44.60	-3	6,395	-0.05%
2022/12/14	3	44.62	2	44.70	44.80	1	6,467	0.02%
2022/12/12	2	43.80	0	0.00	43.75	2	6,505	0.03%
2022/12/08	1	44.80	1	45.00	44.85	0	6,563	0.00%
2022/12/07	1	45.00	1	46.00	44.75	0	6,595	0.00%
2022/12/06	6	46.67	8	46.36	46.00	-2	6,609	-0.03%
2022/12/05	1	47.70	2.4	47.95	47.70	-1.4	6,613	-0.02%
2022/12/02	9	47.79	2	47.60	47.60	7	6,622	0.11%
2022/12/01	5	47.48	8	47.52	47.70	-3	6,644	-0.05%
2022/11/30	4	45.70	4	45.95	45.95	0	6,594	0.00%
2022/11/29	2	44.55	2	45.15	45.20	0	6,728	0.00%
2022/11/28	0	0.00	15	45.70	45.55	-15	6,740	-0.22%
2022/11/25	8	46.45	3	46.33	45.90	5	6,802	0.07%
2022/11/24	8	46.47	10	45.92	46.50	-2	6,820	-0.03%
2022/11/23	4	45.69	3	45.20	45.20	1	6,795	0.01%
2022/11/18	6	46.03	30	45.88	45.65	-24	7,432	-0.32%
2022/11/17	2	46.15	2	46.15	46.20	0	7,423	0.00%
2022/11/16	1	46.10	0	0.00	46.10	1	7,464	0.01%
2022/11/15	13	45.59	1	45.60	46.00	12	7,430	0.16%
2022/11/14	0	0.00	1	44.85	45.00	-1	7,468	-0.01%
2022/11/11	16	45.45	0	0.00	44.75	16	7,530	0.21%
2022/11/10	2	43.60	9	43.72	43.80	-7	7,430	-0.09%
2022/11/09	1	42.70	0	0.00	43.00	1	7,527	0.01%
2022/11/08	2	42.90	2	42.40	42.25	0	7,570	0.00%
2022/11/07	4	41.79	2	42.15	42.35	2	7,805	0.03%
2022/11/04	2	41.40	2	42.00	42.20	0	8,032	0.00%
2022/11/03	6	41.19	1	41.40	41.40	5	8,027	0.06%
2022/11/02	0	0.00	27	40.93	41.00	-27	8,098	-0.33%
2022/11/01	14	40.27	0	0.00	40.20	14	8,034	0.17%
2022/10/31	5	39.85	1	39.90	39.90	4	8,129	0.05%
2022/10/28	4	39.39	4	39.08	39.05	0	8,131	0.00%
2022/10/27	1	39.85	11	39.84	39.95	-10	8,121	-0.12%
2022/10/26	1	38.00	0	0.00	37.60	1	8,063	0.01%
2022/10/24	4	39.16	13	39.72	38.95	-9	8,111	-0.11%
2022/10/21	6	38.77	0	0.00	39.05	6	8,078	0.07%
2022/10/20	10	39.02	4	39.14	38.70	6	8,089	0.07%
2022/10/19	4	39.41	0	0.00	39.00	4	8,105	0.05%
2022/10/18	4	39.65	4	39.80	39.55	0	8,090	0.00%
2022/10/17	1	38.40	0	0.00	39.80	1	8,162	0.01%
2022/10/13	0	0.00	11	36.30	36.40	-11	8,282	-0.13%
2022/10/12	2	38.95	1	38.50	38.70	1	8,242	0.01%
2022/10/11	2	38.75	2	38.45	38.40	0	8,291	0.00%
2022/10/07	5	40.88	3	40.50	40.60	2	8,336	0.02%
2022/10/06	1	40.65	3	41.20	41.10	-2	8,352	-0.02%
2022/10/05	0	0.00	2	41.92	40.80	-2	8,345	-0.02%
2022/10/04	9	39.82	1	39.80	39.90	8	8,311	0.10%
2022/10/03	4	38.86	3	38.60	38.60	1	8,391	0.01%
2022/09/29	3	39.00	3	38.30	38.30	0	8,428	0.00%
2022/09/28	7	39.23	25	38.49	37.90	-18	8,439	-0.21%
2022/09/27	22.1	38.34	20	38.13	40.30	2.1	8,331	0.03%
2022/09/26	4	41.53	6	41.25	40.15	-2	8,083	-0.02%
2022/09/23	1	44.80	5	45.06	44.60	-4	7,976	-0.05%
2022/09/22	6	45.73	0	0.00	45.80	6	7,992	0.08%
2022/09/21	2	45.70	0	0.00	45.35	2	7,978	0.03%
2022/09/19	3	47.00	0	0.00	46.80	3	8,015	0.04%
2022/09/16	2	47.38	0	0.00	47.25	2	8,045	0.02%
2022/09/14	2	47.85	0	0.00	48.80	2	8,186	0.02%
2022/09/13	6.1	49.38	6	48.97	48.90	0.1	8,228	0.00%
2022/09/12	0	0.00	6	49.39	49.30	-6	8,309	-0.07%
2022/09/08	1	47.75	1	47.60	48.00	0	8,404	0.00%
2022/09/07	2	46.78	1	46.45	46.50	1	8,480	0.01%
2022/09/06	17	48.28	12	47.32	47.30	5	8,494	0.06%
2022/09/05	11	49.18	6	48.80	48.50	5	8,483	0.06%
2022/09/02	2	51.60	10	51.43	51.00	-8	8,479	-0.09%
2022/09/01	11	51.04	6	51.13	51.10	5	8,484	0.06%
2022/08/31	7	51.70	9	51.77	52.20	-2	8,464	-0.02%
2022/08/30	9	51.46	4	51.90	52.00	5	8,477	0.06%
2022/08/29	10	50.65	7	50.70	50.70	3	8,441	0.04%
2022/08/26	25	53.90	20	53.30	52.70	5	8,393	0.06%
2022/08/25	3.3	52.43	15	51.99	53.60	-11.7	8,176	-0.14%
2022/08/24	8	50.86	6	50.37	50.30	2	7,970	0.03%
2022/08/23	46	50.00	83	50.26	50.70	-37	8,204	-0.45%
2022/08/22	0	0.00	3	51.03	50.80	-3	8,484	-0.04%
2022/08/19	9	51.88	9	51.67	51.60	0	8,626	0.00%
2022/08/18	5	51.26	3	51.50	51.50	2	8,886	0.02%
2022/08/17	11	50.84	62	51.12	50.90	-51	8,984	-0.57%
2022/08/16	52	50.90	48.1	51.36	51.00	3.9	9,064	0.04%
2022/08/15	12	50.22	10	49.87	50.20	2	8,954	0.02%
2022/08/12	71	50.24	31	50.57	50.30	40	8,964	0.45%
2022/08/11	16	49.62	15	48.91	49.60	1	8,792	0.01%
2022/08/10	17	47.60	14	47.54	47.60	3	8,698	0.03%
2022/08/09	11	47.00	2	47.40	47.10	9	8,845	0.10%
2022/08/08	4	45.61	3	46.00	45.95	1	9,344	0.01%
2022/08/05	16	45.77	6	46.15	46.50	10	9,800	0.10%
2022/08/04	2	45.10	11	44.90	45.30	-9	9,801	-0.09%
2022/08/03	0	0.00	10	45.25	45.10	-10	9,954	-0.10%
2022/08/02	4.1	45.55	0	0.00	45.45	4.1	10,187	0.04%
2022/08/01	2	47.20	3	47.47	47.15	-1	10,426	-0.01%
2022/07/29	8	48.10	2	48.08	47.75	6	10,543	0.06%
2022/07/28	10	47.71	1	47.90	47.00	9	10,780	0.08%
2022/07/27	10	46.03	5	46.85	47.15	5	10,957	0.05%
2022/07/26	12.2	46.59	11	46.21	45.90	1.2	10,981	0.01%
2022/07/25	5	47.45	8	47.27	47.55	-3	11,009	-0.03%
2022/07/22	18	48.75	8	48.27	48.10	10	11,136	0.09%
2022/07/21	12	47.95	22	48.46	48.95	-10	11,207	-0.09%
2022/07/20	3	47.80	5	47.87	47.25	-2	11,225	-0.02%
2022/07/19	4	46.30	10	46.20	46.55	-6	11,345	-0.05%
2022/07/18	4	47.89	7	48.01	48.20	-3	11,402	-0.03%
2022/07/15	4	46.90	6	47.16	47.55	-2	11,364	-0.02%
2022/07/14	0	0.00	3	45.33	46.15	-3	11,335	-0.03%
2022/07/13	1	45.20	0	0.00	44.80	1	11,443	0.01%
2022/07/12	5	44.45	0	0.00	44.00	5	11,600	0.04%
2022/07/11	2	47.30	2	47.30	47.30	0	11,749	0.00%
2022/07/08	5	45.75	12	46.22	46.40	-7	11,789	-0.06%
2022/07/07	27	44.37	16	44.58	44.90	11	11,800	0.09%
2022/07/06	2	43.70	4	44.18	43.30	-2	12,100	-0.02%
2022/07/05	4	45.86	0	0.00	46.00	4	12,371	0.03%
2022/07/04	4	44.71	0	0.00	44.55	4	12,364	0.03%
2022/07/01	3	47.58	1	47.95	45.05	2	12,365	0.02%
2022/06/30	7	48.30	0	0.00	48.05	7	12,273	0.06%
2022/06/29	2	50.10	0	0.00	50.50	2	12,324	0.02%
2022/06/28	1	50.90	3	51.03	51.00	-2	12,440	-0.02%
2022/06/27	0	0.00	2	52.35	52.40	-2	12,592	-0.02%
2022/06/24	4	50.70	0	0.00	50.50	4	12,776	0.03%
2022/06/23	2	49.75	5	49.90	49.95	-3	13,229	-0.02%
2022/06/22	2	50.55	5	50.68	50.20	-3	14,000	-0.02%
2022/06/21	2	52.35	0	0.00	52.40	2	14,530	0.01%
2022/06/20	5.1	51.18	4	51.75	50.20	1.1	14,839	0.01%
2022/06/17	8.1	53.26	6	53.15	52.60	2.1	14,885	0.01%
2022/06/16	6.1	55.18	20	56.88	54.60	-13.9	14,888	-0.09%
2022/06/15	1	57.70	1	57.50	57.00	0	14,993	0.00%
2022/06/14	3	57.13	6	56.87	58.40	-3	15,309	-0.02%
2022/06/13	11	57.74	1	58.30	57.70	10	15,378	0.07%
2022/06/10	3	60.43	1	60.30	60.50	2	15,371	0.01%
2022/06/09	29	61.47	27	61.09	61.00	2	15,626	0.01%
2022/06/08	13	61.65	0.5	61.04	60.80	12.5	15,664	0.08%
2022/06/07	10	61.20	0	0.00	61.30	10	15,905	0.06%
2022/06/06	31	61.23	1	60.80	61.00	30	16,035	0.19%
2022/06/02	16	61.72	4	61.73	61.60	12	16,288	0.07%
2022/06/01	4.1	61.68	23	61.64	61.60	-18.9	16,483	-0.11%
2022/05/31	40	62.19	45	62.78	62.30	-5	16,488	-0.03%
2022/05/30	41	62.19	21	62.17	62.00	20	16,441	0.12%
2022/05/27	18	60.85	27	60.96	60.70	-9	16,268	-0.06%
2022/05/26	18	60.37	4	60.90	60.00	14	16,175	0.09%
2022/05/25	8	59.38	35	58.64	59.80	-27	15,883	-0.17%
2022/05/24	31	58.67	14	59.66	57.50	17	15,892	0.11%
2022/05/23	40	59.93	0	0.00	59.40	40	15,785	0.25%
2022/05/20	4	59.18	2	59.35	59.60	2	15,830	0.01%
2022/05/19	19	57.64	22	58.41	59.60	-3	15,801	-0.02%
2022/05/18	32.2	59.37	55	59.35	59.30	-22.8	15,781	-0.14%
2022/05/17	7	58.81	12	58.95	60.10	-5	15,738	-0.03%
2022/05/16	53	59.22	52	60.22	58.60	1	15,715	0.01%
2022/05/13	6	58.62	16	58.96	59.70	-10	15,340	-0.07%
2022/05/12	5	56.62	1.5	55.53	55.50	3.5	15,166	0.02%
2022/05/11	4	57.10	0	0.00	56.90	4	15,825	0.03%
2022/05/10	2	55.80	3	56.07	58.00	-1	16,239	-0.01%
2022/05/09	8	56.96	13	57.05	56.60	-5	16,322	-0.03%
2022/05/06	5	55.08	3	55.33	55.50	2	16,342	0.01%
2022/05/05	4	57.18	9	57.19	57.80	-5	16,717	-0.03%
2022/05/04	30	55.50	24	55.91	55.60	6	16,714	0.04%
2022/05/03	0	0.00	1	55.40	55.50	-1	16,822	-0.01%
2022/04/29	7	55.06	5	54.58	54.30	2	17,101	0.01%
2022/04/28	11	54.57	7	53.24	54.70	4	17,318	0.02%
2022/04/27	0	0.00	3	52.23	53.80	-3	17,354	-0.02%
2022/04/26	4.2	55.39	7	55.30	54.70	-2.8	17,287	-0.02%
2022/04/25	3	54.63	12	55.07	54.20	-9	17,357	-0.05%
2022/04/22	8.5	58.41	1	58.70	57.90	7.5	17,523	0.04%
2022/04/21	2	60.05	3	60.03	59.90	-1	17,766	-0.01%
2022/04/20	9	59.08	7	59.74	58.90	2	18,011	0.01%
2022/04/19	9	60.29	2	59.95	59.30	7	18,412	0.04%
2022/04/18	9	59.58	4	59.68	59.00	5	18,403	0.03%
2022/04/15	9	58.56	9	59.49	58.40	0	18,432	0.00%
2022/04/14	36.1	61.20	22	61.39	60.80	14.1	18,655	0.08%
2022/04/13	9	62.03	5	62.10	62.40	4	18,634	0.02%
2022/04/12	51	61.06	46	61.42	60.90	5	18,821	0.03%
2022/04/11	18	64.33	6	65.05	62.60	12	18,728	0.06%
2022/04/08	4	67.80	2	68.05	68.00	2	18,893	0.01%
2022/04/07	7	68.71	5	68.00	68.00	2	18,970	0.01%
2022/04/06	6	68.07	7	68.51	69.40	-1	19,232	-0.01%
2022/04/01	38	68.66	34	67.82	69.00	4	19,662	0.02%
2022/03/31	11	69.05	19	69.07	68.90	-8	19,841	-0.04%
2022/03/30	24	70.17	8	69.80	69.80	16	19,946	0.08%
2022/03/29	29	69.89	24	70.11	70.00	5	20,416	0.02%
2022/03/28	23	68.70	10	69.32	70.50	13	20,327	0.06%
2022/03/25	66	72.54	36	72.00	71.10	30	20,092	0.15%
2022/03/24	70.1	76.48	27.1	76.20	76.30	43	19,374	0.22%
2022/03/23	33	78.71	56	78.81	79.00	-23	19,064	-0.12%
2022/03/22	3	77.10	16	76.89	77.20	-13	19,631	-0.07%
2022/03/21	1	76.00	4	76.28	75.80	-3	19,753	-0.02%
2022/03/18	4	75.25	3.7	74.86	75.30	0.3	20,122	0.00%
2022/03/17	5	74.70	19	73.84	74.90	-14	20,327	-0.07%
2022/03/16	7.1	70.85	4.2	71.00	70.40	2.9	20,662	0.01%
2022/03/15	25	70.36	22	70.67	70.20	3	21,408	0.01%
2022/03/14	2	73.15	45.1	72.92	72.50	-43.1	23,269	-0.19%
2022/03/11	20.2	70.86	19	70.35	71.40	1.2	23,531	0.01%
2022/03/10	43	72.45	7	71.69	71.70	36	24,096	0.15%
2022/03/09	6	69.00	3	69.40	68.60	3	24,579	0.01%
2022/03/08	5	68.68	1	68.90	68.10	4	25,744	0.02%
2022/03/07	21	71.88	1.1	72.82	72.00	19.9	27,870	0.07%
2022/03/04	3	76.40	5	77.18	76.50	-2	30,560	-0.01%
2022/03/03	9	77.38	16	77.39	77.40	-7	32,162	-0.02%
2022/03/02	16	75.34	18	75.93	76.30	-2	33,425	-0.01%
2022/03/01	4	73.00	3	74.73	75.20	1	35,505	0.00%
2022/02/25	5.3	72.31	4	72.58	72.40	1.3	37,159	0.00%
2022/02/24	45	72.51	38	74.30	71.50	7	37,706	0.02%
2022/02/23	1	75.80	1	75.80	75.80	0	38,556	0.00%
2022/02/22	10	75.25	14	75.19	74.90	-4	38,753	-0.01%
2022/02/21	8	77.58	4	77.35	77.30	4	38,827	0.01%
2022/02/18	5	77.00	6	77.12	78.30	-1	39,120	0.00%
2022/02/17	16	77.36	46	77.02	77.00	-30	39,815	-0.08%
2022/02/16	23	78.47	22	78.62	78.10	1	39,830	0.00%
2022/02/15	22.1	78.62	16	79.12	77.80	6.1	40,095	0.02%
2022/02/14	11	78.61	9	78.21	77.80	2	40,215	0.00%
2022/02/11	94	80.34	79	80.19	79.70	15	40,771	0.04%
2022/02/10	66	77.69	95	76.91	78.10	-29	40,750	-0.07%
2022/02/09	38	74.89	26	74.56	74.70	12	40,664	0.03%
2022/02/08	12	72.83	122	73.86	73.00	-110	41,039	-0.27%	大賣/鉅額交易
2022/02/07	137	73.38	2	72.20	73.40	135	40,868	0.33%	大買/鉅額交易
2022/01/26	11	75.86	14	75.51	76.80	-3	40,695	-0.01%
2022/01/25	10	75.32	27	75.94	75.40	-17	41,051	-0.04%
2022/01/24	14.1	73.74	17	74.95	75.30	-2.9	41,508	-0.01%
2022/01/21	24	74.44	14	74.41	73.10	10	41,929	0.02%
2022/01/20	11	76.85	2	77.10	77.60	9	41,885	0.02%
2022/01/19	9	77.17	0	0.00	77.10	9	41,826	0.02%
2022/01/18	13	79.35	15	79.40	78.60	-2	41,937	0.00%
2022/01/17	57	78.97	59	78.93	79.30	-2	41,950	0.00%
2022/01/14	50	77.72	13	76.82	78.10	37	42,033	0.09%
2022/01/13	12	79.73	31	79.94	79.60	-19	42,427	-0.04%
2022/01/12	35	79.35	22	79.61	78.20	13	42,420	0.03%
2022/01/11	26	78.74	9	78.42	78.30	17	42,167	0.04%
2022/01/10	6	78.20	24	80.00	80.00	-18	42,243	-0.04%
2022/01/07	36	79.94	36.1	78.78	78.50	-0.1	42,337	0.00%
2022/01/06	7	82.33	9	82.18	82.90	-2	41,989	0.00%
2022/01/05	31	83.64	9	83.01	82.50	22	42,144	0.05%
2022/01/04	9	85.07	13	85.72	85.50	-4	42,220	-0.01%
2022/01/03	47	85.85	31.1	85.70	84.80	15.9	42,114	0.04%
2021/12/30	9	85.40	17	85.45	85.50	-8	42,011	-0.02%
2021/12/29	19	85.61	8	85.58	85.00	11	42,044	0.03%
2021/12/28	9.3	85.17	15.3	85.38	84.20	-6	41,934	-0.01%
2021/12/27	2	83.95	10.3	84.65	84.70	-8.3	41,756	-0.02%
2021/12/24	6	83.32	6	83.75	82.50	0	41,692	0.00%
2021/12/23	11.3	84.10	30.1	84.25	83.20	-18.8	41,679	-0.05%
2021/12/22	26	81.61	20	82.08	81.00	6	41,410	0.01%
2021/12/21	28	81.20	4	81.23	81.20	24	41,428	0.06%
2021/12/20	8	82.74	11.3	82.61	82.20	-3.3	41,361	-0.01%
2021/12/17	23	82.77	9	82.38	82.40	14	41,536	0.03%
2021/12/16	17	85.18	52	85.01	84.50	-35	41,773	-0.08%
2021/12/15	42	81.68	15	81.72	81.80	27	41,044	0.07%
2021/12/14	10	80.68	8	81.93	81.60	2	41,013	0.00%
2021/12/13	36	83.43	13	83.40	82.80	23	40,747	0.06%
2021/12/10	16	85.36	56.1	85.17	84.90	-40.1	40,474	-0.10%
2021/12/09	66	86.45	18	85.97	84.60	48	39,901	0.12%
2021/12/08	44.1	87.95	106.2	88.01	88.40	-62.1	39,235	-0.16%	大賣/
2021/12/07	27	83.43	77	84.02	84.30	-50	37,600	-0.13%
2021/12/06	72	83.46	37	84.34	83.30	35	37,365	0.09%
2021/12/03	73	85.82	30	86.03	86.50	43	37,287	0.12%
2021/12/02	80.1	86.34	67	85.70	85.40	13.1	37,252	0.04%
2021/12/01	88	85.77	237.1	85.19	86.70	-149.1	36,316	-0.41%	大賣/鉅額交易
2021/11/30	281.3	84.85	136	85.59	81.80	145.3	34,565	0.42%	大買/大賣/鉅額交易
2021/11/29	44	79.54	98.5	79.95	84.90	-54.5	32,731	-0.17%
2021/11/26	55	78.26	54	77.75	77.20	1	31,324	0.00%
2021/11/25	82	77.36	82	77.45	79.70	0	30,253	0.00%
2021/11/24	39	76.24	45	76.28	76.40	-6	28,302	-0.02%
2021/11/23	52	70.11	60	69.70	69.50	-8	27,223	-0.03%
2021/11/22	17	70.85	83.9	70.07	71.20	-66.9	27,501	-0.24%
2021/11/19	17	68.45	12	67.25	67.30	5	27,702	0.02%
2021/11/18	6	68.42	9	68.12	67.70	-3	27,758	-0.01%
2021/11/17	31	68.72	33	69.00	68.90	-2	27,904	-0.01%
2021/11/16	14	69.74	50	69.19	68.20	-36	27,849	-0.13%
2021/11/15	4	67.40	5	67.82	67.40	-1	27,355	0.00%
2021/11/12	68	68.18	32	67.04	66.80	36	27,411	0.13%
2021/11/11	67.9	68.77	24	68.49	68.60	43.9	27,191	0.16%
2021/11/10	24.5	69.79	33.1	69.71	69.60	-8.6	27,049	-0.03%
2021/11/09	24	68.69	58.4	68.59	68.30	-34.4	26,377	-0.13%
2021/11/08	27	67.22	44	67.95	66.60	-17	25,834	-0.07%
2021/11/05	76	66.57	33	67.30	66.30	43	25,599	0.17%
2021/11/04	4	64.50	3.1	65.21	64.70	0.9	25,211	0.00%
2021/11/03	14	64.28	14	64.37	64.10	0	25,388	0.00%
2021/11/02	44	66.90	38	65.90	65.50	6	25,396	0.02%
2021/11/01	41	67.39	29.2	67.74	68.00	11.8	25,138	0.05%
2021/10/29	24	64.15	31.2	63.67	64.20	-7.2	24,825	-0.03%
2021/10/28	11	62.21	27.1	63.04	61.60	-16.1	24,286	-0.07%
2021/10/27	4	61.88	3	61.97	62.10	1	24,335	0.00%
2021/10/26	9	62.03	9	61.46	61.20	0	24,811	0.00%
2021/10/25	16	61.24	1	60.70	61.60	15	25,087	0.06%
2021/10/22	49	61.90	20	61.73	62.00	29	25,756	0.11%
2021/10/21	26	61.39	36.1	61.77	60.50	-10.1	26,940	-0.04%
2021/10/20	16	58.62	18	58.71	58.30	-2	27,151	-0.01%
2021/10/19	2	57.00	20	57.95	57.10	-18	27,572	-0.07%
2021/10/18	7	56.74	1	57.60	56.80	6	28,329	0.02%
2021/10/15	15	57.30	3	58.33	58.80	12	28,865	0.04%
2021/10/14	7	55.53	4	55.48	55.10	3	29,007	0.01%
2021/10/13	5	56.52	11	56.23	54.90	-6	29,386	-0.02%
2021/10/12	11.6	57.96	2	58.15	57.70	9.6	29,393	0.03%
2021/10/08	1	61.30	0	0.00	61.30	1	29,452	0.00%
2021/10/07	3	62.07	5	61.54	62.10	-2	29,875	-0.01%
2021/10/06	9	59.50	4	59.65	58.50	5	31,380	0.02%
2021/10/05	4	58.95	41	58.11	60.40	-37	32,249	-0.11%
2021/10/04	11	59.97	14	60.22	58.20	-3	32,428	-0.01%
2021/10/01	6	61.00	13	60.35	60.50	-7	33,205	-0.02%
2021/09/30	16	63.06	14.1	63.14	63.60	1.9	34,625	0.01%
2021/09/29	36	63.29	23	64.11	63.20	13	34,630	0.04%
2021/09/28	20	67.48	5	67.14	67.10	15	34,636	0.04%
2021/09/27	15	68.49	2	69.30	68.10	13	34,805	0.04%
2021/09/24	29	69.28	50	70.42	69.00	-21	35,209	-0.06%
2021/09/23	20	69.96	13	70.35	69.60	7	35,387	0.02%
2021/09/22	2	69.80	19	68.57	69.30	-17	35,842	-0.05%
2021/09/17	34	68.11	7	68.70	69.40	27	36,073	0.07%
2021/09/16	0	0.00	175.2	68.80	69.00	-175.2	36,748	-0.48%	大賣/鉅額交易
2021/09/15	6	67.20	5	67.16	67.10	1	37,667	0.00%
2021/09/14	33	68.33	15	68.89	68.10	18	39,322	0.05%
2021/09/13	129	69.30	2	68.90	68.30	127	40,604	0.31%	大買/鉅額交易
2021/09/10	1	67.00	6	68.08	69.30	-5	41,229	-0.01%
2021/09/09	10.1	66.68	10	67.38	67.00	0.1	43,160	0.00%
2021/09/08	62.1	65.97	29	66.02	65.00	33.1	43,523	0.08%
2021/09/07	29.2	68.94	23	70.04	68.60	6.2	43,238	0.01%
2021/09/06	24	70.96	45	70.78	70.60	-21	42,950	-0.05%
2021/09/03	9	70.09	16	71.50	72.00	-7	42,853	-0.02%
2021/09/02	89	71.49	48	70.52	68.80	41	43,072	0.10%
2021/09/01	4	69.85	27	70.06	70.70	-23	42,978	-0.05%
2021/08/31	14	70.17	46.3	70.06	70.40	-32.3	43,744	-0.07%
2021/08/30	38	69.77	7	69.49	69.60	31	43,580	0.07%
2021/08/27	10	70.25	6	69.18	68.70	4	43,718	0.01%
2021/08/26	18	69.67	45	69.92	70.20	-27	43,464	-0.06%
2021/08/25	32	68.91	33	68.72	68.70	-1	42,798	0.00%
2021/08/24	8	64.60	10	64.85	64.60	-2	41,825	0.00%
2021/08/23	9	65.12	9	65.22	64.90	0	41,991	0.00%
2021/08/20	2	62.30	3	61.90	62.00	-1	42,002	0.00%
2021/08/19	2	61.60	10	62.00	60.00	-8	42,029	-0.02%
2021/08/18	4	59.00	3	60.03	60.30	1	42,809	0.00%
2021/08/17	2	58.10	12	59.39	56.00	-10	42,930	-0.02%
2021/08/16	19	59.88	18	59.60	59.20	1	42,830	0.00%
2021/08/13	15	61.09	8	61.23	59.80	7	42,736	0.02%
2021/08/12	12	62.88	6	62.70	63.00	6	42,761	0.01%
2021/08/11	2	62.60	16	63.31	63.00	-14	42,854	-0.03%
2021/08/10	15	63.29	19	63.97	62.70	-4	42,903	-0.01%
2021/08/09	9	67.20	11	65.82	65.50	-2	43,104	0.00%
2021/08/06	25	70.35	64	70.85	69.30	-39	43,250	-0.09%
2021/08/05	54	70.95	23	71.43	71.60	31	43,441	0.07%
2021/08/04	46	71.29	38	70.43	69.70	8	43,842	0.02%
2021/08/03	13	68.95	61	69.15	69.00	-48	43,935	-0.11%
2021/08/02	32	68.83	6	69.02	68.70	26	44,212	0.06%
2021/07/30	45	70.98	16	70.80	69.80	29	44,358	0.07%
2021/07/29	24	68.44	36	68.99	71.80	-12	44,148	-0.03%
2021/07/28	71	67.65	72	66.64	67.60	-1	44,340	0.00%
2021/07/27	63	72.84	87	72.43	71.70	-24	44,608	-0.05%
2021/07/26	111	70.72	117.5	70.49	71.20	-6.5	43,726	-0.01%	大買/大賣/
2021/07/23	71	69.60	51	69.29	67.90	20	43,313	0.05%
2021/07/22	54	69.27	55.1	70.08	69.30	-1.1	43,250	0.00%
2021/07/21	70	66.75	116	66.92	66.40	-46	43,084	-0.11%	大賣/
2021/07/20	23	65.96	13	65.10	65.10	10	44,059	0.02%
2021/07/19	45	66.27	135	66.12	67.10	-90	45,994	-0.20%	大賣/
2021/07/16	7	64.73	71	64.56	65.10	-64	47,289	-0.14%
2021/07/15	99	65.61	66	65.84	65.50	33	50,274	0.07%
2021/07/14	23	66.80	18	67.11	66.50	5	51,027	0.01%
2021/07/13	249	68.52	98	68.19	67.10	151	50,995	0.30%	大買/鉅額交易
2021/07/12	145	66.00	138	66.17	67.70	7	49,305	0.01%	大買/大賣/
2021/07/09	40	64.17	52	64.44	63.90	-12	48,631	-0.02%
2021/07/08	85	64.93	42	65.06	64.20	43	49,415	0.09%
2021/07/07	27	64.18	92.1	63.63	65.70	-65.1	49,823	-0.13%
2021/07/06	13	61.43	7	61.24	60.70	6	49,067	0.01%
2021/07/05	18	61.81	30.3	62.22	62.00	-12.3	50,883	-0.02%
2021/07/02	4	60.65	9	60.53	61.30	-5	51,926	-0.01%
2021/07/01	22	59.55	43	59.21	58.80	-21	52,148	-0.04%
2021/06/30	32	61.97	23.1	61.54	61.10	8.9	51,772	0.02%
2021/06/29	64	62.74	88	62.64	62.00	-24	51,477	-0.05%
2021/06/28	27	61.09	11.2	61.27	61.00	15.8	50,641	0.03%
2021/06/25	58	62.06	114.1	62.50	60.90	-56.1	50,287	-0.11%	大賣/
2021/06/24	139	63.04	75	63.01	62.80	64	49,465	0.13%	大買/
2021/06/23	33	61.94	121	62.18	64.50	-88	48,366	-0.18%	大賣/
2021/06/22	91	60.46	64	60.73	59.60	27	46,598	0.06%
2021/06/21	45	58.36	51	58.82	59.20	-6	45,198	-0.01%
2021/06/18	135	59.14	122	59.36	58.00	13	44,400	0.03%	大買/大賣/
2021/06/17	9	54.44	46.8	55.27	56.50	-37.8	42,212	-0.09%
2021/06/16	16	54.10	83	54.24	53.20	-67	41,615	-0.16%
2021/06/15	27	54.53	9	54.89	54.50	18	41,494	0.04%
2021/06/11	15	54.29	18	54.19	53.70	-3	41,405	-0.01%
2021/06/10	101	55.49	64	56.27	55.10	37	41,386	0.09%	大買/
2021/06/09	43	54.26	58	54.94	54.50	-15	40,538	-0.04%
2021/06/08	72	54.20	70	54.39	53.40	2	39,603	0.01%
2021/06/07	4	51.60	50	51.77	52.30	-46	38,610	-0.12%
2021/06/04	9	52.78	38	52.19	51.50	-29	38,533	-0.08%
2021/06/03	83	51.98	26	52.05	52.70	57	38,248	0.15%
2021/06/02	13	51.51	12	50.68	50.70	1	37,984	0.00%
2021/06/01	82	51.56	75	51.62	51.60	7	37,889	0.02%
2021/05/28	27	51.02	13	51.20	50.80	14	37,541	0.04%
2021/05/27	12	50.28	4	50.50	50.00	8	37,595	0.02%
2021/05/26	63.1	50.78	17	50.52	49.65	46.1	38,069	0.12%
2021/05/25	15	46.73	24	48.81	49.35	-9	37,991	-0.02%
2021/05/24	3	44.35	3	45.00	44.90	0	37,818	0.00%
2021/05/21	4	43.84	4	43.54	44.10	0	37,958	0.00%
2021/05/20	2	44.20	6	44.50	42.90	-4	38,330	-0.01%
2021/05/19	13	44.79	22	44.58	45.55	-9	38,318	-0.02%
2021/05/18	16.1	43.71	16	44.01	45.15	0.1	38,251	0.00%
2021/05/17	26	41.42	28	41.72	41.35	-2	38,136	-0.01%
2021/05/14	37	46.37	44	46.40	44.45	-7	37,652	-0.02%
2021/05/13	5	46.52	7	45.96	46.10	-2	37,223	-0.01%
2021/05/12	25	45.79	11	44.21	45.20	14	36,716	0.04%
2021/05/11	19	48.34	61	48.90	48.10	-42	35,969	-0.12%
2021/05/10	35	52.05	2.2	52.07	51.50	32.8	35,516	0.09%
2021/05/07	11	53.59	14	53.56	54.70	-3	35,156	-0.01%
2021/05/06	10	52.22	7	52.24	51.20	3	34,824	0.01%
2021/05/05	34.1	52.77	18.1	52.92	51.80	15.9	34,990	0.05%
2021/05/04	37.1	54.34	37	51.54	55.20	0.1	34,372	0.00%
2021/05/03	26	56.72	18	56.75	54.90	8	33,362	0.02%
2021/04/29	27	57.58	20	58.17	58.00	7	32,885	0.02%
2021/04/28	36	57.22	67.8	57.43	56.90	-31.8	32,626	-0.10%
2021/04/27	104	56.57	52	56.56	56.10	52	32,409	0.16%	大買/
2021/04/26	188	59.99	119	59.11	58.80	69	31,778	0.22%	大買/大賣/
2021/04/23	53	56.61	122	56.49	58.30	-69	30,344	-0.23%	大賣/
2021/04/22	103.1	54.28	52.1	56.29	53.00	51	29,151	0.18%	大買/
2021/04/21	168	56.00	156	57.07	56.40	12	27,746	0.04%	大買/大賣/
2021/04/20	6	51.25	15.1	51.16	52.90	-9.1	24,892	-0.04%
2021/04/19	7	47.23	11	47.77	48.15	-4	23,884	-0.02%
2021/04/16	6	46.54	38	46.20	46.15	-32	23,470	-0.14%
2021/04/15	24	46.37	11	46.31	46.50	13	23,342	0.06%
2021/04/14	79	46.98	64	47.32	46.55	15	23,124	0.06%
2021/04/13	71	50.32	68	50.57	48.20	3	22,165	0.01%
2021/04/12	41	49.70	98	49.51	48.60	-57	20,842	-0.27%
2021/04/09	121	49.05	86.1	49.24	48.55	34.9	20,153	0.17%	大買/
2021/04/08	24	46.86	106.2	46.42	48.00	-82.2	18,280	-0.45%	大賣/
2021/04/07	21	43.30	23	43.37	43.65	-2	17,193	-0.01%
2021/04/06	6	41.55	9	42.02	42.45	-3	17,560	-0.02%
2021/04/01	2.2	41.71	3.2	41.75	41.75	-1	17,712	-0.01%
2021/03/31	6	41.60	8	41.80	42.20	-2	17,669	-0.01%
2021/03/30	6	41.31	2	41.28	41.25	4	17,764	0.02%
2021/03/29	2	41.50	6	41.47	41.60	-4	18,033	-0.02%
2021/03/26	4	40.99	0	0.00	41.15	4	18,784	0.02%
2021/03/25	2	41.05	0	0.00	41.05	2	18,873	0.01%
2021/03/24	0	0.00	6	41.03	41.00	-6	19,006	-0.03%
2021/03/23	2	41.60	6	41.36	41.15	-4	19,321	-0.02%
2021/03/22	3	41.48	4	41.00	41.60	-1	19,501	-0.01%
2021/03/19	1	41.55	0.1	41.55	41.55	0.9	19,841	0.00%
2021/03/18	7	42.63	2	42.60	42.20	5	20,037	0.02%
2021/03/17	22	43.58	21	42.98	43.00	1	20,750	0.00%
2021/03/16	37	42.36	12.5	42.50	43.30	24.5	21,165	0.12%
2021/03/15	3	41.48	18	41.39	41.55	-15	23,087	-0.06%
2021/03/12	4	41.05	7	41.39	41.25	-3	24,180	-0.01%
2021/03/11	3	40.73	6	40.90	41.15	-3	25,079	-0.01%
2021/03/10	20	40.64	3	40.30	40.30	17	27,227	0.06%
2021/03/09	12	40.51	8	40.50	40.80	4	28,202	0.01%
2021/03/08	1	42.05	1	42.75	41.60	0	28,620	0.00%
2021/03/05	10	40.87	1	41.40	40.85	9	29,173	0.03%
2021/03/04	7	42.42	12	42.42	42.00	-5	29,757	-0.02%
2021/03/03	12	42.25	8	42.84	42.45	4	29,771	0.01%
2021/03/02	11	44.89	35	45.31	43.20	-24	29,757	-0.08%
2021/02/26	45	45.34	5	45.78	44.80	40	29,441	0.14%
2021/02/25	17	44.72	37.3	45.44	46.50	-20.3	28,947	-0.07%
2021/02/24	13	43.40	22	43.79	42.90	-9	28,334	-0.03%
2021/02/23	13	43.80	2	43.70	43.40	11	28,170	0.04%
2021/02/22	9	43.76	13	44.03	43.50	-4	27,996	-0.01%
2021/02/19	7	43.06	13	42.74	43.25	-6	27,507	-0.02%
2021/02/18	14	42.19	3	42.08	42.45	11	27,405	0.04%
2021/02/17	54	41.06	53.2	40.84	40.90	0.8	27,170	0.00%
2021/02/05	5	38.83	2.6	38.65	38.65	2.4	26,937	0.01%
2021/02/04	0	0.00	1	39.20	38.95	-1	26,891	0.00%
2021/02/03	2	39.93	1	39.40	39.40	1	26,883	0.00%
2021/02/02	1	39.50	0	0.00	39.70	1	26,830	0.00%
2021/02/01	2	39.25	6	39.23	39.00	-4	26,794	-0.01%
2021/01/29	5	41.03	16.5	40.09	40.00	-11.5	26,700	-0.04%
2021/01/28	7	40.96	1	40.90	41.00	6	26,567	0.02%
2021/01/27	15	41.26	15	41.44	41.45	0	26,466	0.00%
2021/01/26	11	40.02	4	40.21	40.20	7	25,920	0.03%
2021/01/25	16	40.24	15	40.06	40.40	1	25,874	0.00%
2021/01/22	24	39.85	15	40.11	40.45	9	25,767	0.03%
2021/01/21	5	39.49	25	39.49	38.35	-20	25,526	-0.08%
2021/01/20	12	40.22	22	41.16	39.20	-10	25,271	-0.04%
2021/01/19	13	43.25	7	43.04	42.95	6	24,844	0.02%
2021/01/18	10	43.16	2	42.40	43.45	8	24,675	0.03%
2021/01/15	60	44.61	101	44.66	43.85	-41	24,390	-0.17%	大賣/
2021/01/14	17	43.32	51	43.40	43.35	-34	23,214	-0.15%
2021/01/13	52	43.11	3	43.37	43.20	49	22,781	0.22%
2021/01/12	14	42.88	3	42.95	41.90	11	22,334	0.05%
2021/01/11	2	42.50	2	42.55	42.95	0	22,159	0.00%
2021/01/08	5	41.88	0.3	41.65	42.00	4.7	22,102	0.02%
2021/01/07	49	42.41	45.2	42.10	42.00	3.8	22,321	0.02%
2021/01/06	25.1	41.96	5	41.71	41.55	20.1	22,178	0.09%
2021/01/05	3	41.72	21	42.12	42.25	-18	21,936	-0.08%
2021/01/04	45	42.52	36	41.88	41.80	9	21,825	0.04%
2020/12/31	8.2	43.54	15	43.30	42.80	-6.8	21,588	-0.03%
2020/12/30	28	43.75	32	44.30	43.65	-4	21,398	-0.02%
2020/12/29	74	44.05	57	44.19	43.90	17	21,047	0.08%
2020/12/28	2	41.18	12	41.41	42.65	-10	20,134	-0.05%
2020/12/25	7	42.47	12	41.86	41.70	-5	19,751	-0.03%
2020/12/24	5	42.05	6	42.23	42.20	-1	19,574	-0.01%
2020/12/23	16	42.49	11.1	42.65	42.60	4.9	19,383	0.03%
2020/12/22	39.1	42.55	28	42.58	41.80	11.1	19,094	0.06%
2020/12/21	1	41.30	1	41.00	41.50	0	18,269	0.00%
2020/12/18	5.4	41.29	2	41.05	41.10	3.4	18,105	0.02%
2020/12/17	13	41.48	5	41.52	41.10	8	17,956	0.04%
2020/12/16	9	43.08	18	42.64	42.50	-9	17,643	-0.05%
2020/12/15	11.3	42.19	11	42.81	41.60	0.3	17,424	0.00%
2020/12/14	13	43.62	4	43.70	43.40	9	17,103	0.05%
2020/12/11	56	44.15	44.1	43.99	44.25	11.9	16,861	0.07%
2020/12/10	18	44.95	19	44.82	44.05	-1	15,993	-0.01%
2020/12/09	84	46.75	107	46.60	45.70	-23	15,207	-0.15%	大賣/
2020/12/08	90	45.28	97	44.86	45.70	-7	13,020	-0.05%
2020/12/07	28	43.73	27	43.83	43.05	1	11,934	0.01%
2020/12/04	190	43.08	176	43.14	44.30	14	11,044	0.13%	大買/大賣/
2020/12/03	17	41.03	45	41.73	42.55	-28	8,896	-0.31%
2020/12/02	35.2	39.19	57	39.10	38.70	-21.9	8,094	-0.27%
2020/12/01	69	38.82	97	39.15	38.70	-28	7,662	-0.37%
2020/11/30	72	38.76	41	38.01	37.75	31	7,067	0.44%
2020/11/27	7	36.16	6	36.18	36.20	1	6,504	0.02%
2020/11/26	8	36.12	19	36.04	36.25	-11	6,560	-0.17%
2020/11/25	1	35.00	18	35.61	35.25	-17	6,471	-0.26%
2020/11/24	15	35.94	4	35.96	35.40	11	6,440	0.17%
2020/11/23	8	35.49	13.1	35.65	35.95	-5.1	6,216	-0.08%
2020/11/20	2	34.18	5	34.23	34.35	-3	5,793	-0.05%
2020/11/19	5	33.90	1	33.80	33.85	4	5,733	0.07%
2020/11/18	1	33.45	3	33.45	33.40	-2	5,645	-0.04%
2020/11/17	3	33.95	54	33.90	33.50	-51	5,675	-0.90%
2020/11/16	22	33.10	0	0.00	33.15	22	5,760	0.38%
2020/11/13	0	0.00	2	32.60	32.80	-2	5,827	-0.03%
2020/11/11	26	33.05	2	32.95	32.85	24	6,233	0.39%
2020/11/10	0	0.00	4	32.70	32.55	-4	6,234	-0.06%
2020/11/09	4	32.59	6	32.65	32.55	-2	6,280	-0.03%
2020/11/06	4	32.95	7	32.83	32.40	-3	6,308	-0.05%
2020/11/04	0	0.00	5	32.60	32.60	-5	6,454	-0.08%
2020/11/03	5	32.75	5	32.70	32.90	0	6,647	0.00%
2020/11/02	3	32.35	1	32.60	32.50	2	6,846	0.03%
2020/10/30	4	31.89	20	32.10	31.65	-16	6,946	-0.23%
2020/10/29	6	32.35	0	0.00	32.35	6	7,069	0.08%
2020/10/28	3	33.08	0	0.00	32.85	3	7,182	0.04%
2020/10/26	1	33.60	0	0.00	33.55	1	8,108	0.01%
2020/10/23	1	34.05	0	0.00	33.90	1	8,170	0.01%
2020/10/22	4	34.59	2	34.53	34.20	2	8,650	0.02%
2020/10/21	0	0.00	3	34.23	34.00	-3	8,799	-0.03%
2020/10/20	1	34.15	1	34.50	34.10	0	8,904	0.00%
2020/10/19	1	34.55	3	34.60	34.50	-2	8,956	-0.02%
2020/10/16	11	34.85	7	35.23	34.50	4	8,991	0.04%
2020/10/15	21.8	35.61	7	35.54	35.60	14.8	8,927	0.17%
2020/10/14	0	0.00	1	34.20	34.25	-1	8,613	-0.01%
2020/10/13	1	33.40	1.4	33.35	33.45	-0.4	8,718	-0.01%
2020/10/12	1	33.55	2	33.65	33.50	-1	8,986	-0.01%
2020/10/06	1	34.35	0	0.00	34.25	1	9,169	0.01%
2020/10/05	0	0.00	7	34.30	34.10	-7	9,303	-0.08%
2020/09/29	0	0.00	5	33.85	33.75	-5	9,617	-0.05%
2020/09/28	8	33.99	2	34.00	33.90	6	9,959	0.06%
2020/09/25	3	33.20	2	34.20	33.25	1	10,610	0.01%
2020/09/24	8	33.73	0	0.00	33.35	8	11,107	0.07%
2020/09/22	1	34.50	37	34.50	34.55	-36	11,169	-0.32%
2020/09/21	2	35.13	9	35.48	34.90	-7	11,158	-0.06%
2020/09/18	0	0.00	1	35.75	35.75	-1	11,133	-0.01%
2020/09/17	21	35.83	2	36.08	36.10	19	11,111	0.17%
2020/09/16	14	35.73	10	35.61	35.45	4	10,976	0.04%
2020/09/15	0	0.00	3	35.35	35.30	-3	10,937	-0.03%
2020/09/14	1	35.20	0	0.00	35.10	1	11,011	0.01%
2020/09/11	17	35.29	0	0.00	35.05	17	11,033	0.15%
2020/09/10	7	36.05	12	36.02	35.45	-5	11,042	-0.05%
2020/09/09	1	34.80	1	34.75	35.90	0	11,088	0.00%
2020/09/08	10	35.20	12	35.15	35.25	-2	11,062	-0.02%
2020/09/07	28	36.72	74.7	36.69	35.50	-46.7	11,222	-0.42%
2020/09/04	2	35.63	2	35.32	36.00	0	10,950	0.00%
2020/09/03	13	35.77	2	35.50	35.35	11	10,853	0.10%
2020/09/02	2	35.70	11	35.42	35.60	-9	10,878	-0.08%
2020/09/01	12	34.73	5	34.71	34.85	7	11,131	0.06%
2020/08/31	4	34.84	10	34.95	34.80	-6	10,967	-0.05%
2020/08/28	6	34.33	8	34.26	34.40	-2	10,840	-0.02%
2020/08/27	2	35.15	4	35.08	35.15	-2	10,857	-0.02%
2020/08/26	3	33.87	1	34.00	33.90	2	10,986	0.02%
2020/08/25	2	33.63	12	33.68	33.60	-10	11,005	-0.09%
2020/08/24	2	33.65	4	33.40	33.45	-2	11,001	-0.02%
2020/08/21	6	33.64	3	33.40	33.65	3	11,014	0.03%
2020/08/20	13	33.06	8	33.04	33.00	5	11,012	0.05%
2020/08/19	0	0.00	10	35.80	35.65	-10	10,851	-0.09%
2020/08/18	65	36.80	23	36.99	36.45	42	10,844	0.39%
2020/08/17	17	36.04	80	36.76	36.85	-63	10,705	-0.59%
2020/08/14	2	35.35	0	0.00	35.40	2	10,541	0.02%
2020/08/13	1	35.65	0	0.00	35.20	1	10,583	0.01%
2020/08/12	6	35.49	4	35.43	35.55	2	10,578	0.02%
2020/08/11	7	35.42	6	35.97	35.40	1	10,619	0.01%
2020/08/10	30	35.82	16	35.76	35.20	14	10,633	0.13%
2020/08/07	25	36.74	1	36.40	35.75	24	10,730	0.22%
2020/08/06	20	37.24	11	37.40	37.45	9	10,749	0.08%
2020/08/05	8	37.16	4	37.50	36.90	4	10,688	0.04%
2020/08/04	22	36.71	4	37.24	37.10	18	10,597	0.17%
2020/08/03	7	36.87	3	36.75	36.85	4	10,564	0.04%
2020/07/31	49	37.16	38	37.25	37.15	11	10,441	0.11%
2020/07/30	1	35.75	11	35.99	36.35	-10	9,654	-0.10%
2020/07/29	2	35.60	6	35.60	35.50	-4	9,631	-0.04%
2020/07/28	18	36.02	45	35.71	35.65	-27	9,736	-0.28%
2020/07/24	16	34.78	25	34.97	34.25	-9	9,370	-0.10%
2020/07/23	2	34.85	0	0.00	34.85	2	9,367	0.02%
2020/07/22	4	35.18	0	0.00	35.05	4	9,487	0.04%
2020/07/21	2	34.95	26	35.05	34.85	-24	9,454	-0.25%
2020/07/20	15	34.35	0	0.00	34.50	15	9,423	0.16%
2020/07/17	39	35.07	6	35.20	34.85	33	9,443	0.35%
2020/07/16	6	35.43	10	35.27	35.60	-4	9,483	-0.04%
2020/07/15	10	33.95	11	33.93	34.20	-1	9,227	-0.01%
2020/07/14	4	33.76	4	33.71	33.50	0	9,231	0.00%
2020/07/13	18	34.34	1	34.50	34.30	17	9,247	0.18%
2020/07/10	10	35.77	7.7	35.92	35.55	2.3	9,270	0.02%
2020/07/09	9	37.00	15	36.77	36.70	-6	9,162	-0.07%
2020/07/08	11	37.20	12	37.41	37.20	-1	9,011	-0.01%
2020/07/07	43	37.42	24	37.22	37.00	19	8,909	0.21%
2020/07/06	64	38.68	31	38.63	38.55	33	8,697	0.38%
2020/07/03	31	35.64	41	35.53	36.45	-10	8,188	-0.12%
2020/07/02	3	34.20	0	0.00	34.20	3	7,697	0.04%
2020/07/01	12	33.67	10	33.85	33.80	2	7,699	0.03%
2020/06/29	4	33.20	1	33.05	33.00	3	7,759	0.04%
2020/06/23	1	33.85	0	0.00	33.55	1	7,879	0.01%
2020/06/22	0	0.00	4	33.60	33.50	-4	7,964	-0.05%
2020/06/19	0	0.00	13	33.84	33.60	-13	8,082	-0.16%
2020/06/18	0	0.00	2	33.50	33.50	-2	8,038	-0.02%
2020/06/17	10	33.50	6	33.60	33.75	4	8,047	0.05%
2020/06/16	11	33.95	0	0.00	33.95	11	8,149	0.13%
2020/06/15	3	33.75	17	33.64	33.30	-14	8,200	-0.17%
2020/06/12	13	33.51	1	34.20	34.15	12	8,265	0.15%
2020/06/11	5	33.13	1	33.15	32.75	4	8,149	0.05%
2020/06/10	3	33.85	0	0.00	33.70	3	8,183	0.04%
2020/06/09	7	34.21	3	33.92	33.90	4	8,370	0.05%
2020/06/08	6	35.57	17	35.39	34.85	-11	8,405	-0.13%
2020/06/05	0	0.00	10	33.93	33.90	-10	8,023	-0.12%
2020/06/04	0	0.00	11	33.85	33.60	-11	8,147	-0.14%
2020/06/03	26	34.33	1	34.25	34.15	25	8,189	0.31%
2020/06/02	3	34.38	23	34.54	34.55	-20	8,115	-0.25%
2020/06/01	0	0.00	2	33.45	33.60	-2	7,927	-0.03%
2020/05/29	0	0.00	3	33.08	32.75	-3	7,968	-0.04%
2020/05/28	10	33.40	9	33.78	33.10	1	8,140	0.01%
2020/05/27	2	33.28	10	33.70	33.20	-8	8,364	-0.10%
2020/05/26	6	33.60	8	34.04	33.50	-2	8,744	-0.02%
2020/05/25	22	32.81	21	33.14	33.70	1	8,973	0.01%
2020/05/22	2	32.65	7	32.89	32.60	-5	8,967	-0.06%
2020/05/21	24	33.59	35	33.69	33.65	-11	8,967	-0.12%
2020/05/20	26	33.61	19	33.48	33.55	7	9,054	0.08%
2020/05/19	15	32.80	45	32.90	33.20	-30	9,104	-0.33%
2020/05/18	11	33.18	29	33.11	32.40	-18	9,309	-0.19%
2020/05/15	71	34.39	11	34.15	33.45	60	9,366	0.64%
2020/05/14	11	33.73	10	34.22	33.70	1	9,582	0.01%
2020/05/13	49	34.19	76	34.07	34.40	-27	9,598	-0.28%
2020/05/12	25	33.61	8	33.75	33.40	17	9,448	0.18%
2020/05/11	10	33.00	3	32.92	33.05	7	9,464	0.07%
2020/05/08	24	33.16	93	32.96	32.70	-69	9,395	-0.73%
2020/05/07	3	32.63	8	32.77	32.70	-5	9,277	-0.05%
2020/05/06	5	32.75	5	32.55	32.35	0	9,233	0.00%
2020/05/05	19	32.65	1	32.50	32.55	18	9,207	0.20%
2020/05/04	5	32.57	3	32.92	32.85	2	9,141	0.02%
2020/04/30	2	31.93	15	32.29	32.70	-13	8,989	-0.14%
2020/04/29	83	31.26	3	30.93	30.90	80	8,825	0.91%
2020/04/28	1	30.85	7	31.05	30.95	-6	8,819	-0.07%
2020/04/27	11	30.47	7	30.39	30.70	4	8,850	0.05%
2020/04/24	2	29.30	2	29.45	29.40	0	8,714	0.00%
2020/04/23	5	29.70	0	0.00	29.30	5	8,710	0.06%
2020/04/22	1	28.70	0	0.00	29.05	1	8,702	0.01%
2020/04/21	9	29.36	4	29.40	28.75	5	8,808	0.06%
2020/04/17	1	29.20	3	28.77	28.80	-2	8,765	-0.02%
2020/04/16	0	0.00	1	29.15	29.10	-1	8,703	-0.01%
2020/04/15	13	29.16	0	0.00	29.05	13	8,664	0.15%
2020/04/14	3	28.62	1	28.60	28.65	2	8,655	0.02%
2020/04/13	5	28.31	5	28.11	28.00	0	8,677	0.00%
2020/04/10	1	28.10	3	28.13	28.30	-2	8,761	-0.02%
2020/04/09	2	28.73	3	28.95	28.45	-1	9,015	-0.01%
2020/04/08	3	27.68	32	27.75	28.90	-29	9,001	-0.32%
2020/04/07	12	27.15	11	27.18	27.30	1	8,905	0.01%
2020/04/06	0	0.00	3	26.32	26.60	-3	9,145	-0.03%
2020/04/01	13	26.02	16	25.99	26.15	-3	9,526	-0.03%
2020/03/31	0	0.00	3	25.87	25.95	-3	9,491	-0.03%
2020/03/30	3	25.37	2	25.60	25.70	1	9,638	0.01%
2020/03/27	13	26.36	15	26.09	25.60	-2	9,646	-0.02%
2020/03/26	18	26.04	8	26.06	26.05	10	9,570	0.10%
2020/03/25	2	25.20	3	25.77	26.00	-1	9,519	-0.01%
2020/03/24	20	23.55	21.2	23.81	23.90	-1.2	9,452	-0.01%
2020/03/23	1	22.85	9	22.88	22.60	-8	9,873	-0.08%
2020/03/20	12	24.43	0	0.00	24.30	12	10,014	0.12%
2020/03/19	21	22.84	6	24.17	22.55	15	10,038	0.15%
2020/03/18	14	25.77	3	25.10	25.05	11	10,011	0.11%
2020/03/17	7	25.81	13.3	25.41	25.05	-6.3	10,270	-0.06%
2020/03/16	8	27.48	0	0.00	26.45	8	10,196	0.08%
2020/03/13	3	27.23	7	27.47	27.90	-4	10,206	-0.04%
2020/03/12	7	29.94	5	30.02	30.20	2	10,016	0.02%
2020/03/10	5	32.55	5	32.70	33.05	0	10,412	0.00%
2020/03/09	10	34.30	0	0.00	33.00	10	10,701	0.09%
2020/03/06	0	0.00	2	34.80	34.75	-2	10,583	-0.02%
2020/03/05	8	35.41	2	35.35	35.20	6	10,574	0.06%
2020/03/03	40	35.31	41	36.03	35.15	-1	10,472	-0.01%
2020/03/02	21	35.27	19	34.28	35.50	2	10,424	0.02%
2020/02/27	16	35.76	31	35.71	34.15	-15	10,167	-0.15%
2020/02/26	51	35.14	47	35.12	36.00	4	9,735	0.04%
2020/02/25	1	34.80	1	34.30	35.15	0	9,448	0.00%
2020/02/24	2	34.95	1	35.15	35.00	1	9,393	0.01%
2020/02/21	21	34.84	32	35.38	35.40	-11	9,348	-0.12%
2020/02/20	27	35.18	28	35.50	35.00	-1	9,230	-0.01%
2020/02/19	33	35.35	58	35.01	35.30	-25	9,113	-0.27%
2020/02/18	30	34.67	45	34.85	34.65	-15	8,882	-0.17%
2020/02/17	24	35.06	26	35.13	34.65	-2	8,773	-0.02%
2020/02/14	28	34.10	3	33.97	34.00	25	8,475	0.29%
2020/02/13	19	33.66	38	33.65	33.50	-19	8,308	-0.23%
2020/02/12	11	33.51	19	33.85	33.60	-8	8,348	-0.10%
2020/02/11	1	32.10	0	0.00	32.20	1	8,274	0.01%
2020/02/10	1	30.90	7	31.11	31.60	-6	8,344	-0.07%
2020/02/07	0	0.00	2	32.00	31.85	-2	8,493	-0.02%
2020/02/06	6	32.58	11	32.40	32.40	-5	8,669	-0.06%
2020/02/05	6	32.28	8	32.11	31.80	-2	8,800	-0.02%
2020/02/04	17	31.65	0	0.00	32.10	17	8,800	0.19%
2020/02/03	13	30.65	5	30.38	31.20	8	8,871	0.09%
2020/01/31	4	32.41	15	32.15	32.50	-11	8,827	-0.12%
2020/01/30	14	32.31	9	32.45	32.25	5	9,107	0.05%
2020/01/20	0	0.00	27	35.88	35.80	-27	9,084	-0.30%
2020/01/17	1	35.65	5	35.67	35.45	-4	9,265	-0.04%
2020/01/16	2	35.45	2	35.63	35.45	0	9,526	0.00%
2020/01/15	11	35.75	8	35.68	35.55	3	9,835	0.03%
2020/01/14	6	35.23	4	35.41	35.40	2	9,947	0.02%
2020/01/13	2	35.05	0	0.00	35.15	2	10,704	0.02%
2020/01/10	2	34.03	2	34.10	34.15	0	11,060	0.00%
2020/01/09	20	34.37	11	34.48	34.30	9	11,048	0.08%
2020/01/08	18	34.14	6	34.50	34.00	12	11,063	0.11%
2020/01/07	0	0.00	2	34.95	34.80	-2	11,090	-0.02%
2020/01/06	11	35.24	3	35.55	35.20	8	11,228	0.07%
2020/01/03	2	36.53	14	36.50	36.25	-12	11,149	-0.11%
2020/01/02	0	0.00	2	37.05	36.90	-2	10,906	-0.02%
2019/12/31	3	36.70	3	36.67	36.35	0	10,825	0.00%
2019/12/30	3	37.45	17	37.30	37.10	-14	10,750	-0.13%
2019/12/27	12	37.01	34	37.05	37.30	-22	10,473	-0.21%
2019/12/26	3	35.97	33	35.88	35.80	-30	10,121	-0.30%
2019/12/25	15	36.56	4	36.39	36.10	11	10,177	0.11%
2019/12/24	18	35.86	7	35.70	35.80	11	10,039	0.11%
2019/12/23	3	36.20	8	35.91	36.10	-5	10,132	-0.05%
2019/12/20	4	35.93	9	36.15	35.90	-5	10,247	-0.05%
2019/12/19	2	35.88	1	36.05	35.90	1	10,473	0.01%
2019/12/18	57	36.79	44	36.84	36.30	13	10,454	0.12%
2019/12/17	2	36.28	26.1	36.42	36.60	-24.1	10,055	-0.24%
2019/12/16	8	36.25	2	36.20	36.05	6	10,068	0.06%
2019/12/13	24	35.65	23	36.00	35.60	1	9,918	0.01%
2019/12/12	58	36.21	38	36.22	35.50	20	9,803	0.20%
2019/12/10	2	35.40	25	35.68	35.75	-23	9,363	-0.25%
2019/12/09	13	35.31	17	35.39	35.30	-4	9,240	-0.04%
2019/12/06	39	35.53	32	35.76	35.55	7	9,233	0.08%
2019/12/05	42	35.55	35	35.49	35.25	7	9,090	0.08%
2019/12/04	9	34.66	11	34.10	34.85	-2	8,701	-0.02%
2019/12/03	7	33.09	4	33.20	33.10	3	8,310	0.04%
2019/11/29	8	33.50	6	33.77	33.45	2	8,386	0.02%
2019/11/28	2	33.75	1	33.80	33.80	1	8,410	0.01%
2019/11/27	4	33.96	6	34.03	34.10	-2	8,529	-0.02%
2019/11/26	1	33.35	0	0.00	33.35	1	8,500	0.01%
2019/11/25	1	33.20	0	0.00	33.05	1	8,682	0.01%
2019/11/22	10	33.10	0	0.00	33.05	10	8,719	0.11%
2019/11/21	5	33.00	16.4	32.98	33.25	-11.4	8,766	-0.13%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/19	0	0.00	5	33.55	33.60	-5	8,826	-0.06%
2019/11/18	3	33.10	0	0.00	33.35	3	8,874	0.03%
2019/11/15	0.2	33.00	1	33.20	33.00	-0.8	8,970	-0.01%
2019/11/14	2	32.78	0	0.00	33.00	2	9,074	0.02%
2019/11/12	1	33.45	0	0.00	33.60	1	9,106	0.01%
2019/11/11	2	33.05	15	33.26	33.00	-13	9,114	-0.14%
2019/11/08	21	34.35	19	34.47	34.30	2	9,043	0.02%
2019/11/07	5.3	35.10	0	0.00	35.05	5.3	9,033	0.06%
2019/11/06	12	36.16	17	36.14	35.75	-5	9,078	-0.06%
2019/11/05	18	36.36	2	36.15	36.00	16	8,993	0.18%
2019/11/04	7	36.09	3.2	35.83	35.80	3.8	8,863	0.04%
2019/11/01	4	35.41	11	35.26	35.70	-7	8,740	-0.08%
2019/10/31	9	35.36	8	35.66	35.05	1	8,780	0.01%
2019/10/30	2	35.70	6	35.84	35.80	-4	8,690	-0.05%
2019/10/29	19	36.17	20	36.15	36.05	-1	8,683	-0.01%
2019/10/28	10	35.61	19	35.45	35.60	-9	8,555	-0.11%
2019/10/25	22.5	36.14	15	35.92	35.50	7.5	8,580	0.09%
2019/10/24	17	36.54	21	36.55	36.70	-4	8,427	-0.05%
2019/10/23	36	36.44	12	36.44	36.35	24	8,296	0.29%
2019/10/22	27	36.13	23	36.18	36.15	4	8,261	0.05%
2019/10/21	44	36.17	50	36.17	36.30	-6	8,106	-0.07%
2019/10/18	18	34.46	24	34.54	34.80	-6	7,458	-0.08%
2019/10/17	1	33.60	7	33.41	33.45	-6	7,237	-0.08%
2019/10/16	8	33.56	5	33.44	33.20	3	7,345	0.04%
2019/10/15	35	33.81	73	34.23	33.40	-38	7,326	-0.52%
2019/10/14	5	33.97	50.2	33.75	33.75	-45.2	7,233	-0.62%
2019/10/09	6	32.67	2	32.78	32.70	4	7,081	0.06%
2019/10/08	9	32.83	2	32.93	32.90	7	7,118	0.10%
2019/10/07	15	33.75	2	33.70	33.45	13	7,175	0.18%
2019/10/04	8	33.96	3	33.98	33.85	5	7,280	0.07%
2019/10/03	7	33.97	7	33.94	34.10	0	7,323	0.00%
2019/10/02	16	33.85	6	33.83	33.90	10	7,419	0.13%
2019/10/01	19	34.05	6	34.03	34.60	13	7,428	0.18%
2019/09/27	0	0.00	2	33.75	33.65	-2	7,471	-0.03%
2019/09/26	0	0.00	24	34.75	34.10	-24	7,535	-0.32%
2019/09/25	4	34.30	2	34.35	34.50	2	7,686	0.03%
2019/09/24	23	34.33	26	34.40	34.15	-3	7,755	-0.04%
2019/09/23	4	33.60	6	33.61	33.75	-2	7,525	-0.03%
2019/09/20	2	33.45	6	33.58	33.45	-4	7,554	-0.05%
2019/09/19	6	33.20	4	33.11	33.50	2	7,653	0.03%
2019/09/18	1	32.60	3	32.63	32.55	-2	7,571	-0.03%
2019/09/17	6	32.53	4	32.55	32.50	2	7,640	0.03%
2019/09/12	3	32.35	0	0.00	32.20	3	7,842	0.04%
2019/09/11	1	32.05	2	32.00	31.90	-1	7,914	-0.01%
2019/09/10	11	31.85	10	31.87	31.90	1	8,037	0.01%
2019/09/09	1	32.30	0	0.00	32.35	1	8,377	0.01%
2019/09/06	6	33.30	1	33.35	32.90	5	8,430	0.06%
2019/09/05	1	32.85	11	32.90	32.90	-10	8,426	-0.12%
2019/09/04	8	32.77	11	32.75	32.85	-3	8,683	-0.03%
2019/09/03	24	32.94	14	32.66	32.50	10	8,754	0.11%
2019/09/02	1	32.55	4	32.59	32.70	-3	8,710	-0.03%
2019/08/30	4	32.68	10	32.65	32.10	-6	8,713	-0.07%
2019/08/29	8	32.18	3	32.15	32.30	5	8,640	0.06%
2019/08/28	19	32.38	11	32.30	32.55	8	8,568	0.09%
2019/08/27	2	31.40	0	0.00	31.40	2	8,406	0.02%
2019/08/26	1	31.65	0	0.00	31.50	1	8,466	0.01%
2019/08/23	2	32.40	8	32.44	32.40	-6	8,468	-0.07%
2019/08/21	8	32.89	3	32.92	32.70	5	8,500	0.06%
2019/08/20	2	33.05	4	33.21	32.90	-2	8,487	-0.02%
2019/08/19	9	33.38	7	33.47	33.40	2	8,459	0.02%
2019/08/16	11	32.20	4	31.96	32.50	7	8,412	0.08%
2019/08/15	1	31.90	0	0.00	31.85	1	8,490	0.01%
2019/08/14	3	32.95	4	33.00	32.50	-1	8,552	-0.01%
2019/08/13	20	32.54	7	32.80	32.50	13	8,640	0.15%
2019/08/12	6	32.29	15	32.33	32.45	-9	8,721	-0.10%
2019/08/08	15	33.04	10	32.95	32.85	5	8,736	0.06%
2019/08/07	9	33.42	7	33.89	33.20	2	8,803	0.02%
2019/08/06	28	33.52	27	33.12	34.15	1	8,983	0.01%
2019/08/05	4	34.41	8	34.23	33.85	-4	9,305	-0.04%
2019/08/02	26	34.77	24	35.03	34.55	2	9,570	0.02%
2019/08/01	37	35.77	27	35.97	35.75	10	9,723	0.10%
2019/07/31	22	36.15	26	35.93	36.20	-4	9,932	-0.04%
2019/07/30	25	36.05	20	35.84	35.60	5	9,958	0.05%
2019/07/29	45	37.19	42	37.31	37.05	3	9,899	0.03%
2019/07/26	14	36.85	16	36.95	37.00	-2	9,916	-0.02%
2019/07/25	9	36.82	23	36.62	36.90	-14	9,947	-0.14%
2019/07/24	41	36.97	54	36.99	36.80	-13	10,024	-0.13%
2019/07/23	6	36.11	8	36.50	36.10	-2	10,242	-0.02%
2019/07/22	16	36.59	11	36.61	36.50	5	10,750	0.05%
2019/07/19	62	35.65	76	35.09	36.05	-14	11,077	-0.13%
2019/07/18	7	34.53	16.2	34.86	34.50	-9.2	11,053	-0.08%
2019/07/17	16	35.55	20	35.77	35.65	-4	11,077	-0.04%
2019/07/15	31	35.83	27	35.78	35.70	4	11,875	0.03%
2019/07/12	3	35.65	40	35.70	35.40	-37	12,082	-0.31%
2019/07/11	8	35.71	11	35.97	35.60	-3	12,129	-0.02%
2019/07/10	20	37.45	0	0.00	37.60	20	12,100	0.17%
2019/07/09	3	37.78	2	37.60	37.40	1	12,054	0.01%
2019/07/08	39	37.96	26	38.09	38.05	13	12,117	0.11%
2019/07/05	29	37.53	6	37.61	37.80	23	12,158	0.19%
2019/07/04	3	37.47	5	37.40	37.55	-2	12,166	-0.02%
2019/07/03	2	37.05	2	36.90	36.90	0	12,483	0.00%
2019/07/02	53	37.12	50	36.98	37.10	3	12,517	0.02%
2019/07/01	4	36.05	9	36.07	36.45	-5	12,550	-0.04%
2019/06/27	10	35.10	3	35.20	35.15	7	13,119	0.05%
2019/06/26	7	34.59	6	34.68	34.70	1	13,074	0.01%
2019/06/25	12	35.29	3	35.33	35.30	9	13,030	0.07%
2019/06/24	6	35.63	18	35.23	36.00	-12	12,960	-0.09%
2019/06/21	1	35.80	3	35.57	35.05	-2	12,923	-0.02%
2019/06/20	10	35.90	11	36.04	35.70	-1	12,880	-0.01%
2019/06/19	11	35.47	39	35.51	35.55	-28	12,826	-0.22%
2019/06/18	21	35.13	12	35.00	35.05	9	12,825	0.07%
2019/06/17	100	36.05	64	35.70	35.50	36	12,844	0.28%
2019/06/14	5	34.70	9	34.59	34.40	-4	12,517	-0.03%
2019/06/13	13	34.13	8	34.40	34.25	5	12,543	0.04%
2019/06/12	42	34.86	51	34.99	34.60	-9	12,564	-0.07%
2019/06/11	2	34.00	13	33.90	34.05	-11	12,406	-0.09%
2019/06/10	3	33.25	2	33.20	33.25	1	12,391	0.01%
2019/06/06	13	32.94	2	32.78	32.80	11	12,525	0.09%
2019/06/05	4	33.35	0	0.00	33.10	4	12,542	0.03%
2019/06/04	17	33.31	20	33.33	33.50	-3	12,606	-0.02%
2019/06/03	7	32.91	2	33.00	33.25	5	12,833	0.04%
2019/05/31	1	33.55	5	33.61	33.50	-4	13,007	-0.03%
2019/05/30	0	0.00	3	32.72	33.15	-3	13,059	-0.02%
2019/05/29	1	32.20	3	32.32	32.30	-2	13,289	-0.02%
2019/05/28	1	32.80	1	32.75	32.95	0	13,695	0.00%
2019/05/27	1	33.50	1	33.00	32.90	0	14,182	0.00%
2019/05/24	1	33.35	2	33.33	33.05	-1	14,485	-0.01%
2019/05/23	36	33.04	29	33.24	33.30	7	14,617	0.05%
2019/05/22	18	34.44	17.8	34.58	33.90	0.2	14,824	0.00%
2019/05/21	4	33.14	4	33.14	33.90	0	15,197	0.00%
2019/05/20	2	33.53	9	32.79	33.05	-7	15,278	-0.05%
2019/05/17	19	33.94	19	33.93	33.80	0	15,570	0.00%
2019/05/16	4	34.20	8	34.45	33.80	-4	15,910	-0.03%
2019/05/15	17	35.17	4	35.28	34.90	13	16,886	0.08%
2019/05/14	10	33.79	9	34.17	35.25	1	17,494	0.01%
2019/05/13	9	34.45	5	35.15	33.80	4	17,719	0.02%
2019/05/10	15	37.57	30	37.07	36.60	-15	17,580	-0.09%
2019/05/09	30	38.31	36	37.93	37.25	-6	17,423	-0.03%
2019/05/08	32	38.83	25	38.84	38.90	7	17,313	0.04%
2019/05/07	6	38.53	2	38.40	38.40	4	17,407	0.02%
2019/05/06	7	38.19	12	38.39	38.15	-5	17,976	-0.03%
2019/05/03	32	39.31	1	39.35	39.35	31	17,943	0.17%
2019/05/02	3	39.02	3	39.00	38.90	0	17,968	0.00%
2019/04/30	52	38.64	36	38.78	39.05	16	18,100	0.09%
2019/04/29	90	39.56	72	39.82	38.55	18	17,988	0.10%
2019/04/26	16	40.85	16	40.72	41.15	0	17,730	0.00%
2019/04/25	12	40.40	28	40.20	40.55	-16	17,250	-0.09%
2019/04/24	3	39.67	5	39.47	39.40	-2	16,889	-0.01%
2019/04/23	18	39.26	7	39.09	39.00	11	16,911	0.07%
2019/04/22	22	40.03	38	40.09	39.25	-16	17,008	-0.09%
2019/04/19	25	38.57	4	38.40	39.00	21	16,563	0.13%
2019/04/18	18	38.83	17	38.87	37.85	1	16,598	0.01%
2019/04/17	3	38.42	0	0.00	38.25	3	16,622	0.02%
2019/04/16	2	37.85	0	0.00	38.05	2	16,677	0.01%
2019/04/15	22	37.43	12	37.71	37.30	10	16,926	0.06%
2019/04/12	9	37.36	9	37.48	37.25	0	17,317	0.00%
2019/04/11	13	38.42	12	38.35	38.10	1	17,415	0.01%
2019/04/10	2	39.13	5	39.22	39.35	-3	17,356	-0.02%
2019/04/09	16	39.99	10	40.08	39.60	6	17,404	0.03%
2019/04/08	8	39.69	7	39.55	39.30	1	17,317	0.01%
2019/04/03	6	39.68	12	39.35	39.20	-6	17,378	-0.03%
2019/04/02	6	39.00	27	38.76	39.45	-21	17,400	-0.12%
2019/04/01	40	37.91	22	37.75	37.90	18	17,263	0.10%
2019/03/29	3	36.75	5	36.68	36.90	-2	17,149	-0.01%
2019/03/28	17	36.77	9	37.01	36.55	8	17,823	0.04%
2019/03/27	2	36.83	1	36.75	36.80	1	18,695	0.01%
2019/03/26	2	37.03	1	36.85	36.90	1	19,704	0.01%
2019/03/25	0	0.00	8	36.48	36.70	-8	20,382	-0.04%
2019/03/22	7	37.29	1	37.50	37.10	6	20,597	0.03%
2019/03/21	8	37.28	3	36.93	36.75	5	20,876	0.02%
2019/03/20	19	37.08	10	37.03	37.10	9	21,208	0.04%
2019/03/19	12	36.53	10	36.58	36.45	2	21,697	0.01%
2019/03/18	4	36.33	3	36.27	36.25	1	22,043	0.00%
2019/03/15	3	36.90	4	36.96	36.70	-1	22,301	0.00%
2019/03/14	1	36.55	11	36.77	36.45	-10	22,583	-0.04%
2019/03/13	1	37.10	4	37.19	37.10	-3	23,091	-0.01%
2019/03/12	2	37.80	0	0.00	37.35	2	23,411	0.01%
2019/03/11	6	37.51	0	0.00	37.30	6	23,766	0.03%
2019/03/08	5	36.79	5	36.76	37.25	0	24,548	0.00%
2019/03/07	6	37.92	7	37.86	37.05	-1	25,184	0.00%
2019/03/06	2	39.30	6	38.98	38.65	-4	26,262	-0.02%
2019/03/05	1.1	38.65	1	38.90	38.60	0.1	27,112	0.00%
2019/03/04	14	39.33	16	39.49	38.95	-2	28,054	-0.01%
2019/02/27	25	39.18	34	39.37	39.50	-9	28,110	-0.03%
2019/02/26	33	39.19	11	39.18	38.60	22	28,202	0.08%
2019/02/25	5	37.74	7	37.96	37.80	-2	28,383	-0.01%
2019/02/22	5	38.98	13	38.88	38.75	-8	29,437	-0.03%
2019/02/21	15	39.07	6	39.00	39.40	9	29,463	0.03%
2019/02/20	25	40.69	21	40.20	39.50	4	29,489	0.01%
2019/02/19	2	39.23	11	39.33	39.50	-9	29,660	-0.03%
2019/02/18	50	39.53	49	39.62	39.20	1	30,192	0.00%
2019/02/15	2	38.75	19	38.93	38.80	-17	30,612	-0.06%
2019/02/14	89	39.75	157	39.92	39.80	-68	30,775	-0.22%	大賣/
2019/02/13	127	36.38	137	38.34	38.75	-10	30,306	-0.03%	大買/大賣/
2019/02/12	60	35.01	32	35.27	35.25	28	30,182	0.09%
2019/02/11	40	34.56	10	34.54	34.35	30	31,029	0.10%
2019/01/30	7	33.97	19.2	33.78	33.40	-12.2	31,892	-0.04%
2019/01/29	12	33.41	3	33.50	33.40	9	32,202	0.03%
2019/01/28	27.1	34.81	12.1	34.40	34.25	15	32,566	0.05%
2019/01/25	31	33.95	35	34.33	34.30	-4	33,389	-0.01%
2019/01/24	2	32.60	3	32.43	32.65	-1	34,287	0.00%
2019/01/23	10	32.34	3	32.22	32.25	7	34,578	0.02%
2019/01/22	12	32.54	14	32.64	32.60	-2	34,995	-0.01%
2019/01/21	1	32.30	2	32.40	32.20	-1	35,430	0.00%
2019/01/18	8	31.61	7	31.39	32.20	1	35,828	0.00%
2019/01/17	3	32.00	1	32.00	32.00	2	36,054	0.01%
2019/01/16	0	0.00	4	32.48	32.60	-4	36,365	-0.01%
2019/01/15	6	31.93	2	32.05	32.05	4	36,476	0.01%
2019/01/14	5	32.24	8	32.29	31.85	-3	36,612	-0.01%
2019/01/11	8	33.44	7	33.66	32.95	1	36,713	0.00%
2019/01/10	26	33.79	23	33.76	33.40	3	36,865	0.01%
2019/01/09	19	33.78	14	33.57	33.40	5	37,074	0.01%
2019/01/08	6	33.32	4	32.90	33.35	2	37,626	0.01%
2019/01/07	7	33.27	6	33.08	33.55	1	37,762	0.00%
2019/01/04	129	30.87	15	31.35	31.50	114	38,001	0.30%	大買/鉅額交易
2019/01/03	5	32.56	9	32.37	32.00	-4	37,814	-0.01%
2019/01/02	1	33.75	11	33.59	33.50	-10	38,184	-0.03%
2018/12/28	6	33.54	2	33.55	33.50	4	38,634	0.01%
2018/12/27	12	34.01	12	34.09	33.50	0	39,107	0.00%
2018/12/26	16	33.90	6	33.47	32.50	10	39,032	0.03%
2018/12/25	12	32.94	5	33.09	33.40	7	39,341	0.02%
2018/12/24	10	33.80	23	34.00	34.40	-13	39,312	-0.03%
2018/12/22	7	34.39	4	34.39	34.65	3	39,298	0.01%
2018/12/21	28	34.77	17	34.57	35.45	11	39,507	0.03%
2018/12/20	23	33.91	137	33.30	33.60	-114	39,119	-0.29%	大賣/鉅額交易
2018/12/19	15	36.36	20	36.20	35.20	-5	38,481	-0.01%
2018/12/18	11	39.17	23	39.10	37.60	-12	38,498	-0.03%
2018/12/17	10	40.44	10	40.77	40.50	0	38,648	0.00%
2018/12/14	26	41.16	17	41.20	40.70	9	38,836	0.02%
2018/12/13	25	42.22	47	42.00	42.30	-22	38,818	-0.06%
2018/12/12	89.1	42.10	64.2	41.92	41.85	24.9	38,745	0.06%
2018/12/11	22	41.55	8	41.49	40.55	14	38,901	0.04%
2018/12/10	3	40.38	12	40.39	41.45	-9	39,090	-0.02%
2018/12/07	8	41.03	7	41.39	40.90	1	39,058	0.00%
2018/12/06	33	40.83	42	40.50	40.15	-9	39,164	-0.02%
2018/12/05	8	42.01	48	41.64	41.90	-40	39,076	-0.10%
2018/12/04	23	43.75	22	43.57	43.20	1	39,419	0.00%
2018/12/03	36	45.09	15	44.75	44.20	21	39,430	0.05%
2018/11/30	107	42.45	103	42.91	43.20	4	38,819	0.01%	大買/大賣/
2018/11/29	61.5	41.88	56	42.13	42.50	5.5	38,225	0.01%
2018/11/28	46	39.98	51	40.15	39.85	-5	37,146	-0.01%
2018/11/27	86	39.41	72	39.69	39.40	14	36,504	0.04%
2018/11/26	27	38.04	30	38.12	38.20	-3	35,653	-0.01%
2018/11/23	17	38.34	11	38.48	37.35	6	35,760	0.02%
2018/11/22	157	39.27	137	38.39	38.15	20	35,578	0.06%	大買/大賣/
2018/11/21	61	39.45	92	39.07	39.50	-31	35,256	-0.09%
2018/11/20	11	37.64	14	37.55	37.45	-3	34,251	-0.01%
2018/11/19	13	37.33	132	37.26	37.70	-119	34,401	-0.35%	大賣/鉅額交易
2018/11/16	37	37.71	35	37.89	36.75	2	34,265	0.01%
2018/11/15	86	36.79	26	37.02	37.70	60	33,749	0.18%
2018/11/14	54	37.52	34	37.93	37.00	20	33,259	0.06%
2018/11/13	110	36.94	124	37.38	38.35	-14	32,871	-0.04%	大買/大賣/
2018/11/12	21	37.09	56	37.35	37.80	-35	32,467	-0.11%
2018/11/09	88	36.63	92	36.75	37.00	-4	32,209	-0.01%
2018/11/08	193	36.90	270	36.90	36.25	-77	31,899	-0.24%	大買/大賣/
2018/11/07	48	34.56	57	34.78	35.80	-9	31,002	-0.03%
2018/11/06	97	33.67	42	33.10	32.55	55	30,328	0.18%
2018/11/05	88	33.40	71	33.63	34.05	17	30,079	0.06%
2018/11/02	187	33.13	106	33.46	33.30	81	29,779	0.27%	大買/大賣/
2018/11/01	131	32.72	126	33.27	32.75	5	29,018	0.02%	大買/大賣/
2018/10/31	26	31.01	12	31.15	31.40	14	27,766	0.05%
2018/10/30	131	28.15	69	28.25	28.55	62	27,535	0.23%	大買/
2018/10/29	23	27.54	18	27.58	28.65	5	27,409	0.02%
2018/10/26	14	27.11	17	26.58	26.05	-3	27,322	-0.01%
2018/10/25	24	26.84	17	27.21	26.55	7	27,120	0.03%
2018/10/24	42	30.70	40	30.39	29.50	2	26,849	0.01%
2018/10/23	14	32.17	8	31.80	31.35	6	26,639	0.02%
2018/10/22	5	32.62	10	32.43	33.10	-5	26,588	-0.02%
2018/10/19	16	31.68	12	31.75	32.35	4	26,568	0.02%
2018/10/18	4	33.78	3	33.67	33.25	1	26,457	0.00%
2018/10/17	23	33.55	29	33.44	33.10	-6	26,349	-0.02%
2018/10/16	42	33.68	31	34.09	33.25	11	26,327	0.04%
2018/10/15	16	31.73	32	31.75	32.00	-16	26,269	-0.06%
2018/10/12	37	32.00	12	32.15	31.85	25	26,475	0.09%
2018/10/11	13	31.89	3	31.85	31.80	10	26,210	0.04%
2018/10/09	44	35.64	71	35.31	35.30	-27	26,240	-0.10%
2018/10/08	80	36.26	63	35.61	35.15	17	26,051	0.07%
2018/10/05	25	37.13	13	37.98	36.80	12	25,907	0.05%
2018/10/04	16	40.52	26	40.26	40.00	-10	25,635	-0.04%
2018/10/03	18	41.41	13	41.52	40.40	5	25,839	0.02%
2018/10/02	8	43.54	7	42.68	42.60	1	26,084	0.00%
2018/10/01	10	43.23	9	43.04	43.20	1	26,286	0.00%
2018/09/28	14	43.11	14	43.26	43.50	0	26,732	0.00%
2018/09/27	11	43.55	10	42.53	42.20	1	26,709	0.00%
2018/09/26	13	44.15	10	44.00	43.80	3	27,040	0.01%
2018/09/25	33	44.84	31	44.52	44.15	2	26,956	0.01%
2018/09/21	44	43.59	51	43.51	43.85	-7	26,206	-0.03%
2018/09/20	45	41.03	41	41.01	40.75	4	25,600	0.02%
2018/09/19	18	41.56	21	40.90	40.20	-3	25,686	-0.01%
2018/09/18	13	41.30	7	41.26	40.95	6	25,896	0.02%
2018/09/17	58	41.94	37	41.97	42.40	21	26,186	0.08%
2018/09/14	17	39.12	26	40.88	41.45	-9	25,773	-0.03%
2018/09/13	16	39.19	19	38.79	37.70	-3	25,506	-0.01%
2018/09/12	21	38.95	13	38.79	38.65	8	25,568	0.03%
2018/09/11	20	39.26	24	39.13	39.60	-4	25,723	-0.02%
2018/09/10	39	38.44	21	39.00	37.45	18	25,491	0.07%
2018/09/07	23	43.20	17	42.36	41.50	6	25,119	0.02%
2018/09/06	11	44.55	11	44.71	44.00	0	25,060	0.00%
2018/09/05	7	44.39	12	44.54	44.55	-5	25,627	-0.02%
2018/09/04	28	44.01	8	43.93	43.85	20	27,102	0.07%
2018/09/03	14	44.08	7	44.56	43.55	7	27,874	0.03%
2018/08/31	3	46.35	66	46.25	47.25	-63	28,015	-0.22%
2018/08/30	20	48.21	10	48.45	47.50	10	28,162	0.04%
2018/08/29	56	46.55	29	46.83	47.60	27	28,205	0.10%
2018/08/28	57	47.62	39	47.62	47.10	18	28,746	0.06%
2018/08/27	11	45.63	10	45.73	47.20	1	28,901	0.00%
2018/08/24	10	44.38	23	44.25	42.95	-13	29,383	-0.04%
2018/08/23	5	46.85	15	46.61	46.40	-10	30,829	-0.03%
2018/08/22	8	47.10	9	47.14	47.10	-1	31,632	0.00%
2018/08/21	24	47.45	2	47.73	47.00	22	33,184	0.07%
2018/08/20	32	47.93	16	50.94	47.00	16	34,269	0.05%
2018/08/17	6	51.72	15	51.36	51.80	-9	34,573	-0.03%
2018/08/16	21	50.11	9	50.24	51.20	12	34,777	0.03%
2018/08/15	17	51.13	2.6	52.08	50.20	14.5	35,119	0.04%
2018/08/14	27	53.18	23	53.55	53.50	4	35,718	0.01%
2018/08/13	16.3	55.52	4	55.43	53.60	12.3	35,970	0.03%
2018/08/10	5.4	59.61	15	59.87	58.80	-9.6	36,641	-0.03%
2018/08/09	7	58.94	6	58.72	59.60	1	38,103	0.00%
2018/08/08	34	59.78	14	58.56	58.60	20	39,838	0.05%
2018/08/07	18.3	59.69	16	59.62	59.50	2.3	40,602	0.01%
2018/08/06	8	56.73	1	56.60	58.30	7	41,808	0.02%
2018/08/03	15	56.99	21	56.79	57.80	-6	42,958	-0.01%
2018/08/02	30	58.77	20	58.13	56.50	10	43,259	0.02%
2018/08/01	13	62.12	14	61.76	61.80	-1	43,841	0.00%
2018/07/31	7	61.94	5	62.16	63.00	2	45,167	0.00%
2018/07/30	9	62.56	9	62.87	61.80	0	45,338	0.00%
2018/07/27	3	63.73	13	63.45	64.60	-10	45,469	-0.02%
2018/07/26	12	64.04	61	63.62	63.30	-49	45,878	-0.11%
2018/07/25	12	63.55	10	63.68	63.00	2	46,171	0.00%
2018/07/24	28	62.79	1	62.70	62.90	27	46,194	0.06%
2018/07/23	49	60.50	23	61.42	62.80	26	46,073	0.06%
2018/07/20	29	64.82	22	63.60	62.40	7	46,066	0.02%
2018/07/19	9	63.69	11	63.67	64.00	-2	45,727	0.00%
2018/07/18	1	62.60	7	62.96	61.50	-6	46,120	-0.01%
2018/07/17	18	63.93	13	63.19	62.60	5	46,538	0.01%
2018/07/16	19	63.30	18	63.89	64.30	1	47,402	0.00%
2018/07/13	9	64.19	25	63.76	62.30	-16	48,285	-0.03%
2018/07/12	10	62.22	1.6	62.13	62.10	8.5	47,998	0.02%
2018/07/11	16	61.78	9	61.79	62.00	7	47,915	0.01%
2018/07/10	40	61.60	50	61.48	62.40	-10	47,730	-0.02%
2018/07/09	25	58.65	13	58.39	57.80	12	47,682	0.03%
2018/07/06	22	56.47	23	57.05	58.70	-1	47,345	0.00%
2018/07/05	12	53.73	5	53.70	53.90	7	46,923	0.01%
2018/07/04	8.3	54.52	5	55.32	53.00	3.3	46,768	0.01%
2018/07/03	2.9	58.77	14	59.32	58.10	-11.1	46,387	-0.02%
2018/07/02	2	60.80	5	60.78	59.10	-3	46,387	-0.01%
2018/06/29	4	61.03	11	61.05	62.30	-7	46,271	-0.02%
2018/06/28	26	62.07	20	61.78	60.80	6	46,268	0.01%
2018/06/27	21	61.08	25	61.11	61.60	-4	45,965	-0.01%
2018/06/26	30	59.34	15	59.93	60.70	15	45,735	0.03%
2018/06/25	6	58.70	24.5	57.84	57.60	-18.5	45,247	-0.04%
2018/06/22	25	60.16	7	60.60	59.70	18	45,234	0.04%
2018/06/21	33	62.23	35	62.51	62.50	-2	45,060	0.00%
2018/06/20	29.5	61.94	22	62.46	60.60	7.5	44,997	0.02%
2018/06/19	6	65.48	19	64.88	64.50	-13	44,847	-0.03%
2018/06/15	22	67.83	11	67.90	66.60	11	44,751	0.02%
2018/06/14	37	67.86	49	67.63	68.10	-12	44,648	-0.03%
2018/06/13	43	69.18	56	69.53	67.00	-13	44,859	-0.03%
2018/06/12	145.3	72.24	65	72.45	70.00	80.3	44,681	0.18%	大買/
2018/06/11	53	67.06	61	67.76	69.70	-8	43,257	-0.02%
2018/06/08	11	62.65	14	63.50	63.40	-3	42,538	-0.01%
2018/06/07	17	66.05	44	66.17	65.00	-27	42,363	-0.06%
2018/06/06	39	65.68	23	65.30	66.00	16	42,989	0.04%
2018/06/05	49	65.34	77	66.01	63.70	-28	43,474	-0.06%
2018/06/04	29	67.31	17	66.92	67.30	12	42,688	0.03%
2018/06/01	36	69.23	84	68.58	67.10	-48	42,378	-0.11%
2018/05/31	130	71.28	107	71.23	69.90	23	41,822	0.05%	大買/大賣/
2018/05/30	56	66.70	88	67.29	67.80	-32	40,393	-0.08%
2018/05/29	155	67.78	252	67.86	66.40	-97	39,562	-0.25%	大買/大賣/
2018/05/28	57	63.82	117	64.39	64.80	-60	37,968	-0.16%	大賣/
2018/05/25	135	59.75	84	60.43	60.50	51	36,847	0.14%	大買/
2018/05/24	122	59.34	10	59.51	59.30	112	36,381	0.31%	大買/鉅額交易
2018/05/23	50	59.41	59	59.22	58.90	-9	36,141	-0.02%
2018/05/22	69	60.86	137	61.93	58.50	-68	35,613	-0.19%	大賣/
2018/05/21	183	62.73	56	63.23	62.60	127	34,997	0.36%	大買/鉅額交易
2018/05/18	471	62.35	622	61.98	63.20	-151	34,507	-0.44%	大買/大賣/鉅額交易
2018/05/17	222	61.64	71	62.70	61.20	151	33,760	0.45%	大買/鉅額交易
2018/05/16	95	61.88	114.6	61.27	62.00	-19.6	32,460	-0.06%	大賣/
2018/05/15	287	57.15	259.6	57.34	57.30	27.4	31,009	0.09%	大買/大賣/
2018/05/14	120	56.37	266	56.16	58.10	-146	30,392	-0.48%	大買/大賣/鉅額交易
2018/05/11	113.3	54.84	171	55.31	52.90	-57.7	29,133	-0.20%	大買/大賣/
2018/05/10	217	52.19	226	52.88	53.50	-9	27,993	-0.03%	大買/大賣/
2018/05/09	274	52.86	24	52.73	52.50	250	27,547	0.91%	大買/鉅額交易
2018/05/08	82	53.45	354	53.69	53.80	-272	26,881	-1.01%	大賣/鉅額交易
2018/05/07	211	48.65	223	48.77	50.00	-12	25,652	-0.05%	大買/大賣/
2018/05/04	59.2	48.45	35	48.68	47.25	24.2	25,600	0.09%
2018/05/03	152	49.65	77	49.44	48.75	75	25,913	0.29%	大買/
2018/05/02	102	48.50	127	48.28	48.90	-25	25,992	-0.10%	大買/大賣/
2018/04/30	63	46.82	28	47.22	46.80	35	26,032	0.13%
2018/04/27	98	46.73	31	46.84	46.50	67	27,327	0.25%
2018/04/26	69	46.18	53	48.09	45.90	16	28,276	0.06%
2018/04/25	58	46.31	8	47.02	47.60	50	28,445	0.18%
2018/04/24	45	48.06	33	50.13	46.25	12	29,126	0.04%
2018/04/23	58.2	50.12	58	50.47	48.80	0.2	28,557	0.00%
2018/04/20	24	48.61	19	49.26	48.70	5	28,578	0.02%
2018/04/19	50	47.11	61	48.60	49.10	-11	27,712	-0.04%
2018/04/18	4	44.63	8	44.48	44.65	-4	26,756	-0.01%
2018/04/17	14	44.87	36	44.67	44.05	-22	26,930	-0.08%
2018/04/16	23	45.84	31	45.80	45.50	-8	27,170	-0.03%
2018/04/13	108	46.28	79	46.84	45.65	29	27,575	0.11%	大買/
2018/04/12	8	44.69	7	44.59	44.90	1	27,359	0.00%
2018/04/11	23	45.52	3	45.48	45.05	20	28,225	0.07%
2018/04/10	15	44.52	22	44.67	44.60	-7	28,851	-0.02%
2018/04/09	13	43.92	14	44.43	43.80	-1	29,531	0.00%
2018/04/03	22	43.88	7	43.81	44.25	15	29,498	0.05%
2018/04/02	5	43.14	10	43.90	43.05	-5	29,804	-0.02%
2018/03/31	103	43.92	116	43.74	44.00	-13	29,953	-0.04%	大買/大賣/
2018/03/30	9	45.87	72	45.87	44.70	-63	30,304	-0.21%
2018/03/29	20	46.50	35	46.87	45.50	-15	30,876	-0.05%
2018/03/28	6.1	46.17	6	45.85	45.80	0.1	30,715	0.00%
2018/03/27	31	46.65	9	47.22	47.15	22	30,879	0.07%
2018/03/26	5	45.49	1	45.70	45.75	4	31,408	0.01%
2018/03/23	13	45.10	6	45.38	45.00	7	31,596	0.02%
2018/03/22	41	47.65	9	47.79	47.05	32	31,550	0.10%
2018/03/21	1	48.00	29	47.53	47.00	-28	31,458	-0.09%
2018/03/20	9	46.91	12	46.98	47.25	-3	31,677	-0.01%
2018/03/19	19.3	47.82	27	48.28	47.65	-7.7	31,851	-0.02%
2018/03/16	54	48.09	6	48.17	47.20	48	31,592	0.15%
2018/03/15	4	46.34	3	46.83	47.00	1	31,638	0.00%
2018/03/14	26	47.66	40	47.58	46.90	-14	31,960	-0.04%
2018/03/13	24	48.24	118	48.09	48.55	-94	32,804	-0.29%	大賣/
2018/03/12	150	47.92	66	48.13	47.75	84	33,151	0.25%	大買/
2018/03/09	48	46.52	121	47.01	47.50	-73	33,111	-0.22%	大賣/
2018/03/08	11	43.09	3	43.08	43.20	8	33,139	0.02%
2018/03/07	5	42.61	33	42.62	42.70	-28	33,542	-0.08%
2018/03/06	36	42.61	9	42.83	42.40	27	33,993	0.08%
2018/03/05	48	42.09	58.2	43.88	41.40	-10.2	34,392	-0.03%
2018/03/02	14	44.13	0	0.00	44.10	14	34,552	0.04%
2018/03/01	5	44.90	6	44.60	45.00	-1	35,135	0.00%
2018/02/27	29	46.02	18	45.44	45.30	11	35,753	0.03%
2018/02/26	107	45.80	3	45.77	45.50	104	36,140	0.29%	大買/鉅額交易
2018/02/23	11	44.82	12	44.52	44.50	-1	36,662	0.00%
2018/02/22	5	44.39	25	44.41	44.15	-20	38,036	-0.05%
2018/02/21	27	44.91	9	44.78	45.00	18	39,623	0.05%
2018/02/12	10	43.30	1	43.00	43.00	9	39,949	0.02%
2018/02/09	6	41.91	6	42.15	42.90	0	40,294	0.00%
2018/02/08	1	43.50	12	43.97	43.50	-11	40,591	-0.03%
2018/02/07	25	45.44	38	45.63	45.10	-13	40,855	-0.03%
2018/02/06	16	44.59	140	44.18	42.50	-124	41,706	-0.30%	大賣/鉅額交易
2018/02/05	9	45.98	6	45.63	47.20	3	43,336	0.01%
2018/02/02	4	47.01	14	47.26	47.20	-10	44,680	-0.02%
2018/02/01	36	49.24	12	48.60	48.00	24	46,364	0.05%
2018/01/31	23	47.30	26	47.13	48.00	-3	47,867	-0.01%
2018/01/30	104.1	49.00	177	49.88	48.60	-72.9	48,603	-0.15%	大買/大賣/
2018/01/29	163	49.75	109	49.62	49.85	54	48,644	0.11%	大買/大賣/
2018/01/26	117.2	49.46	52	49.96	49.00	65.2	48,988	0.13%	大買/
2018/01/25	70	50.49	45	50.52	49.50	25	48,892	0.05%
2018/01/24	43	52.63	178.7	52.53	52.30	-135.7	48,813	-0.28%	大賣/鉅額交易
2018/01/23	190	53.14	98	53.99	52.40	92	49,067	0.19%	大買/
2018/01/22	38	52.16	115	51.74	53.60	-77	48,434	-0.16%	大賣/
2018/01/19	45	48.51	16.2	48.62	48.75	28.8	49,111	0.06%
2018/01/18	29.2	48.35	114	48.22	47.90	-84.8	49,222	-0.17%	大賣/
2018/01/17	12	47.49	8	46.99	46.90	4	49,485	0.01%
2018/01/16	42	47.69	18	47.97	47.05	24	50,360	0.05%
2018/01/15	17	46.44	10	46.44	47.00	7	51,050	0.01%
2018/01/12	3	46.55	56	46.76	45.90	-53	51,888	-0.10%
2018/01/11	71	46.06	210	46.10	46.20	-139	52,157	-0.27%	大賣/鉅額交易
2018/01/10	235	46.06	3	46.30	45.85	232	52,303	0.44%	大買/鉅額交易
2018/01/09	115	46.68	31	46.74	47.25	84	52,530	0.16%	大買/
2018/01/08	34	45.93	62	46.55	45.05	-28	52,941	-0.05%
2018/01/05	44	47.59	48	47.81	47.15	-4	53,817	-0.01%
2018/01/04	54	45.08	48	45.27	46.50	6	54,411	0.01%
2018/01/03	23	43.92	242	43.44	43.95	-219	53,809	-0.41%	大賣/鉅額交易
2018/01/02	213	42.37	7	42.44	42.35	206	53,322	0.39%	大買/鉅額交易