合晶 (6182)-元富-台中券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	39.15	0	0.00	39.20	1	2,937	0.03%
2024/04/25	0	0.00	2	39.00	39.20	-2	2,940	-0.07%
2024/04/23	4	38.78	2	38.63	38.55	2	3,016	0.07%
2024/04/17	0	39.75	2.2	40.03	39.75	-2.2	2,966	-0.07%
2024/04/16	1	39.40	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	2.4	40.10	40.10	-2.4	2,945	-0.08%
2024/04/12	2	39.60	0	0.00	39.45	2	2,947	0.07%
2024/04/11	0	39.65	0	0.00	39.55	0	2,967	0.00%
2024/04/10	1	40.00	1	40.25	39.95	0	3,008	0.00%
2024/04/09	1	39.85	0	0.00	39.90	1	3,025	0.03%
2024/04/08	0	0.00	1	40.05	40.00	-1	3,039	-0.03%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	0	0.00	0.1	39.90	40.15	-0.1	3,112	0.00%
2024/04/01	0	0.00	41	39.85	39.90	-41	3,203	-1.28%
2024/03/28	1.1	38.85	0	0.00	38.80	1.1	3,278	0.03%
2024/03/27	40.1	39.03	0	0.00	39.00	40.1	3,324	1.21%
2024/03/26	0.5	38.95	0.1	39.55	38.75	0.4	3,388	0.01%
2024/03/25	1.4	39.46	1	39.90	39.10	0.4	3,432	0.01%
2024/03/22	0.3	39.80	0	0.00	39.70	0.3	3,537	0.01%
2024/03/20	2	40.80	4	40.43	40.15	-2	3,999	-0.05%
2024/03/19	0.2	40.10	41	39.78	39.60	-40.8	4,036	-1.01%
2024/03/18	21.1	38.85	2.5	38.88	38.80	18.6	4,353	0.43%
2024/03/15	22	39.98	0	0.00	39.70	22	4,579	0.48%
2024/03/14	0	0.00	5	40.20	40.20	-5	4,547	-0.11%
2024/03/12	2	41.25	0	0.00	41.20	2	4,493	0.04%
2024/03/11	10	41.97	3	41.85	41.60	7	4,453	0.16%
2024/03/08	9.1	42.21	48.1	41.48	42.35	-39.1	4,322	-0.90%
2024/03/07	0.1	40.40	2	40.15	39.95	-1.9	3,985	-0.05%
2024/03/05	0.1	40.45	0	0.00	40.10	0.1	3,980	0.00%
2024/03/04	4	40.03	0	0.00	40.10	4	3,992	0.10%
2024/03/01	0	0.00	1	40.10	39.90	-1	4,022	-0.02%
2024/02/29	0.1	40.16	0	0.00	39.80	0.1	4,017	0.00%
2024/02/27	1	39.90	0	0.00	39.90	1	4,006	0.02%
2024/02/26	21	40.51	0	0.00	40.40	21	3,992	0.53%
2024/02/23	26	41.50	0	0.00	41.00	26	3,963	0.66%
2024/02/22	0	0.00	0.4	41.60	41.20	-0.4	3,963	-0.01%
2024/02/21	0.4	41.35	0	0.00	41.20	0.4	3,965	0.01%
2024/02/16	1.1	41.05	3.5	41.15	41.40	-2.5	3,966	-0.06%
2024/02/15	0	0.00	1	40.75	41.20	-1	3,965	-0.03%
2024/02/05	23	40.74	0	0.00	40.70	23	3,961	0.58%
2024/02/02	0.2	40.95	0	0.00	41.00	0.2	3,969	0.01%
2024/02/01	0	0.00	1	40.80	41.00	-1	4,014	-0.02%
2024/01/31	1	41.35	1	41.15	41.25	0	4,029	0.00%
2024/01/30	0.1	41.15	2	40.75	40.55	-1.9	4,055	-0.05%
2024/01/29	0.1	41.35	0	0.00	41.30	0.1	4,119	0.00%
2024/01/25	0	42.25	1	41.60	41.50	-1	4,137	-0.02%
2024/01/22	0	0.00	0.3	42.60	42.55	-0.3	4,248	-0.01%
2024/01/18	0	41.70	0	0.00	41.60	0	4,334	0.00%
2024/01/17	15.3	42.61	2	42.65	42.20	13.3	4,333	0.31%
2024/01/16	3	43.02	0	0.00	43.35	3	4,309	0.07%
2024/01/15	3	43.23	0	0.00	43.15	3	4,308	0.07%
2024/01/12	0	42.80	1	42.80	42.75	-1	4,315	-0.02%
2024/01/11	0	0.00	4	42.60	42.80	-4	4,325	-0.09%
2024/01/10	0.1	42.65	0	0.00	42.35	0.1	4,351	0.00%
2024/01/09	54	42.91	0	0.00	43.05	54	4,338	1.24%
2024/01/08	121	43.56	4	43.75	43.55	117	4,326	2.70%	大買/鉅額交易
2024/01/05	6	43.13	0	0.00	43.05	6	4,347	0.14%
2024/01/04	0	43.05	0	0.00	43.25	0	4,341	0.00%
2024/01/02	0.1	43.43	0	0.00	43.05	0.1	4,297	0.00%
2023/12/29	2.1	43.35	0	0.00	43.30	2.1	4,298	0.05%
2023/12/28	2	43.70	0	0.00	43.55	2	4,277	0.05%
2023/12/27	0	43.85	4	44.20	43.95	-4	4,250	-0.09%
2023/12/26	3	43.93	0	0.00	44.15	3	4,172	0.07%
2023/12/25	0	0.00	2	43.70	43.75	-2	4,130	-0.05%
2023/12/22	2	44.05	0	0.00	44.10	2	4,096	0.05%
2023/12/21	2.1	44.11	2	44.15	44.05	0.1	4,051	0.00%
2023/12/20	1.1	45.10	1	44.65	44.65	0.1	3,989	0.00%
2023/12/19	3.1	45.25	0	0.00	45.00	3.1	3,943	0.08%
2023/12/18	9	47.10	10	47.83	46.05	-1	3,839	-0.03%
2023/12/15	7	48.71	14	48.81	48.05	-7	3,768	-0.19%
2023/12/14	37	46.41	2	46.98	47.40	35	3,495	1.00%
2023/12/13	8	47.59	1	48.30	46.45	7	3,474	0.20%
2023/12/12	4.1	47.60	12	46.34	47.60	-8	3,179	-0.25%
2023/12/07	2	43.90	17	44.05	43.80	-15	3,090	-0.49%
2023/12/06	2	44.55	0	0.00	44.35	2	3,137	0.06%
2023/12/04	1	45.55	0	0.00	45.00	1	3,281	0.03%
2023/11/30	4	45.21	0	0.00	45.00	4	3,365	0.12%
2023/11/29	4	44.98	0	45.10	45.20	4	3,346	0.12%
2023/11/28	4	44.18	1	44.95	44.85	3	3,332	0.09%
2023/11/24	2	44.00	0	0.00	43.85	2	3,305	0.06%
2023/11/17	0	0.00	5	43.80	43.80	-5	3,358	-0.15%
2023/11/16	0	0.00	2	43.45	43.80	-2	3,373	-0.06%
2023/11/15	3	43.07	0	0.00	43.00	3	3,371	0.09%
2023/11/14	9	42.74	0	0.00	42.65	9	3,404	0.26%
2023/11/13	2	43.08	0	0.00	42.95	2	3,426	0.06%
2023/11/09	1	42.80	1	42.45	42.40	0	3,456	0.00%
2023/11/08	0	43.65	0	0.00	43.15	0	3,457	0.00%
2023/11/07	3.1	43.12	1	43.00	43.00	2.1	3,444	0.06%
2023/11/06	2.2	43.46	1	43.50	43.50	1.2	3,448	0.04%
2023/10/31	3	43.70	0	0.00	43.60	3	3,473	0.09%
2023/10/30	3	45.50	0	0.00	45.10	3	3,470	0.09%
2023/10/27	2	45.90	3	47.05	45.80	-1	3,464	-0.03%
2023/10/26	2	45.55	0	0.00	45.45	2	3,495	0.06%
2023/10/25	11	46.71	2	46.83	46.15	9	3,467	0.26%
2023/10/24	0	0.00	1	46.30	46.70	-1	3,475	-0.03%
2023/10/23	5	45.95	0	0.00	46.00	5	3,507	0.14%
2023/10/20	1	46.25	0	0.00	46.00	1	3,539	0.03%
2023/10/19	0	0.00	2	45.73	45.90	-2	3,586	-0.06%
2023/10/17	0	0.00	0	46.40	46.05	0	3,611	0.00%
2023/10/16	0	0.00	1	46.60	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	4.1	46.69	46.50	-4.1	3,861	-0.10%
2023/10/12	1	45.65	0	0.00	45.85	1	3,963	0.03%
2023/10/11	1	45.10	0	0.00	45.05	1	4,050	0.02%
2023/10/05	1	46.00	15	45.50	46.00	-14	4,280	-0.33%
2023/10/04	1	44.65	5	44.65	44.95	-4	4,411	-0.09%
2023/10/03	0	0.00	1	45.25	45.00	-1	4,457	-0.02%
2023/10/02	1	44.25	0	0.00	45.00	1	4,520	0.02%
2023/09/28	0	0.00	1	44.00	44.00	-1	4,614	-0.02%
2023/09/27	1	44.05	0	0.00	44.00	1	4,641	0.02%
2023/09/25	0.1	45.00	0	0.00	44.95	0.1	4,702	0.00%
2023/09/22	0	0.00	1	44.95	45.20	-1	4,714	-0.02%
2023/09/20	1.1	44.72	0	0.00	44.90	1.1	4,817	0.02%
2023/09/19	0	46.12	0	0.00	45.70	0	4,900	0.00%
2023/09/18	3.3	47.12	4	47.14	46.70	-0.7	4,853	-0.02%
2023/09/15	5	46.42	9	46.60	46.50	-4	4,802	-0.08%
2023/09/14	1	46.00	1	46.25	46.00	0	4,750	0.00%
2023/09/13	0	0.00	2.1	45.98	45.90	-2.1	4,749	-0.04%
2023/09/12	7	45.16	14.5	45.66	45.65	-7.5	4,776	-0.16%
2023/09/11	1	45.10	160	44.50	44.40	-159	4,792	-3.32%	大賣/鉅額交易
2023/09/08	0	0.00	30	44.75	44.85	-30	5,009	-0.60%
2023/09/07	0	45.10	25	44.98	44.85	-25	4,970	-0.50%
2023/09/06	0	0.00	5	44.47	44.30	-5	4,892	-0.10%
2023/09/04	0	0.00	4	43.16	43.20	-4	4,859	-0.08%
2023/08/31	1	42.85	18	42.73	42.60	-17	4,871	-0.35%
2023/08/28	0	0.00	0.5	42.25	42.00	-0.5	4,910	-0.01%
2023/08/23	0	0.00	0.1	41.85	42.00	-0.1	4,928	0.00%
2023/08/22	0	0.00	1	41.45	41.65	-1	4,921	-0.02%
2023/08/21	0	41.00	0	0.00	41.10	0	4,900	0.00%
2023/08/18	1	41.30	0	0.00	41.25	1	4,893	0.02%
2023/08/15	0.1	39.20	0	0.00	39.25	0.1	4,833	0.00%
2023/08/14	4	38.85	0	0.00	39.25	4	4,827	0.08%
2023/08/11	0.2	40.25	0	0.00	39.95	0.2	4,795	0.00%
2023/08/09	3	40.80	0	0.00	40.45	3	4,724	0.06%
2023/08/08	1	41.50	0	0.00	41.50	1	4,637	0.02%
2023/08/07	0	0.00	10	42.35	42.30	-10	4,601	-0.22%
2023/08/04	3	42.20	2	42.10	42.70	1	4,583	0.02%
2023/08/02	0	42.05	4	42.70	42.45	-4	4,603	-0.09%
2023/08/01	2	42.60	0	0.00	43.05	2	4,540	0.04%
2023/07/31	5	43.00	12	42.84	42.50	-7	4,534	-0.15%
2023/07/28	0	43.80	15.1	43.56	43.50	-15.1	4,463	-0.34%
2023/07/27	0	0.00	1	43.60	43.60	-1	4,464	-0.02%
2023/07/26	5.3	42.67	3	42.88	42.75	2.3	4,454	0.05%
2023/07/25	3	43.55	1	43.85	43.55	2	4,430	0.05%
2023/07/24	7.2	43.36	0	0.00	43.05	7.2	4,423	0.16%
2023/07/21	2	44.70	0	0.00	44.40	2	4,421	0.05%
2023/07/19	16	46.60	10	46.00	45.60	6	4,456	0.13%
2023/07/18	7.1	48.38	3	48.55	48.60	4.1	4,399	0.09%
2023/07/17	0.1	48.70	10	48.72	48.90	-9.9	4,293	-0.23%
2023/07/14	3.1	47.88	2	47.65	48.45	1.1	4,239	0.03%
2023/07/13	21	48.07	36	47.86	47.35	-15	4,166	-0.36%
2023/07/12	8	48.19	15.1	48.35	48.10	-7.1	4,123	-0.17%
2023/07/11	4	47.80	20	47.72	47.80	-16	4,014	-0.40%
2023/07/10	5	47.18	2	47.38	47.30	3	3,981	0.08%
2023/07/07	6	46.85	11	46.49	46.70	-5	3,963	-0.13%
2023/07/06	15	47.79	51	47.41	47.75	-36	3,922	-0.92%
2023/07/05	1	47.20	5	47.20	47.35	-4	3,870	-0.10%
2023/07/04	2	46.80	0	0.00	46.75	2	3,838	0.05%
2023/07/03	1	47.35	0	0.00	47.30	1	3,841	0.03%
2023/06/30	3.9	47.08	1	47.15	47.30	2.9	3,822	0.08%
2023/06/29	1	47.15	2	46.83	46.95	-1	3,842	-0.03%
2023/06/28	3	47.05	0	0.00	47.20	3	3,834	0.08%
2023/06/27	7	46.96	10	47.38	46.60	-3	3,836	-0.08%
2023/06/26	4	46.04	111.1	46.22	46.15	-107.1	3,751	-2.85%	大賣/鉅額交易
2023/06/21	2	45.85	3	46.23	46.15	-1	3,831	-0.03%
2023/06/20	1	46.35	1.3	46.04	45.95	-0.3	3,980	-0.01%
2023/06/19	3	46.28	3	46.33	46.25	0	4,117	0.00%
2023/06/16	53	46.40	2	46.55	46.65	51	4,269	1.19%
2023/06/15	104	46.45	5	46.39	46.40	99	4,270	2.32%	大買/
2023/06/14	35	46.11	5	45.96	46.30	30	4,244	0.71%
2023/06/13	23	44.40	0	0.00	44.50	23	4,099	0.56%
2023/06/12	4	43.81	1	44.00	43.85	3	4,195	0.07%
2023/06/09	0.1	44.30	1	44.20	43.90	-1	4,224	-0.02%
2023/06/08	7	44.60	0	0.00	44.05	7	4,254	0.16%
2023/06/07	2	44.83	2	44.95	45.20	0	4,335	0.00%
2023/06/06	0	0.00	2	44.85	45.20	-2	4,371	-0.05%
2023/06/05	3	45.38	0	0.00	45.40	3	4,430	0.07%
2023/06/02	0	0.00	1	45.05	44.75	-1	4,433	-0.02%
2023/05/31	1	44.80	0	0.00	44.95	1	4,466	0.02%
2023/05/30	0	0.00	5	44.91	44.95	-5	4,461	-0.11%
2023/05/29	0	0.00	2	44.70	44.80	-2	4,461	-0.04%
2023/05/26	1	44.45	2	44.40	44.05	-1	4,455	-0.02%
2023/05/25	0.3	44.05	7	44.03	44.05	-6.7	4,447	-0.15%
2023/05/24	3	43.88	1	44.05	44.00	2	4,492	0.04%
2023/05/23	6	44.26	6.2	44.19	44.10	-0.2	4,510	0.00%
2023/05/22	2	43.73	0	0.00	43.70	2	4,504	0.04%
2023/05/17	0	0.00	0.1	43.00	43.00	-0.1	4,643	0.00%
2023/05/16	4	42.91	2	42.85	42.80	2	4,638	0.04%
2023/05/15	1	42.15	1	42.40	42.25	0	4,660	0.00%
2023/05/12	2	42.15	1	42.30	42.40	1	4,730	0.02%
2023/05/11	0.2	42.30	0	0.00	42.05	0.2	4,834	0.00%
2023/05/10	0	0.00	0.1	42.55	42.60	-0.1	4,903	0.00%
2023/05/08	1	44.15	4	43.88	43.80	-3	4,988	-0.06%
2023/05/05	0.1	44.20	0	0.00	43.95	0.1	5,039	0.00%
2023/05/03	2	43.80	0.2	44.10	44.10	1.8	5,198	0.03%
2023/05/02	1	44.10	32	43.91	44.00	-31	5,268	-0.59%
2023/04/28	5	43.30	10	43.15	43.20	-5	5,378	-0.09%
2023/04/26	20	42.30	0.3	42.50	42.50	19.7	5,334	0.37%
2023/04/25	1.2	43.11	1	42.70	42.55	0.2	5,320	0.00%
2023/04/24	1	43.90	0	0.00	43.55	1	5,314	0.02%
2023/04/21	3	44.95	1	44.10	44.10	2	5,301	0.04%
2023/04/20	3	45.67	2	45.40	45.15	1	5,273	0.02%
2023/04/19	3	45.48	0	0.00	45.25	3	5,337	0.06%
2023/04/18	64	46.25	2	46.10	46.15	62	5,261	1.18%
2023/04/17	51	46.45	0	0.00	46.15	51	5,238	0.97%
2023/04/14	2	46.65	0	0.00	46.70	2	5,182	0.04%
2023/04/13	8	47.25	0	0.00	46.85	8	5,147	0.16%
2023/04/12	2	47.85	1.3	48.17	48.35	0.7	5,035	0.01%
2023/04/11	2	48.53	0	0.00	48.30	2	4,993	0.04%
2023/04/10	4	48.52	3	48.63	48.65	1	4,980	0.02%
2023/04/07	3	48.03	1	47.85	47.90	2	4,918	0.04%
2023/04/06	0	47.80	5	47.78	47.60	-5	4,906	-0.10%
2023/03/31	5	48.73	6	48.83	48.50	-1	4,867	-0.02%
2023/03/30	5	48.59	1	48.65	48.65	4	4,837	0.08%
2023/03/29	1	48.15	0	0.00	48.00	1	4,819	0.02%
2023/03/28	1	48.30	1	49.50	48.10	0	4,807	0.00%
2023/03/27	5	48.82	4	48.83	48.90	1	4,706	0.02%
2023/03/24	5	49.39	3	49.38	49.35	2	4,633	0.04%
2023/03/23	4	49.10	9	49.22	49.55	-5	4,531	-0.11%
2023/03/22	13	48.65	5	48.66	48.90	8	4,355	0.18%
2023/03/21	2	48.25	168	48.15	47.70	-166	4,191	-3.96%	大賣/鉅額交易
2023/03/20	21	46.86	12	47.16	47.20	9	4,007	0.22%
2023/03/16	0	0.00	190	46.45	46.45	-190	3,860	-4.92%	大賣/鉅額交易
2023/03/15	0	0.00	15	46.17	45.95	-15	3,782	-0.40%
2023/03/14	1	44.25	1	45.15	44.90	0	3,738	0.00%
2023/03/13	91	44.78	1	44.55	44.75	90	3,733	2.41%
2023/03/10	1	46.35	50	46.45	45.40	-49	3,731	-1.31%
2023/03/09	10	46.63	2	46.73	46.20	8	3,782	0.21%
2023/03/08	21	46.31	4	46.40	46.90	17	3,772	0.45%
2023/03/06	0	45.50	15	46.19	46.05	-15	3,738	-0.40%
2023/03/03	73	44.96	2	45.15	45.00	71	3,738	1.90%
2023/03/01	50	45.10	0	0.00	45.10	50	3,897	1.28%
2023/02/24	4	44.81	0	0.00	44.90	4	3,889	0.10%
2023/02/22	2	45.05	0	0.00	45.15	2	3,948	0.05%
2023/02/21	0.1	45.90	1	46.05	45.85	-0.9	3,949	-0.02%
2023/02/20	1	46.40	7	46.35	46.35	-6	4,028	-0.15%
2023/02/17	2	46.15	7	46.25	46.25	-5	4,126	-0.12%
2023/02/16	130	45.85	2	46.28	46.45	128	4,165	3.07%	大買/鉅額交易
2023/02/15	4	44.81	0	0.00	45.05	4	4,284	0.09%
2023/02/14	1	45.45	0	0.00	45.05	1	4,354	0.02%
2023/02/13	9	45.23	0	0.00	45.15	9	4,433	0.20%
2023/02/10	11	45.80	0	0.00	45.70	11	4,528	0.24%
2023/02/09	2	46.75	2	46.78	46.65	0	4,594	0.00%
2023/02/08	0	0.00	253	46.44	46.15	-253	4,578	-5.53%	大賣/鉅額交易
2023/02/07	1	46.20	8	45.64	46.20	-7	4,562	-0.15%
2023/02/06	3	45.33	1	45.10	44.70	2	4,616	0.04%
2023/02/03	4	45.99	23	45.99	45.55	-19	4,610	-0.41%
2023/02/02	5.1	46.08	4.1	46.14	46.10	1	4,610	0.02%
2023/02/01	3	45.43	2	45.38	45.50	1	4,585	0.02%
2023/01/31	15	44.54	22	44.80	44.85	-7	4,618	-0.15%
2023/01/30	14	43.66	9	43.65	44.50	5	4,570	0.11%
2023/01/17	1	42.10	1	42.10	42.10	0	4,472	0.00%
2023/01/13	1	42.75	1	42.50	41.80	0	4,593	0.00%
2023/01/12	17	42.75	1	42.55	42.55	16	4,600	0.35%
2023/01/11	2	43.45	1	43.40	43.40	1	4,613	0.02%
2023/01/10	1	43.75	2	43.80	43.90	-1	4,666	-0.02%
2023/01/09	9	43.39	3	44.13	44.25	6	4,683	0.13%
2023/01/06	0	0.00	4	42.46	42.50	-4	4,652	-0.09%
2023/01/04	0	41.40	0	0.00	41.75	0	4,822	0.00%
2023/01/03	0	40.90	0	0.00	41.45	0	4,896	0.00%
2022/12/30	1	40.90	0.5	41.10	40.80	0.5	4,942	0.01%
2022/12/29	1.1	40.49	1	40.80	41.00	0.1	5,014	0.00%
2022/12/28	1	41.00	3	41.33	40.75	-2	5,203	-0.04%
2022/12/27	2	42.35	0	0.00	42.15	2	5,257	0.04%
2022/12/26	1	41.75	1	42.20	41.80	0	5,361	0.00%
2022/12/22	4	41.99	1	42.05	41.95	3	5,563	0.05%
2022/12/21	0	0.00	1	41.90	41.65	-1	5,752	-0.02%
2022/12/20	50	43.29	2	43.40	41.85	48	6,069	0.79%
2022/12/19	20	43.73	2	43.40	43.40	18	6,280	0.29%
2022/12/16	6	43.65	0	0.00	43.65	6	6,368	0.09%
2022/12/15	1	44.70	1	44.60	44.60	0	6,395	0.00%
2022/12/14	0	0.00	1	44.30	44.80	-1	6,467	-0.02%
2022/12/13	51	44.10	0	0.00	43.85	51	6,483	0.79%
2022/12/12	1	43.80	0	0.00	43.75	1	6,505	0.02%
2022/12/09	0	0.00	11	44.40	44.25	-11	6,550	-0.17%
2022/12/08	6	44.71	5	44.89	44.85	1	6,563	0.02%
2022/12/07	2	45.10	0	0.00	44.75	2	6,595	0.03%
2022/12/06	9.1	46.68	2	46.08	46.00	7.1	6,609	0.11%
2022/12/05	52	47.65	2	47.63	47.70	50	6,613	0.76%
2022/12/02	4	47.55	9	47.79	47.60	-5	6,622	-0.08%
2022/12/01	13	47.53	17	47.78	47.70	-4	6,644	-0.06%
2022/11/30	22	45.93	1	46.10	45.95	21	6,594	0.32%
2022/11/29	1	44.50	4	44.78	45.20	-3	6,728	-0.04%
2022/11/28	10	45.55	10	45.70	45.55	0	6,740	0.00%
2022/11/25	2	46.53	0	0.00	45.90	2	6,802	0.03%
2022/11/24	2	46.33	5	46.36	46.50	-3	6,820	-0.04%
2022/11/23	1	46.00	0	0.00	45.20	1	6,795	0.01%
2022/11/22	2	45.55	2	45.60	45.65	0	6,842	0.00%
2022/11/21	1	46.10	1	45.85	45.85	0	7,128	0.00%
2022/11/18	2	46.35	0	0.00	45.65	2	7,432	0.03%
2022/11/17	2	45.83	2	45.95	46.20	0	7,423	0.00%
2022/11/16	7	46.03	5	46.04	46.10	2	7,464	0.03%
2022/11/15	100	45.75	3	45.28	46.00	97	7,430	1.31%
2022/11/14	2	44.70	2	45.03	45.00	0	7,468	0.00%
2022/11/11	1	45.05	19	44.91	44.75	-18	7,530	-0.24%
2022/11/10	1	43.40	3	43.67	43.80	-2	7,430	-0.03%
2022/11/09	8	42.82	6	42.93	43.00	2	7,527	0.03%
2022/11/08	6	42.83	5	42.64	42.25	1	7,570	0.01%
2022/11/07	13	42.33	4	42.34	42.35	9	7,805	0.12%
2022/11/04	3	41.72	6	41.82	42.20	-3	8,032	-0.04%
2022/11/03	1	41.00	0	0.00	41.40	1	8,027	0.01%
2022/11/02	6	40.78	225	40.75	41.00	-219	8,098	-2.70%	大賣/鉅額交易
2022/11/01	0	0.00	50	40.30	40.20	-50	8,034	-0.62%
2022/10/31	3	39.90	1	39.95	39.90	2	8,129	0.02%
2022/10/28	2	39.10	2	39.05	39.05	0	8,131	0.00%
2022/10/27	3	39.75	2	39.53	39.95	1	8,121	0.01%
2022/10/26	1	37.60	0	0.00	37.60	1	8,063	0.01%
2022/10/25	2	38.95	3.5	38.44	38.30	-1.5	8,072	-0.02%
2022/10/24	252	40.10	1	38.95	38.95	251	8,111	3.09%	大買/鉅額交易
2022/10/21	20	38.60	0	0.00	39.05	20	8,078	0.25%
2022/10/20	1	38.70	0	0.00	38.70	1	8,089	0.01%
2022/10/18	2	39.70	1	39.95	39.55	1	8,090	0.01%
2022/10/14	0	0.00	3	38.90	38.95	-3	8,231	-0.04%
2022/10/13	1	38.60	3	37.03	36.40	-2	8,282	-0.02%
2022/10/12	2	38.40	1	38.90	38.70	1	8,242	0.01%
2022/10/11	0	0.00	2	38.55	38.40	-2	8,291	-0.02%
2022/10/07	30	40.63	0	0.00	40.60	30	8,336	0.36%
2022/10/06	5	41.19	1	40.75	41.10	4	8,352	0.05%
2022/10/05	1	41.45	1	42.00	40.80	0	8,345	0.00%
2022/10/04	3	39.65	2	39.90	39.90	1	8,311	0.01%
2022/10/03	1	38.30	1	38.75	38.60	0	8,391	0.00%
2022/09/30	0	0.00	1	37.70	39.45	-1	8,407	-0.01%
2022/09/28	11	38.75	7	38.16	37.90	4	8,439	0.05%
2022/09/27	18	39.13	17.1	39.05	40.30	0.9	8,331	0.01%
2022/09/26	1	40.20	1	41.35	40.15	0	8,083	0.00%
2022/09/23	12.1	45.56	6	44.60	44.60	6.1	7,976	0.08%
2022/09/22	8	44.67	6	45.52	45.80	2	7,992	0.03%
2022/09/21	1	45.51	0	0.00	45.35	1	7,978	0.01%
2022/09/20	1	47.24	0	0.00	46.60	1	7,971	0.01%
2022/09/19	0	0.00	1	48.00	46.80	-1	8,015	-0.01%
2022/09/16	5	47.85	1	48.00	47.25	4	8,045	0.05%
2022/09/15	1	48.30	0	0.00	48.25	1	8,114	0.01%
2022/09/14	5	47.65	0	0.00	48.80	5	8,186	0.06%
2022/09/13	23	48.92	44	48.88	48.90	-21	8,228	-0.26%
2022/09/12	46	49.51	14	49.52	49.30	32	8,309	0.39%
2022/09/07	2	46.55	1	46.85	46.50	1	8,480	0.01%
2022/09/06	4	48.18	4	47.63	47.30	0	8,494	0.00%
2022/09/05	0	49.13	21	49.10	48.50	-21	8,483	-0.25%
2022/09/02	2	51.20	1	51.40	51.00	1	8,479	0.01%
2022/09/01	3	51.53	20	51.60	51.10	-17	8,484	-0.20%
2022/08/31	1	51.40	0	0.00	52.20	1	8,464	0.01%
2022/08/30	4	51.30	32	51.92	52.00	-28	8,477	-0.33%
2022/08/29	14	50.56	0	0.00	50.70	14	8,441	0.17%
2022/08/26	56	53.49	34.1	53.52	52.70	21.9	8,393	0.26%
2022/08/25	13	52.74	28	52.58	53.60	-15	8,176	-0.18%
2022/08/24	2	51.10	2	51.35	50.30	0	7,970	0.00%
2022/08/23	1	50.20	1	50.00	50.70	0	8,204	0.00%
2022/08/22	7	51.11	11	50.89	50.80	-4	8,484	-0.05%
2022/08/19	14	51.89	3	52.13	51.60	11	8,626	0.13%
2022/08/18	8	50.79	4	51.05	51.50	4	8,886	0.05%
2022/08/17	2	50.95	2	50.75	50.90	0	8,984	0.00%
2022/08/16	7.1	51.06	5	51.26	51.00	2.1	9,064	0.02%
2022/08/15	2	49.75	2	50.21	50.20	0	8,954	0.00%
2022/08/12	12.1	50.30	111.3	50.14	50.30	-99.1	8,964	-1.11%	大賣/
2022/08/11	128	49.58	13.3	49.71	49.60	114.7	8,792	1.30%	大買/鉅額交易
2022/08/10	2.5	47.60	0	0.00	47.60	2.5	8,698	0.03%
2022/08/09	33	47.10	0	0.00	47.10	33	8,845	0.37%
2022/08/08	2	45.85	3	45.82	45.95	-1	9,344	-0.01%
2022/08/05	28	46.16	5	46.20	46.50	23	9,800	0.23%
2022/08/04	2	44.13	0	0.00	45.30	2	9,801	0.02%
2022/08/02	0.9	45.80	9	45.54	45.45	-8.1	10,187	-0.08%
2022/08/01	0	0.00	1	47.30	47.15	-1	10,426	-0.01%
2022/07/29	0	0.00	1	48.19	47.75	-1	10,543	-0.01%
2022/07/28	0	0.00	1	47.45	47.00	-1	10,780	-0.01%
2022/07/27	3	46.52	0	0.00	47.15	3	10,957	0.03%
2022/07/26	1	46.40	4	46.59	45.90	-3	10,981	-0.03%
2022/07/25	0.1	47.50	0	0.00	47.55	0.1	11,009	0.00%
2022/07/22	1	48.50	0	49.20	48.10	1	11,136	0.01%
2022/07/21	7	48.95	1	48.70	48.95	6	11,207	0.05%
2022/07/20	3	47.72	4	47.61	47.25	-1	11,225	-0.01%
2022/07/19	3	46.30	1.2	46.55	46.55	1.8	11,345	0.02%
2022/07/18	1	48.13	1	47.55	48.20	0	11,402	0.00%
2022/07/15	1.2	47.16	6.1	46.84	47.55	-4.9	11,364	-0.04%
2022/07/14	4	44.64	6	45.23	46.15	-2	11,335	-0.02%
2022/07/13	3	45.32	6.2	45.42	44.80	-3.2	11,443	-0.03%
2022/07/12	8	44.37	0	0.00	44.00	8	11,600	0.07%
2022/07/11	5	47.25	3	47.97	47.30	2	11,749	0.02%
2022/07/08	4	46.38	2	46.23	46.40	2	11,789	0.02%
2022/07/07	7	45.00	7	44.71	44.90	0	11,800	0.00%
2022/07/06	10	45.20	12	43.30	43.30	-2	12,100	-0.02%
2022/07/05	15	45.49	5	46.00	46.00	10	12,371	0.08%
2022/07/04	5	45.00	0	0.00	44.55	5	12,364	0.04%
2022/07/01	0	0.00	3	46.85	45.05	-3	12,365	-0.02%
2022/06/30	0	0.00	2	48.30	48.05	-2	12,273	-0.02%
2022/06/28	2	50.90	0	0.00	51.00	2	12,440	0.02%
2022/06/27	1	51.90	1	52.40	52.40	0	12,592	0.00%
2022/06/23	2	50.35	5	50.32	49.95	-3	13,229	-0.02%
2022/06/22	2	50.70	0	0.00	50.20	2	14,000	0.01%
2022/06/21	2	52.40	10	51.63	52.40	-8	14,530	-0.06%
2022/06/20	8.1	51.58	6	51.70	50.20	2.1	14,839	0.01%
2022/06/17	9	52.61	10	52.81	52.60	-1	14,885	-0.01%
2022/06/16	2	55.81	7	54.69	54.60	-5	14,888	-0.03%
2022/06/15	6	57.82	8	57.46	57.00	-2	14,993	-0.01%
2022/06/14	6	57.55	31	56.87	58.40	-25	15,309	-0.16%
2022/06/13	3	58.53	3	58.27	57.70	0	15,378	0.00%
2022/06/10	2	60.35	4	60.48	60.50	-2	15,371	-0.01%
2022/06/09	8	61.31	13	60.95	61.00	-5	15,626	-0.03%
2022/06/08	7	61.34	1	60.80	60.80	6	15,664	0.04%
2022/06/07	0	0.00	2	61.20	61.30	-2	15,905	-0.01%
2022/06/06	2	60.90	4	61.30	61.00	-2	16,035	-0.01%
2022/06/02	5	61.66	1	61.60	61.60	4	16,288	0.02%
2022/06/01	3	61.60	12	61.71	61.60	-9	16,483	-0.05%
2022/05/31	24	62.21	9.2	62.74	62.30	14.8	16,488	0.09%
2022/05/30	35	61.91	28	62.16	62.00	7	16,441	0.04%
2022/05/27	9	60.88	7	61.07	60.70	2	16,268	0.01%
2022/05/26	15	60.40	6	60.55	60.00	9	16,175	0.06%
2022/05/25	31	58.78	40	59.50	59.80	-9	15,883	-0.06%
2022/05/24	18	59.49	12	58.38	57.50	6	15,892	0.04%
2022/05/23	14	60.16	19	59.45	59.40	-5	15,785	-0.03%
2022/05/20	10	59.32	6	59.48	59.60	4	15,830	0.03%
2022/05/19	19.2	58.25	19	59.23	59.60	0.2	15,801	0.00%
2022/05/18	34	60.10	4	59.55	59.30	30	15,781	0.19%
2022/05/17	16	58.93	15.5	59.90	60.10	0.5	15,738	0.00%
2022/05/16	21	60.90	19	59.65	58.60	2	15,715	0.01%
2022/05/13	23.1	58.23	17.1	57.58	59.70	6	15,340	0.04%
2022/05/12	9	55.88	5	56.30	55.50	4	15,166	0.03%
2022/05/11	8	57.31	4	57.48	56.90	4	15,825	0.03%
2022/05/10	11.1	56.25	11	56.49	58.00	0.1	16,239	0.00%
2022/05/09	2.5	57.00	8	56.76	56.60	-5.5	16,322	-0.03%
2022/05/06	8	55.41	0	0.00	55.50	8	16,342	0.05%
2022/05/05	1	56.90	2	57.70	57.80	-1	16,717	-0.01%
2022/05/04	23	56.29	1	57.06	55.60	22	16,714	0.13%
2022/05/03	0	0.00	1.1	55.39	55.50	-1.1	16,822	-0.01%
2022/04/29	0	54.50	4	54.60	54.30	-4	17,101	-0.02%
2022/04/28	4.1	54.03	3	54.97	54.70	1.1	17,318	0.01%
2022/04/27	3	51.17	4	53.35	53.80	-1	17,354	-0.01%
2022/04/26	20	55.09	20	55.23	54.70	0	17,287	0.00%
2022/04/25	5	54.64	4.7	54.75	54.20	0.3	17,357	0.00%
2022/04/22	9.9	58.25	12	58.73	57.90	-2.1	17,523	-0.01%
2022/04/21	5.2	59.90	6.8	60.05	59.90	-1.6	17,766	-0.01%
2022/04/20	4	59.55	11	59.22	58.90	-7	18,011	-0.04%
2022/04/19	7	60.17	1	59.30	59.30	6	18,412	0.03%
2022/04/18	13.1	59.47	10	59.85	59.00	3.1	18,403	0.02%
2022/04/15	19.1	58.86	3	58.70	58.40	16.1	18,432	0.09%
2022/04/14	18	61.11	10	60.90	60.80	8	18,655	0.04%
2022/04/13	2	62.00	7	62.20	62.40	-5	18,634	-0.03%
2022/04/12	9	61.11	9	62.00	60.90	0	18,821	0.00%
2022/04/11	7	64.80	23	65.25	62.60	-16	18,728	-0.09%
2022/04/08	14.5	67.96	0	0.00	68.00	14.5	18,893	0.08%
2022/04/07	5	68.48	3.1	69.41	68.00	1.9	18,970	0.01%
2022/04/06	2	68.70	2	68.30	69.40	0	19,232	0.00%
2022/04/01	5	68.20	9	67.87	69.00	-4	19,662	-0.02%
2022/03/31	7	69.17	4	69.03	68.90	3	19,841	0.02%
2022/03/30	10.2	69.98	2	70.45	69.80	8.2	19,946	0.04%
2022/03/29	8.1	70.22	4.1	70.67	70.00	4	20,416	0.02%
2022/03/28	10	69.04	10.1	69.56	70.50	-0.1	20,327	0.00%
2022/03/25	82.2	72.20	75	72.83	71.10	7.2	20,092	0.04%
2022/03/24	39.1	76.14	4	76.50	76.30	35.1	19,374	0.18%
2022/03/23	16.1	78.58	37.2	78.79	79.00	-21.1	19,064	-0.11%
2022/03/22	4	77.02	32.1	76.81	77.20	-28.1	19,631	-0.14%
2022/03/21	7	76.03	4	76.15	75.80	3	19,753	0.02%
2022/03/18	18.1	74.81	14	75.08	75.30	4.1	20,122	0.02%
2022/03/17	5	74.94	9	74.10	74.90	-4	20,327	-0.02%
2022/03/16	7	70.93	16	70.66	70.40	-9	20,662	-0.04%
2022/03/15	19	70.59	14	70.46	70.20	5	21,408	0.02%
2022/03/14	4	73.18	5	73.06	72.50	-1	23,269	0.00%
2022/03/11	4	70.80	3	71.10	71.40	1	23,531	0.00%
2022/03/10	16	71.64	9	71.88	71.70	7	24,096	0.03%
2022/03/09	5	68.76	2	69.05	68.60	3	24,579	0.01%
2022/03/08	18	68.90	4	69.25	68.10	14	25,744	0.05%
2022/03/07	28	72.30	0	0.00	72.00	28	27,870	0.10%
2022/03/04	11	76.18	2	77.15	76.50	9	30,560	0.03%
2022/03/03	21	77.51	6	77.40	77.40	15	32,162	0.05%
2022/03/02	4	75.58	4	75.93	76.30	0	33,425	0.00%
2022/03/01	6.1	74.21	6	73.93	75.20	0.1	35,505	0.00%
2022/02/25	6	72.37	2	72.10	72.40	4	37,159	0.01%
2022/02/24	14.1	72.02	24	72.92	71.50	-9.9	37,706	-0.03%
2022/02/23	2	75.60	3	75.10	75.80	-1	38,556	0.00%
2022/02/22	19.6	75.84	18	74.84	74.90	1.6	38,753	0.00%
2022/02/21	7.1	77.87	2	77.75	77.30	5.1	38,827	0.01%
2022/02/18	5.6	76.66	8	77.23	78.30	-2.4	39,120	-0.01%
2022/02/17	18.5	77.54	7	77.23	77.00	11.5	39,815	0.03%
2022/02/16	4.5	79.27	8	78.65	78.10	-3.5	39,830	-0.01%
2022/02/15	11	78.64	2.1	79.57	77.80	8.9	40,095	0.02%
2022/02/14	8	78.61	4	78.45	77.80	4	40,215	0.01%
2022/02/11	15.1	79.42	23	80.45	79.70	-7.9	40,771	-0.02%
2022/02/10	8	76.80	37	77.15	78.10	-29	40,750	-0.07%
2022/02/09	28	74.83	12	74.85	74.70	16	40,664	0.04%
2022/02/08	20	72.60	12	72.83	73.00	8	41,039	0.02%
2022/02/07	17	72.75	6	72.87	73.40	11	40,868	0.03%
2022/01/26	6	74.97	3	75.63	76.80	3	40,695	0.01%
2022/01/25	18	75.96	6	75.85	75.40	12	41,051	0.03%
2022/01/24	2	74.40	7	74.69	75.30	-5	41,508	-0.01%
2022/01/21	23	75.04	6	75.28	73.10	17	41,929	0.04%
2022/01/20	9	76.00	2	76.50	77.60	7	41,885	0.02%
2022/01/19	9.1	77.14	14.1	77.06	77.10	-5.1	41,826	-0.01%
2022/01/18	3	79.07	1	79.60	78.60	2	41,937	0.00%
2022/01/17	29	79.09	27	79.33	79.30	2	41,950	0.00%
2022/01/14	8.1	77.08	4	77.95	78.10	4.1	42,033	0.01%
2022/01/13	5	79.40	22	79.65	79.60	-17	42,427	-0.04%
2022/01/12	26.1	78.85	13	80.78	78.20	13.1	42,420	0.03%
2022/01/11	3.1	78.83	0	0.00	78.30	3.1	42,167	0.01%
2022/01/10	10	79.25	40	79.84	80.00	-30	42,243	-0.07%
2022/01/07	25.1	78.74	8	79.34	78.50	17.1	42,337	0.04%
2022/01/06	8	81.89	2	82.90	82.90	6	41,989	0.01%
2022/01/05	20	83.70	17	83.28	82.50	3	42,144	0.01%
2022/01/04	8	85.61	4	84.90	85.50	4	42,220	0.01%
2022/01/03	8	86.09	3	86.97	84.80	5	42,114	0.01%
2021/12/30	22	85.30	25	85.47	85.50	-3	42,011	-0.01%
2021/12/29	29	85.08	34	85.51	85.00	-5	42,044	-0.01%
2021/12/28	58	85.06	6	85.03	84.20	52	41,934	0.12%
2021/12/27	15	84.59	18	84.69	84.70	-3	41,756	-0.01%
2021/12/24	19	83.56	10	83.58	82.50	9	41,692	0.02%
2021/12/23	21	84.17	33.6	84.50	83.20	-12.6	41,679	-0.03%
2021/12/22	6	81.60	3	81.70	81.00	3	41,410	0.01%
2021/12/21	6.1	80.88	6	81.05	81.20	0.1	41,428	0.00%
2021/12/20	13	82.50	6	82.70	82.20	7	41,361	0.02%
2021/12/17	9	82.96	2	82.40	82.40	7	41,536	0.02%
2021/12/16	39	85.29	53.6	85.39	84.50	-14.6	41,773	-0.03%
2021/12/15	10	81.84	16	81.90	81.80	-6	41,044	-0.01%
2021/12/14	20	80.75	41	80.97	81.60	-21	41,013	-0.05%
2021/12/13	28.1	83.29	26	83.38	82.80	2.1	40,747	0.01%
2021/12/10	27	85.01	33.1	84.97	84.90	-6.1	40,474	-0.02%
2021/12/09	32.2	86.32	414.1	87.00	84.60	-381.9	39,901	-0.96%	大賣/鉅額交易
2021/12/08	473.1	87.49	58	88.34	88.40	415.1	39,235	1.06%	大買/鉅額交易
2021/12/07	6	83.38	41.1	83.01	84.30	-35.1	37,600	-0.09%
2021/12/06	47.1	84.49	25.1	83.65	83.30	22	37,365	0.06%
2021/12/03	30	85.69	34	86.11	86.50	-4	37,287	-0.01%
2021/12/02	64	86.39	51	85.92	85.40	13	37,252	0.03%
2021/12/01	72.5	85.65	515.1	85.10	86.70	-442.6	36,316	-1.22%	大賣/鉅額交易
2021/11/30	483	82.45	969.2	85.64	81.80	-486.2	34,565	-1.41%	大買/大賣/鉅額交易
2021/11/29	84	78.30	144.1	80.57	84.90	-60.1	32,731	-0.18%	大賣/
2021/11/26	524	77.20	724.6	78.54	77.20	-200.6	31,324	-0.64%	大買/大賣/鉅額交易
2021/11/25	598.1	78.12	115.2	77.77	79.70	482.9	30,253	1.60%	大買/大賣/鉅額交易
2021/11/24	18.1	75.66	115.5	76.29	76.40	-97.4	28,302	-0.34%	大賣/
2021/11/23	67	69.91	59.1	69.90	69.50	7.9	27,223	0.03%
2021/11/22	749	69.69	57.3	70.07	71.20	691.7	27,501	2.52%	大買/鉅額交易
2021/11/19	11	68.51	113	68.18	67.30	-102	27,702	-0.37%	大賣/鉅額交易
2021/11/18	8.1	68.20	7	68.04	67.70	1.1	27,758	0.00%
2021/11/17	21	68.53	14.5	68.93	68.90	6.5	27,904	0.02%
2021/11/16	43	68.88	27.4	69.23	68.20	15.6	27,849	0.06%
2021/11/15	8	67.68	6	67.68	67.40	2	27,355	0.01%
2021/11/12	35.5	66.92	25	66.85	66.80	10.5	27,411	0.04%
2021/11/11	10	68.71	9	68.99	68.60	1	27,191	0.00%
2021/11/10	15	69.61	19	70.08	69.60	-4	27,049	-0.01%
2021/11/09	20	68.36	49.1	68.85	68.30	-29.1	26,377	-0.11%
2021/11/08	22	67.13	8	67.96	66.60	14	25,834	0.05%
2021/11/05	89	67.35	15	67.37	66.30	74	25,599	0.29%
2021/11/04	3	64.73	21	64.88	64.70	-18	25,211	-0.07%
2021/11/03	18	64.45	20	64.32	64.10	-2	25,388	-0.01%
2021/11/02	26	66.66	7	66.37	65.50	19	25,396	0.07%
2021/11/01	14	66.89	26	67.60	68.00	-12	25,138	-0.05%
2021/10/29	33	63.42	16	64.45	64.20	17	24,825	0.07%
2021/10/28	60	63.10	15	62.21	61.60	45	24,286	0.19%
2021/10/27	11	62.14	5	61.94	62.10	6	24,335	0.02%
2021/10/26	8	61.78	11	61.96	61.20	-3	24,811	-0.01%
2021/10/25	2	61.35	4	61.13	61.60	-2	25,087	-0.01%
2021/10/22	9	61.69	6	62.00	62.00	3	25,756	0.01%
2021/10/21	12	61.44	34.1	61.07	60.50	-22.1	26,940	-0.08%
2021/10/20	40.3	58.73	22	58.65	58.30	18.3	27,151	0.07%
2021/10/19	10	56.90	10	57.18	57.10	0	27,572	0.00%
2021/10/18	19	57.22	3	56.93	56.80	16	28,329	0.06%
2021/10/15	6	57.93	11	57.64	58.80	-5	28,865	-0.02%
2021/10/14	10	55.43	5	55.42	55.10	5	29,007	0.02%
2021/10/13	6.1	56.47	7	56.10	54.90	-1	29,386	0.00%
2021/10/12	18.1	59.47	11	57.74	57.70	7.1	29,393	0.02%
2021/10/08	9	60.77	2	61.25	61.30	7	29,452	0.02%
2021/10/07	15	61.33	26	61.30	62.10	-11	29,875	-0.04%
2021/10/06	20	60.16	19	58.56	58.50	1	31,380	0.00%
2021/10/05	3	58.80	8	58.80	60.40	-5	32,249	-0.02%
2021/10/04	11	61.27	21	59.53	58.20	-10	32,428	-0.03%
2021/10/01	9.1	61.94	11	61.11	60.50	-1.9	33,205	-0.01%
2021/09/30	3	62.83	12	63.55	63.60	-9	34,625	-0.03%
2021/09/29	26	64.44	3	64.27	63.20	23	34,630	0.07%
2021/09/28	20	67.56	13	67.07	67.10	7	34,636	0.02%
2021/09/27	7.1	68.53	3	68.87	68.10	4.1	34,805	0.01%
2021/09/24	14.1	69.73	7	70.50	69.00	7.1	35,209	0.02%
2021/09/23	8	69.78	8	70.45	69.60	0	35,387	0.00%
2021/09/22	3	68.80	14	69.56	69.30	-11	35,842	-0.03%
2021/09/17	22	67.80	10	68.90	69.40	12	36,073	0.03%
2021/09/16	3	69.03	11	68.90	69.00	-8	36,748	-0.02%
2021/09/15	20.1	66.77	22	67.17	67.10	-1.9	37,667	-0.01%
2021/09/14	1	68.20	0	0.00	68.10	1	39,322	0.00%
2021/09/13	10	68.66	9	69.00	68.30	1	40,604	0.00%
2021/09/10	76.8	67.22	80	67.90	69.30	-3.2	41,229	-0.01%
2021/09/09	3.1	66.18	55	66.90	67.00	-52	43,160	-0.12%
2021/09/08	26	65.87	32	65.18	65.00	-6	43,523	-0.01%
2021/09/07	32	68.87	10	68.58	68.60	22	43,238	0.05%
2021/09/06	27	71.09	28.6	70.85	70.60	-1.6	42,950	0.00%
2021/09/03	17	71.22	11	70.87	72.00	6	42,853	0.01%
2021/09/02	57	71.71	50.2	70.98	68.80	6.9	43,072	0.02%
2021/09/01	23	70.23	18	70.16	70.70	5	42,978	0.01%
2021/08/31	32	69.86	31	69.90	70.40	1	43,744	0.00%
2021/08/30	10	69.56	12	69.80	69.60	-2	43,580	0.00%
2021/08/27	26	69.12	8	69.00	68.70	18	43,718	0.04%
2021/08/26	2	69.80	27	69.65	70.20	-25	43,464	-0.06%
2021/08/25	12	67.99	48	68.31	68.70	-36	42,798	-0.08%
2021/08/24	16	65.22	6.1	65.24	64.60	9.9	41,825	0.02%
2021/08/23	133	63.30	150.1	64.34	64.90	-17.1	41,991	-0.04%	大買/大賣/
2021/08/20	31	61.90	4	62.43	62.00	27	42,002	0.06%
2021/08/19	13	60.63	119.1	60.26	60.00	-106.1	42,029	-0.25%	大賣/鉅額交易
2021/08/18	4	58.05	6	57.87	60.30	-2	42,809	0.00%
2021/08/17	102.2	59.64	15	59.76	56.00	87.2	42,930	0.20%	大買/
2021/08/16	7	60.47	6	59.80	59.20	1	42,830	0.00%
2021/08/13	7	60.16	0	0.00	59.80	7	42,736	0.02%
2021/08/12	4.2	62.64	3	62.90	63.00	1.2	42,761	0.00%
2021/08/11	5	62.86	4	61.95	63.00	1	42,854	0.00%
2021/08/10	12.3	64.35	8	63.99	62.70	4.3	42,903	0.01%
2021/08/09	24.1	67.23	11	66.78	65.50	13.1	43,104	0.03%
2021/08/06	36	69.75	2	70.30	69.30	34	43,250	0.08%
2021/08/05	8	71.20	17	71.29	71.60	-9	43,441	-0.02%
2021/08/04	20	70.74	23	71.04	69.70	-3	43,842	-0.01%
2021/08/03	8	69.21	20	69.10	69.00	-12	43,935	-0.03%
2021/08/02	18	69.53	6	68.70	68.70	12	44,212	0.03%
2021/07/30	25	71.10	14	71.74	69.80	11	44,358	0.02%
2021/07/29	13	69.87	30	70.07	71.80	-17	44,148	-0.04%
2021/07/28	57	67.30	26	67.30	67.60	31	44,340	0.07%
2021/07/27	49	73.32	66	73.57	71.70	-17	44,608	-0.04%
2021/07/26	38	71.28	45.1	70.94	71.20	-7.1	43,726	-0.02%
2021/07/23	35	68.52	29	68.46	67.90	6	43,313	0.01%
2021/07/22	37.1	69.38	43.1	69.76	69.30	-6	43,250	-0.01%
2021/07/21	5	66.40	19	67.47	66.40	-14	43,084	-0.03%
2021/07/20	15	65.89	13	65.62	65.10	2	44,059	0.00%
2021/07/19	12	66.25	9	67.32	67.10	3	45,994	0.01%
2021/07/16	5	64.80	5	65.74	65.10	0	47,289	0.00%
2021/07/15	11	65.49	2	65.70	65.50	9	50,274	0.02%
2021/07/14	26	66.98	11	67.35	66.50	15	51,027	0.03%
2021/07/13	70.1	69.82	311.2	67.81	67.10	-241.1	50,995	-0.47%	大賣/鉅額交易
2021/07/12	7	65.77	38.1	66.74	67.70	-31.1	49,305	-0.06%
2021/07/09	8	64.18	5.1	64.50	63.90	2.9	48,631	0.01%
2021/07/08	41.1	64.71	17.1	64.74	64.20	24	49,415	0.05%
2021/07/07	30	64.00	59.2	64.10	65.70	-29.2	49,823	-0.06%
2021/07/06	8	61.15	8	61.55	60.70	0	49,067	0.00%
2021/07/05	162	61.54	25	62.10	62.00	137	50,883	0.27%	大買/鉅額交易
2021/07/02	9	60.29	18	60.11	61.30	-9	51,926	-0.02%
2021/07/01	72	59.52	18	59.09	58.80	54	52,148	0.10%
2021/06/30	78	61.73	35	61.91	61.10	43	51,772	0.08%
2021/06/29	93	63.31	112.2	62.84	62.00	-19.2	51,477	-0.04%	大賣/
2021/06/28	38.2	61.53	132	61.20	61.00	-93.8	50,641	-0.19%	大賣/
2021/06/25	114.4	62.41	195	61.86	60.90	-80.7	50,287	-0.16%	大買/大賣/
2021/06/24	83	63.13	57	62.96	62.80	26	49,465	0.05%
2021/06/23	150	61.74	463	62.30	64.50	-313	48,366	-0.65%	大買/大賣/鉅額交易
2021/06/22	566	61.29	87	60.53	59.60	479	46,598	1.03%	大買/鉅額交易
2021/06/21	55	58.26	278	58.30	59.20	-223	45,198	-0.49%	大賣/鉅額交易
2021/06/18	111.1	59.17	116	59.27	58.00	-5	44,400	-0.01%	大買/大賣/
2021/06/17	5	54.32	16	54.91	56.50	-11	42,212	-0.03%
2021/06/16	4	54.13	10	54.26	53.20	-6	41,615	-0.01%
2021/06/15	12	53.79	13	54.22	54.50	-1	41,494	0.00%
2021/06/11	14	53.99	382	54.10	53.70	-368	41,405	-0.89%	大賣/鉅額交易
2021/06/10	362	56.50	33	55.29	55.10	329	41,386	0.79%	大買/鉅額交易
2021/06/09	46	54.32	43	54.67	54.50	3	40,538	0.01%
2021/06/08	13	54.76	25	54.09	53.40	-12	39,603	-0.03%
2021/06/07	8	51.32	14	51.76	52.30	-6	38,610	-0.02%
2021/06/04	18	52.48	10	52.07	51.50	8	38,533	0.02%
2021/06/03	8	52.35	23.2	52.06	52.70	-15.2	38,248	-0.04%
2021/06/02	16	50.67	16	51.89	50.70	0	37,984	0.00%
2021/06/01	5	52.34	12	51.99	51.60	-7	37,889	-0.02%
2021/05/28	17	51.00	19	51.29	50.80	-2	37,541	-0.01%
2021/05/27	28	50.27	23	50.21	50.00	5	37,595	0.01%
2021/05/26	43	50.55	12	50.64	49.65	31	38,069	0.08%
2021/05/25	2	47.35	9	47.89	49.35	-7	37,991	-0.02%
2021/05/24	4	45.13	15	44.91	44.90	-11	37,818	-0.03%
2021/05/21	9	43.86	3	44.02	44.10	6	37,958	0.02%
2021/05/20	10	44.63	19	44.27	42.90	-9	38,330	-0.02%
2021/05/19	7	44.36	7	45.05	45.55	0	38,318	0.00%
2021/05/18	8	44.19	26	44.65	45.15	-18	38,251	-0.05%
2021/05/17	38	43.22	21.2	43.01	41.35	16.8	38,136	0.04%
2021/05/14	12	45.42	5	46.22	44.45	7	37,652	0.02%
2021/05/13	11	45.57	10	45.84	46.10	1	37,223	0.00%
2021/05/12	28	46.56	26	46.75	45.20	2	36,716	0.01%
2021/05/11	22	48.77	43.7	48.83	48.10	-21.7	35,969	-0.06%
2021/05/10	36.1	52.90	37	52.92	51.50	-1	35,516	0.00%
2021/05/07	122	53.58	36	53.87	54.70	86	35,156	0.24%	大買/
2021/05/06	70	52.57	10	51.78	51.20	60	34,824	0.17%
2021/05/05	13	53.45	19	52.99	51.80	-6	34,990	-0.02%
2021/05/04	37.3	52.52	38.4	53.42	55.20	-1.1	34,372	0.00%
2021/05/03	39	56.40	608.2	56.50	54.90	-569.2	33,362	-1.71%	大賣/鉅額交易
2021/04/29	625.2	58.24	12.2	57.65	58.00	613	32,885	1.86%	大買/鉅額交易
2021/04/28	105.3	57.78	49.3	57.31	56.90	56	32,626	0.17%	大買/
2021/04/27	41.3	56.60	84	57.77	56.10	-42.7	32,409	-0.13%
2021/04/26	99.7	59.92	1,060.3	59.05	58.80	-960.6	31,778	-3.02%	大賣/鉅額交易
2021/04/23	351	57.63	132.8	57.60	58.30	218.2	30,344	0.72%	大買/大賣/鉅額交易
2021/04/22	977	55.95	41.3	56.32	53.00	935.7	29,151	3.21%	大買/鉅額交易
2021/04/21	87.2	56.15	496.8	56.29	56.40	-409.6	27,746	-1.48%	大賣/鉅額交易
2021/04/20	215	51.69	37.2	51.99	52.90	177.9	24,892	0.71%	大買/鉅額交易
2021/04/19	37.2	48.33	30	48.01	48.15	7.2	23,884	0.03%
2021/04/16	5	46.14	3	46.78	46.15	2	23,470	0.01%
2021/04/15	17	46.36	4	46.60	46.50	13	23,342	0.06%
2021/04/14	16.1	47.67	29	47.86	46.55	-12.9	23,124	-0.06%
2021/04/13	43.7	50.57	53.3	50.56	48.20	-9.6	22,165	-0.04%
2021/04/12	27.4	49.50	21.3	49.69	48.60	6.1	20,842	0.03%
2021/04/09	178.5	49.52	89.3	49.46	48.55	89.2	20,153	0.44%	大買/
2021/04/08	138.2	47.08	65.7	47.05	48.00	72.6	18,280	0.40%	大買/
2021/04/07	11.3	43.38	18.1	43.43	43.65	-6.7	17,193	-0.04%
2021/04/06	11	42.00	7	41.94	42.45	4	17,560	0.02%
2021/04/01	3	41.80	3	41.72	41.75	0	17,712	0.00%
2021/03/31	2	41.88	6	41.61	42.20	-4	17,669	-0.02%
2021/03/30	2	41.43	10	41.30	41.25	-8	17,764	-0.05%
2021/03/29	3	41.55	6	41.48	41.60	-3	18,033	-0.02%
2021/03/26	3	40.97	0	0.00	41.15	3	18,784	0.02%
2021/03/25	0.1	41.10	0	0.00	41.05	0.1	18,873	0.00%
2021/03/24	1	41.10	0	0.00	41.00	1	19,006	0.01%
2021/03/23	3	41.63	2.2	41.73	41.15	0.9	19,321	0.00%
2021/03/22	5	41.61	5	42.08	41.60	0	19,501	0.00%
2021/03/19	5	41.59	11	41.57	41.55	-6	19,841	-0.03%
2021/03/18	5	42.37	6	42.85	42.20	-1	20,037	0.00%
2021/03/17	30.5	43.45	18	42.89	43.00	12.5	20,750	0.06%
2021/03/16	10	42.34	16	42.40	43.30	-6	21,165	-0.03%
2021/03/15	2	41.48	5	41.42	41.55	-3	23,087	-0.01%
2021/03/12	5	41.08	6	41.14	41.25	-1	24,180	0.00%
2021/03/11	7	40.78	7	40.86	41.15	0	25,079	0.00%
2021/03/10	20	40.74	12	40.61	40.30	8	27,227	0.03%
2021/03/09	4	40.34	2	40.50	40.80	2	28,202	0.01%
2021/03/08	10	42.06	4	41.88	41.60	6	28,620	0.02%
2021/03/05	1.1	40.90	3	41.20	40.85	-2	29,173	-0.01%
2021/03/04	1	42.30	1	42.85	42.00	0	29,757	0.00%
2021/03/03	43.2	43.01	40	42.40	42.45	3.2	29,771	0.01%
2021/03/02	63	44.61	88	43.89	43.20	-25	29,757	-0.08%
2021/02/26	28	45.64	12	45.31	44.80	16	29,441	0.05%
2021/02/25	34.4	45.86	26.1	45.24	46.50	8.3	28,947	0.03%
2021/02/24	4	44.15	6	44.00	42.90	-2	28,334	-0.01%
2021/02/23	10	43.86	11	43.95	43.40	-1	28,170	0.00%
2021/02/22	18	43.54	49	43.96	43.50	-31	27,996	-0.11%
2021/02/19	7	42.90	8	42.84	43.25	-1	27,507	0.00%
2021/02/18	2	42.28	25	42.36	42.45	-23	27,405	-0.08%
2021/02/17	2	40.83	9.5	40.65	40.90	-7.5	27,170	-0.03%
2021/02/05	5	38.81	4.1	39.04	38.65	0.9	26,937	0.00%
2021/02/03	1.1	39.91	2	40.25	39.40	-0.9	26,883	0.00%
2021/02/02	4.4	39.87	2	39.88	39.70	2.4	26,830	0.01%
2021/02/01	7	38.97	2	38.95	39.00	5	26,794	0.02%
2021/01/29	2	41.05	8	40.17	40.00	-6	26,700	-0.02%
2021/01/28	5	40.90	0	0.00	41.00	5	26,567	0.02%
2021/01/27	11	41.72	11	41.71	41.45	0	26,466	0.00%
2021/01/26	2	40.45	3	40.28	40.20	-1	25,920	0.00%
2021/01/25	7	40.21	1	40.70	40.40	6	25,874	0.02%
2021/01/22	4	40.01	11.2	39.83	40.45	-7.2	25,767	-0.03%
2021/01/21	15	39.31	20	38.97	38.35	-5	25,526	-0.02%
2021/01/20	13	41.15	0	0.00	39.20	13	25,271	0.05%
2021/01/19	8	43.44	26	43.27	42.95	-18	24,844	-0.07%
2021/01/18	21	43.26	17	43.21	43.45	4	24,675	0.02%
2021/01/15	86	44.50	80	44.29	43.85	6	24,390	0.02%
2021/01/14	12	43.71	26	43.93	43.35	-14	23,214	-0.06%
2021/01/13	46	43.33	26	42.97	43.20	20	22,781	0.09%
2021/01/12	7	41.92	14	41.63	41.90	-7	22,334	-0.03%
2021/01/11	25	42.68	5	42.75	42.95	20	22,159	0.09%
2021/01/08	0	0.00	4	41.93	42.00	-4	22,102	-0.02%
2021/01/07	14	42.80	33.2	42.50	42.00	-19.2	22,321	-0.09%
2021/01/06	4.2	41.95	32	41.35	41.55	-27.8	22,178	-0.13%
2021/01/05	14.2	41.82	4	41.88	42.25	10.2	21,936	0.05%
2021/01/04	12	42.21	13	41.98	41.80	-1	21,825	0.00%
2020/12/31	5	43.32	7	43.60	42.80	-2	21,588	-0.01%
2020/12/30	10.1	44.05	8	43.93	43.65	2.1	21,398	0.01%
2020/12/29	38.4	43.92	58.3	44.56	43.90	-19.9	21,047	-0.09%
2020/12/28	35.3	41.86	11	41.80	42.65	24.3	20,134	0.12%
2020/12/25	2	41.98	45	41.64	41.70	-43	19,751	-0.22%
2020/12/24	27	42.37	9	42.44	42.20	18	19,574	0.09%
2020/12/23	3	42.60	18	42.54	42.60	-15	19,383	-0.08%
2020/12/22	60	43.11	18	43.25	41.80	42	19,094	0.22%
2020/12/21	4	40.85	3	41.02	41.50	1	18,269	0.01%
2020/12/18	2	41.05	4	41.35	41.10	-2	18,105	-0.01%
2020/12/17	4	41.28	1	41.95	41.10	3	17,956	0.02%
2020/12/16	5	42.78	5	42.77	42.50	0	17,643	0.00%
2020/12/15	17	42.11	34	42.43	41.60	-17	17,424	-0.10%
2020/12/14	8	43.82	4.7	43.99	43.40	3.3	17,103	0.02%
2020/12/11	28	44.62	52.2	44.53	44.25	-24.2	16,861	-0.14%
2020/12/10	39	44.71	37	45.13	44.05	2	15,993	0.01%
2020/12/09	93.2	46.89	93	46.95	45.70	0.2	15,207	0.00%
2020/12/08	45	45.46	55	44.96	45.70	-10	13,020	-0.08%
2020/12/07	46	43.77	13.6	43.48	43.05	32.4	11,934	0.27%
2020/12/04	194.5	43.57	134	43.28	44.30	60.5	11,044	0.55%	大買/大賣/
2020/12/03	67	41.63	35	41.86	42.55	32	8,896	0.36%
2020/12/02	16	39.13	22	39.20	38.70	-6	8,094	-0.07%
2020/12/01	17	39.04	86.4	38.69	38.70	-69.4	7,662	-0.91%
2020/11/30	18	38.35	16.6	38.38	37.75	1.4	7,067	0.02%
2020/11/27	5	36.18	0	0.00	36.20	5	6,504	0.08%
2020/11/26	9.3	36.29	8.3	36.12	36.25	1	6,560	0.01%
2020/11/25	0	0.00	2	35.90	35.25	-2	6,471	-0.03%
2020/11/24	7	35.85	1	35.50	35.40	6	6,440	0.09%
2020/11/23	3	35.69	28	35.48	35.95	-25	6,216	-0.40%
2020/11/20	2	34.05	3	34.32	34.35	-1	5,793	-0.02%
2020/11/19	1	33.85	6	34.12	33.85	-5	5,733	-0.09%
2020/11/18	1	33.30	1	33.50	33.40	0	5,645	0.00%
2020/11/17	6	33.91	2	33.40	33.50	4	5,675	0.07%
2020/11/16	10	32.98	10	33.10	33.15	0	5,760	0.00%
2020/11/13	0	0.00	1	32.80	32.80	-1	5,827	-0.02%
2020/11/12	1	32.85	0	0.00	32.55	1	6,027	0.02%
2020/11/06	0	0.00	9	33.11	32.40	-9	6,308	-0.14%
2020/11/05	6	32.78	6	32.80	32.70	0	6,374	0.00%
2020/11/04	0	0.00	5	32.70	32.60	-5	6,454	-0.08%
2020/11/03	5	32.70	5	32.65	32.90	0	6,647	0.00%
2020/10/30	13	31.91	0	0.00	31.65	13	6,946	0.19%
2020/10/29	4	32.03	5	32.15	32.35	-1	7,069	-0.01%
2020/10/28	3	32.90	1	32.90	32.85	2	7,182	0.03%
2020/10/27	1	33.30	0	0.00	33.40	1	7,980	0.01%
2020/10/26	2	33.55	0.1	33.60	33.55	1.9	8,108	0.02%
2020/10/23	2	33.90	2	33.95	33.90	0	8,170	0.00%
2020/10/22	1	34.35	3	34.65	34.20	-2	8,650	-0.02%
2020/10/21	0.7	34.10	0	0.00	34.00	0.7	8,799	0.01%
2020/10/20	2	34.25	0	0.00	34.10	2	8,904	0.02%
2020/10/19	2	34.45	1	34.65	34.50	1	8,956	0.01%
2020/10/16	5	35.20	0	0.00	34.50	5	8,991	0.06%
2020/10/15	20	35.64	20	35.34	35.60	0	8,927	0.00%
2020/10/14	0	0.00	1	34.20	34.25	-1	8,613	-0.01%
2020/10/13	1	33.25	4	33.40	33.45	-3	8,718	-0.03%
2020/10/08	0	0.00	1	34.20	34.20	-1	9,028	-0.01%
2020/10/07	1	34.30	0	0.00	34.40	1	9,079	0.01%
2020/10/05	1	34.25	2	34.10	34.10	-1	9,303	-0.01%
2020/09/29	1	33.85	0	0.00	33.75	1	9,617	0.01%
2020/09/28	2.1	33.88	1	34.40	33.90	1.1	9,959	0.01%
2020/09/25	7	32.84	1	33.25	33.25	6	10,610	0.06%
2020/09/24	7	33.72	2	33.73	33.35	5	11,107	0.05%
2020/09/22	2	34.70	3	34.85	34.55	-1	11,169	-0.01%
2020/09/21	4	35.00	0	0.00	34.90	4	11,158	0.04%
2020/09/18	0	0.00	2	35.70	35.75	-2	11,133	-0.02%
2020/09/17	3	36.03	0	0.00	36.10	3	11,111	0.03%
2020/09/16	0.1	35.30	0	0.00	35.45	0.1	10,976	0.00%
2020/09/11	0.1	35.20	2	35.15	35.05	-1.9	11,033	-0.02%
2020/09/10	14	35.56	0	0.00	35.45	14	11,042	0.13%
2020/09/09	1	35.65	1	35.85	35.90	0	11,088	0.00%
2020/09/08	0	0.00	2	35.05	35.25	-2	11,062	-0.02%
2020/09/07	13	37.18	13	36.67	35.50	0	11,222	0.00%
2020/09/04	3	35.50	5	35.71	36.00	-2	10,950	-0.02%
2020/09/03	5	35.80	0	0.00	35.35	5	10,853	0.05%
2020/09/02	7	35.47	12	35.09	35.60	-5	10,878	-0.05%
2020/09/01	21	34.97	0	0.00	34.85	21	11,131	0.19%
2020/08/28	6	34.21	3	34.42	34.40	3	10,840	0.03%
2020/08/27	0	0.00	2	35.20	35.15	-2	10,857	-0.02%
2020/08/26	2	33.93	5	33.85	33.90	-3	10,986	-0.03%
2020/08/25	3	33.65	4	33.63	33.60	-1	11,005	-0.01%
2020/08/24	4	33.45	4	33.35	33.45	0	11,001	0.00%
2020/08/21	4	33.40	4	33.40	33.65	0	11,014	0.00%
2020/08/20	7	32.87	20	33.04	33.00	-13	11,012	-0.12%
2020/08/19	4	35.79	0	0.00	35.65	4	10,851	0.04%
2020/08/18	2	37.00	5	36.99	36.45	-3	10,844	-0.03%
2020/08/17	0	0.00	13	36.72	36.85	-13	10,705	-0.12%
2020/08/14	5	35.40	4	35.25	35.40	1	10,541	0.01%
2020/08/13	3	35.47	0	0.00	35.20	3	10,583	0.03%
2020/08/11	0	0.00	1	36.05	35.40	-1	10,619	-0.01%
2020/08/10	4	35.70	3	35.77	35.20	1	10,633	0.01%
2020/08/07	17	36.66	60	36.90	35.75	-43	10,730	-0.40%
2020/08/06	4	37.31	594	36.84	37.45	-590	10,749	-5.49%	大賣/鉅額交易
2020/08/05	22	37.23	9	37.10	36.90	13	10,688	0.12%
2020/08/04	23	37.05	39	36.97	37.10	-16	10,597	-0.15%
2020/08/03	48	36.75	46	36.63	36.85	2	10,564	0.02%
2020/07/31	618.2	37.87	50	37.55	37.15	568.2	10,441	5.44%	大買/鉅額交易
2020/07/30	11	35.82	18	36.26	36.35	-7	9,654	-0.07%
2020/07/29	38	35.81	3	35.50	35.50	35	9,631	0.36%
2020/07/28	6	36.06	13	36.52	35.65	-7	9,736	-0.07%
2020/07/27	11	35.19	6	35.20	35.25	5	9,497	0.05%
2020/07/24	7	34.61	22	34.61	34.25	-15	9,370	-0.16%
2020/07/22	9	35.06	7	35.15	35.05	2	9,487	0.02%
2020/07/21	14	35.01	1	35.30	34.85	13	9,454	0.14%
2020/07/20	1	34.50	0	0.00	34.50	1	9,423	0.01%
2020/07/17	16	34.67	10	35.47	34.85	6	9,443	0.06%
2020/07/16	2	35.15	25	35.39	35.60	-23	9,483	-0.24%
2020/07/15	2	33.90	7	33.94	34.20	-5	9,227	-0.05%
2020/07/14	1	33.70	2	33.85	33.50	-1	9,231	-0.01%
2020/07/13	33	34.34	18	34.39	34.30	15	9,247	0.16%
2020/07/10	4	36.13	14	35.69	35.55	-10	9,270	-0.11%
2020/07/09	22	37.05	8	37.22	36.70	14	9,162	0.15%
2020/07/08	11	37.45	4	37.53	37.20	7	9,011	0.08%
2020/07/07	7	37.59	22	37.22	37.00	-15	8,909	-0.17%
2020/07/06	136	38.67	30	38.67	38.55	106	8,697	1.22%	大買/鉅額交易
2020/07/03	33	35.13	26	35.18	36.45	7	8,188	0.09%
2020/07/02	6	33.95	7	34.05	34.20	-1	7,697	-0.01%
2020/07/01	2	33.65	8	33.98	33.80	-6	7,699	-0.08%
2020/06/30	7	33.41	2	33.45	33.40	5	7,723	0.06%
2020/06/29	1	33.00	0	0.00	33.00	1	7,759	0.01%
2020/06/24	5	33.57	4	33.50	33.30	1	7,783	0.01%
2020/06/23	2	33.90	2	33.80	33.55	0	7,879	0.00%
2020/06/22	0	0.00	7	33.54	33.50	-7	7,964	-0.09%
2020/06/19	2	33.68	6	34.01	33.60	-4	8,082	-0.05%
2020/06/18	10	33.55	10	33.57	33.50	0	8,038	0.00%
2020/06/17	4	33.69	2	33.78	33.75	2	8,047	0.02%
2020/06/16	7	33.71	15	33.95	33.95	-8	8,149	-0.10%
2020/06/15	8	33.66	4.1	33.42	33.30	3.9	8,200	0.05%
2020/06/12	7	32.57	15	33.79	34.15	-8	8,265	-0.10%
2020/06/11	21	33.19	7	33.31	32.75	14	8,149	0.17%
2020/06/10	9	33.71	23	33.73	33.70	-14	8,183	-0.17%
2020/06/09	27	34.25	8	34.08	33.90	19	8,370	0.23%
2020/06/08	9	34.75	104	34.68	34.85	-95	8,405	-1.13%	大賣/
2020/06/05	147	34.05	74	33.93	33.90	73	8,023	0.91%	大買/
2020/06/04	18	33.94	20	34.15	33.60	-2	8,147	-0.02%
2020/06/03	2	34.15	0	0.00	34.15	2	8,189	0.02%
2020/06/02	7	34.16	15	34.46	34.55	-8	8,115	-0.10%
2020/06/01	4	33.03	11	33.32	33.60	-7	7,927	-0.09%
2020/05/29	2	32.88	2	33.15	32.75	0	7,968	0.00%
2020/05/28	2	33.15	4	33.55	33.10	-2	8,140	-0.02%
2020/05/27	4	33.24	53	33.50	33.20	-49	8,364	-0.59%
2020/05/26	11	33.75	25	33.66	33.50	-14	8,744	-0.16%
2020/05/25	18	33.60	7	33.53	33.70	11	8,973	0.12%
2020/05/22	6	32.68	2	33.55	32.60	4	8,967	0.04%
2020/05/21	1	33.70	0	0.00	33.65	1	8,967	0.01%
2020/05/20	0	0.00	3	33.37	33.55	-3	9,054	-0.03%
2020/05/19	9	32.89	6	32.87	33.20	3	9,104	0.03%
2020/05/18	4	33.15	5	32.90	32.40	-1	9,309	-0.01%
2020/05/15	5	33.89	10	33.90	33.45	-5	9,366	-0.05%
2020/05/14	12	34.03	5	34.11	33.70	7	9,582	0.07%
2020/05/13	3	34.13	6	34.27	34.40	-3	9,598	-0.03%
2020/05/12	1	33.20	6	33.63	33.40	-5	9,448	-0.05%
2020/05/11	54	33.12	17	32.96	33.05	37	9,464	0.39%
2020/05/08	27	33.21	19	33.41	32.70	8	9,395	0.09%
2020/05/07	1	32.70	1	32.85	32.70	0	9,277	0.00%
2020/05/06	6	32.63	2	32.55	32.35	4	9,233	0.04%
2020/05/05	10	32.75	12	33.13	32.55	-2	9,207	-0.02%
2020/05/04	23	32.48	26	32.66	32.85	-3	9,141	-0.03%
2020/04/30	19	32.13	35	32.05	32.70	-16	8,989	-0.18%
2020/04/29	7	30.94	0	0.00	30.90	7	8,825	0.08%
2020/04/28	5	31.07	1	31.25	30.95	4	8,819	0.05%
2020/04/27	4	30.36	7	30.52	30.70	-3	8,850	-0.03%
2020/04/24	1	29.35	2	29.50	29.40	-1	8,714	-0.01%
2020/04/23	3	29.28	10	29.71	29.30	-7	8,710	-0.08%
2020/04/22	9	28.53	9	28.84	29.05	0	8,702	0.00%
2020/04/21	11	29.19	6	29.64	28.75	5	8,808	0.06%
2020/04/20	5	29.12	0	0.00	29.00	5	8,715	0.06%
2020/04/17	2	29.05	11	29.00	28.80	-9	8,765	-0.10%
2020/04/16	10	28.90	5	29.00	29.10	5	8,703	0.06%
2020/04/15	12	29.10	7	29.23	29.05	5	8,664	0.06%
2020/04/14	0	0.00	25	28.64	28.65	-25	8,655	-0.29%
2020/04/13	2	28.25	0	0.00	28.00	2	8,677	0.02%
2020/04/09	5	28.96	4	28.61	28.45	1	9,015	0.01%
2020/04/08	18	28.21	24	28.35	28.90	-6	9,001	-0.07%
2020/04/07	12	27.21	10	27.31	27.30	2	8,905	0.02%
2020/04/06	1	26.15	1	26.05	26.60	0	9,145	0.00%
2020/04/01	8	26.22	2	25.90	26.15	6	9,526	0.06%
2020/03/27	4	25.83	4	25.84	25.60	0	9,646	0.00%
2020/03/26	3	25.62	2	26.53	26.05	1	9,570	0.01%
2020/03/25	8	25.92	0	0.00	26.00	8	9,519	0.08%
2020/03/24	4	23.83	25	24.09	23.90	-21	9,452	-0.22%
2020/03/23	10	22.60	10	22.65	22.60	0	9,873	0.00%
2020/03/20	16	23.52	6	24.03	24.30	10	10,014	0.10%
2020/03/19	5	23.80	10	22.83	22.55	-5	10,038	-0.05%
2020/03/18	19	25.68	9	26.04	25.05	10	10,011	0.10%
2020/03/17	5	25.45	6	25.77	25.05	-1	10,270	-0.01%
2020/03/16	6	28.12	7	27.90	26.45	-1	10,196	-0.01%
2020/03/13	16	27.64	501	27.20	27.90	-485	10,206	-4.75%	大賣/鉅額交易
2020/03/12	10	30.56	19	31.37	30.20	-9	10,016	-0.09%
2020/03/11	10	32.99	7	32.83	32.40	3	10,010	0.03%
2020/03/10	8	32.53	10	32.68	33.05	-2	10,412	-0.02%
2020/03/09	13	33.39	0	0.00	33.00	13	10,701	0.12%
2020/03/06	0	0.00	1	34.85	34.75	-1	10,583	-0.01%
2020/03/05	8	35.31	9	35.49	35.20	-1	10,574	-0.01%
2020/03/04	3	35.05	2	35.10	34.85	1	10,516	0.01%
2020/03/03	4	35.64	5	36.07	35.15	-1	10,472	-0.01%
2020/03/02	17	35.21	15	35.17	35.50	2	10,424	0.02%
2020/02/27	6	35.93	1	36.80	34.15	5	10,167	0.05%
2020/02/26	15	35.22	18	35.73	36.00	-3	9,735	-0.03%
2020/02/25	2	34.50	9	34.92	35.15	-7	9,448	-0.07%
2020/02/24	4	35.01	4	35.00	35.00	0	9,393	0.00%
2020/02/21	1	35.00	10	35.41	35.40	-9	9,348	-0.10%
2020/02/20	125	35.26	123	35.03	35.00	2	9,230	0.02%	大買/大賣/
2020/02/19	21	35.16	37	35.24	35.30	-16	9,113	-0.18%
2020/02/18	16	34.73	15	34.81	34.65	1	8,882	0.01%
2020/02/17	9	34.79	11	34.95	34.65	-2	8,773	-0.02%
2020/02/14	102	34.10	0	0.00	34.00	102	8,475	1.20%	大買/鉅額交易
2020/02/13	12	33.69	13	33.70	33.50	-1	8,308	-0.01%
2020/02/12	128	32.73	54	33.31	33.60	74	8,348	0.89%	大買/
2020/02/11	0	0.00	3	32.10	32.20	-3	8,274	-0.04%
2020/02/10	0	0.00	3	31.22	31.60	-3	8,344	-0.04%
2020/02/07	12	31.96	8	31.86	31.85	4	8,493	0.05%
2020/02/06	5	32.13	8	32.43	32.40	-3	8,669	-0.03%
2020/02/05	6	32.31	3	32.42	31.80	3	8,800	0.03%
2020/02/04	4	31.90	1	32.00	32.10	3	8,800	0.03%
2020/02/03	19	30.68	4	30.49	31.20	15	8,871	0.17%
2020/01/31	12	32.47	107	32.69	32.50	-95	8,827	-1.08%	大賣/
2020/01/30	18	32.73	106	32.96	32.25	-88	9,107	-0.97%	大賣/
2020/01/20	24	35.79	11	35.80	35.80	13	9,084	0.14%
2020/01/17	4	35.61	4	35.70	35.45	0	9,265	0.00%
2020/01/16	3	35.57	6	35.62	35.45	-3	9,526	-0.03%
2020/01/15	5	35.55	20	35.59	35.55	-15	9,835	-0.15%
2020/01/14	9	35.34	9	35.62	35.40	0	9,947	0.00%
2020/01/13	3	34.67	8	34.91	35.15	-5	10,704	-0.05%
2020/01/10	21	34.03	0	0.00	34.15	21	11,060	0.19%
2020/01/09	7	34.35	5	34.58	34.30	2	11,048	0.02%
2020/01/08	41	34.17	10	34.30	34.00	31	11,063	0.28%
2020/01/07	5	35.21	4	34.95	34.80	1	11,090	0.01%
2020/01/06	8	35.50	2	35.65	35.20	6	11,228	0.05%
2020/01/03	151	36.99	143	36.34	36.25	8	11,149	0.07%	大買/大賣/
2020/01/02	21	36.91	13	36.87	36.90	8	10,906	0.07%
2019/12/31	25	36.42	3	36.90	36.35	22	10,825	0.20%
2019/12/30	26	37.25	11	37.34	37.10	15	10,750	0.14%
2019/12/27	8	36.65	43	36.98	37.30	-35	10,473	-0.33%
2019/12/26	1	35.95	14	35.91	35.80	-13	10,121	-0.13%
2019/12/25	20	36.48	14	36.59	36.10	6	10,177	0.06%
2019/12/24	14	35.83	18	35.80	35.80	-4	10,039	-0.04%
2019/12/23	15	36.06	4	36.14	36.10	11	10,132	0.11%
2019/12/20	2	36.20	0	0.00	35.90	2	10,247	0.02%
2019/12/19	4	35.98	11	36.20	35.90	-7	10,473	-0.07%
2019/12/18	144	36.95	21	36.75	36.30	123	10,454	1.18%	大買/鉅額交易
2019/12/17	0	0.00	105	35.91	36.60	-105	10,055	-1.04%	大賣/鉅額交易
2019/12/16	22	36.14	39	36.38	36.05	-17	10,068	-0.17%
2019/12/13	15	35.70	17	35.73	35.60	-2	9,918	-0.02%
2019/12/12	38	36.11	45	36.10	35.50	-7	9,803	-0.07%
2019/12/11	4	35.68	5	35.47	35.50	-1	9,404	-0.01%
2019/12/10	3	35.73	4	35.76	35.75	-1	9,363	-0.01%
2019/12/09	13	35.39	1	35.35	35.30	12	9,240	0.13%
2019/12/06	24	35.59	6	35.60	35.55	18	9,233	0.19%
2019/12/05	12	35.38	119	35.58	35.25	-107	9,090	-1.18%	大賣/鉅額交易
2019/12/04	12	34.70	25	34.73	34.85	-13	8,701	-0.15%
2019/12/03	0	0.00	2	33.10	33.10	-2	8,310	-0.02%
2019/12/02	1	32.95	0	0.00	33.05	1	8,328	0.01%
2019/11/29	21	33.56	2	33.70	33.45	19	8,386	0.23%
2019/11/28	1	33.80	0	0.00	33.80	1	8,410	0.01%
2019/11/27	32	34.07	3	34.02	34.10	29	8,529	0.34%
2019/11/26	0	0.00	2	33.30	33.35	-2	8,500	-0.02%
2019/11/22	3	33.33	2	33.35	33.05	1	8,719	0.01%
2019/11/21	7	32.99	3	33.22	33.25	4	8,766	0.05%
2019/11/18	0	0.00	1.1	33.12	33.35	-1.1	8,874	-0.01%
2019/11/15	2	33.20	0	0.00	33.00	2	8,970	0.02%
2019/11/14	6	32.89	1	32.90	33.00	5	9,074	0.06%
2019/11/13	3	33.68	3	33.50	33.25	0	9,090	0.00%
2019/11/11	3	33.60	0	0.00	33.00	3	9,114	0.03%
2019/11/08	28	34.35	0	0.00	34.30	28	9,043	0.31%
2019/11/07	2	35.20	10	35.10	35.05	-8	9,033	-0.09%
2019/11/06	10	36.19	29	36.47	35.75	-19	9,078	-0.21%
2019/11/05	25	36.32	22	36.32	36.00	3	8,993	0.03%
2019/11/04	44	36.02	31	36.10	35.80	13	8,863	0.15%
2019/11/01	15	35.34	45	35.41	35.70	-30	8,740	-0.34%
2019/10/31	7	35.51	16	35.40	35.05	-9	8,780	-0.10%
2019/10/30	11	35.77	4	35.90	35.80	7	8,690	0.08%
2019/10/29	88	36.01	23	36.51	36.05	65	8,683	0.75%
2019/10/28	33	35.65	19	35.60	35.60	14	8,555	0.16%
2019/10/25	10	36.22	75	36.26	35.50	-65	8,580	-0.76%
2019/10/24	13	36.54	9	36.62	36.70	4	8,427	0.05%
2019/10/23	9	36.46	41	36.47	36.35	-32	8,296	-0.39%
2019/10/22	29	36.16	31	36.17	36.15	-2	8,261	-0.02%
2019/10/21	25	36.11	31	36.39	36.30	-6	8,106	-0.07%
2019/10/18	39	34.08	65	34.43	34.80	-26	7,458	-0.35%
2019/10/17	2	33.15	6	33.45	33.45	-4	7,237	-0.06%
2019/10/16	15	33.60	6	33.58	33.20	9	7,345	0.12%
2019/10/15	10	33.92	7	34.20	33.40	3	7,326	0.04%
2019/10/14	26	33.81	29	33.98	33.75	-3	7,233	-0.04%
2019/10/09	0	0.00	2	32.60	32.70	-2	7,081	-0.03%
2019/10/08	2	32.80	4	32.83	32.90	-2	7,118	-0.03%
2019/10/07	3	33.58	0	0.00	33.45	3	7,175	0.04%
2019/10/04	26	34.03	14	33.94	33.85	12	7,280	0.16%
2019/10/03	0	0.00	9	33.34	34.10	-9	7,323	-0.12%
2019/10/02	9	33.84	0	0.00	33.90	9	7,419	0.12%
2019/10/01	2	34.60	4	34.40	34.60	-2	7,428	-0.03%
2019/09/27	43	33.77	2	34.05	33.65	41	7,471	0.55%
2019/09/26	19	34.57	15	34.54	34.10	4	7,535	0.05%
2019/09/25	5	34.09	33	34.33	34.50	-28	7,686	-0.36%
2019/09/24	14	34.36	14	34.45	34.15	0	7,755	0.00%
2019/09/23	10	33.65	20	33.65	33.75	-10	7,525	-0.13%
2019/09/20	9	33.58	16	33.51	33.45	-7	7,554	-0.09%
2019/09/19	6	33.05	9	33.20	33.50	-3	7,653	-0.04%
2019/09/17	4	32.46	4	32.63	32.50	0	7,640	0.00%
2019/09/16	1	32.25	0	0.00	32.20	1	7,696	0.01%
2019/09/12	1	32.30	4	32.45	32.20	-3	7,842	-0.04%
2019/09/10	3	32.00	1	32.35	31.90	2	8,037	0.02%
2019/09/09	16	32.61	9	32.62	32.35	7	8,377	0.08%
2019/09/06	9.1	33.17	10	33.19	32.90	-0.9	8,430	-0.01%
2019/09/05	30	33.20	0	0.00	32.90	30	8,426	0.36%
2019/09/03	14	32.78	29	32.87	32.50	-15	8,754	-0.17%
2019/09/02	4	32.60	1	32.70	32.70	3	8,710	0.03%
2019/08/30	13	32.70	24	32.85	32.10	-11	8,713	-0.13%
2019/08/29	11	32.21	38	32.21	32.30	-27	8,640	-0.31%
2019/08/28	50	32.53	19	32.46	32.55	31	8,568	0.36%
2019/08/26	18	31.57	2	31.60	31.50	16	8,466	0.19%
2019/08/23	1	32.40	0	0.00	32.40	1	8,468	0.01%
2019/08/22	5	32.44	1	32.95	32.40	4	8,490	0.05%
2019/08/21	1	32.80	0	0.00	32.70	1	8,500	0.01%
2019/08/20	22	33.16	10	33.19	32.90	12	8,487	0.14%
2019/08/19	6	33.43	4	33.50	33.40	2	8,459	0.02%
2019/08/16	0	0.00	12	32.55	32.50	-12	8,412	-0.14%
2019/08/15	12	31.38	0	0.00	31.85	12	8,490	0.14%
2019/08/14	5	32.60	11	33.19	32.50	-6	8,552	-0.07%
2019/08/12	11	32.23	0	0.00	32.45	11	8,721	0.13%
2019/08/08	12	33.11	12	33.03	32.85	0	8,736	0.00%
2019/08/07	8	33.84	8	33.64	33.20	0	8,803	0.00%
2019/08/05	3	34.22	3	33.82	33.85	0	9,305	0.00%
2019/08/02	6	34.61	2	35.05	34.55	4	9,570	0.04%
2019/08/01	1	35.70	0	0.00	35.75	1	9,723	0.01%
2019/07/31	0	0.00	3	35.75	36.20	-3	9,932	-0.03%
2019/07/30	4	36.33	7	35.82	35.60	-3	9,958	-0.03%
2019/07/29	7	37.39	9	37.32	37.05	-2	9,899	-0.02%
2019/07/26	1	36.95	0	0.00	37.00	1	9,916	0.01%
2019/07/25	4	36.58	4	36.85	36.90	0	9,947	0.00%
2019/07/24	19	36.97	20	37.07	36.80	-1	10,024	-0.01%
2019/07/23	5	36.38	14	36.64	36.10	-9	10,242	-0.09%
2019/07/22	8	36.54	13	36.56	36.50	-5	10,750	-0.05%
2019/07/19	4	35.43	6	35.48	36.05	-2	11,077	-0.02%
2019/07/18	3	34.93	2	34.55	34.50	1	11,053	0.01%
2019/07/17	0	0.00	1	35.55	35.65	-1	11,077	-0.01%
2019/07/16	16	35.95	4	35.90	35.90	12	11,708	0.10%
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/12	1	35.55	3	35.78	35.40	-2	12,082	-0.02%
2019/07/11	3	35.73	5	35.72	35.60	-2	12,129	-0.02%
2019/07/10	9	37.58	4	37.60	37.60	5	12,100	0.04%
2019/07/09	9	37.61	0.1	37.55	37.40	8.9	12,054	0.07%
2019/07/08	2	38.15	3	38.48	38.05	-1	12,117	-0.01%
2019/07/05	7	37.69	7	37.61	37.80	0	12,158	0.00%
2019/07/04	5	37.59	14	37.40	37.55	-9	12,166	-0.07%
2019/07/03	8	36.81	8	36.87	36.90	0	12,483	0.00%
2019/07/02	29	36.68	24	37.08	37.10	5	12,517	0.04%
2019/07/01	8	36.29	7	36.24	36.45	1	12,550	0.01%
2019/06/28	2	35.25	18	35.10	35.35	-16	12,808	-0.12%
2019/06/27	4	35.15	33	35.09	35.15	-29	13,119	-0.22%
2019/06/26	29	34.59	4	34.60	34.70	25	13,074	0.19%
2019/06/25	3	35.33	19	35.24	35.30	-16	13,030	-0.12%
2019/06/24	19	35.53	14	35.23	36.00	5	12,960	0.04%
2019/06/21	4	35.45	7	35.39	35.05	-3	12,923	-0.02%
2019/06/20	22	36.09	6	35.85	35.70	16	12,880	0.12%
2019/06/19	8	35.61	9	35.85	35.55	-1	12,826	-0.01%
2019/06/18	13	35.24	12	34.87	35.05	1	12,825	0.01%
2019/06/17	18	36.00	7	35.70	35.50	11	12,844	0.09%
2019/06/14	2	34.45	4	34.95	34.40	-2	12,517	-0.02%
2019/06/13	2	34.25	0	0.00	34.25	2	12,543	0.02%
2019/06/12	3	34.93	2	34.60	34.60	1	12,564	0.01%
2019/06/11	3	33.67	2	33.83	34.05	1	12,406	0.01%
2019/06/10	6	33.22	6	33.23	33.25	0	12,391	0.00%
2019/06/06	2	32.75	4	32.76	32.80	-2	12,525	-0.02%
2019/06/05	52	34.05	2	33.90	33.10	50	12,542	0.40%
2019/06/04	1	33.25	0	0.00	33.50	1	12,606	0.01%
2019/06/03	0	0.00	1	33.10	33.25	-1	12,833	-0.01%
2019/05/31	1	33.70	8	33.64	33.50	-7	13,007	-0.05%
2019/05/30	47	32.83	11	32.82	33.15	36	13,059	0.28%
2019/05/29	10	32.10	2	32.38	32.30	8	13,289	0.06%
2019/05/28	12	32.80	6	32.98	32.95	6	13,695	0.04%
2019/05/27	6	33.36	24	33.07	32.90	-18	14,182	-0.13%
2019/05/24	2	33.65	2	33.80	33.05	0	14,485	0.00%
2019/05/22	19	34.39	11	34.25	33.90	8	14,824	0.05%
2019/05/21	2	33.30	3	33.68	33.90	-1	15,197	-0.01%
2019/05/20	2	32.90	0	0.00	33.05	2	15,278	0.01%
2019/05/17	3	34.17	1	34.35	33.80	2	15,570	0.01%
2019/05/16	9	33.80	0	0.00	33.80	9	15,910	0.06%
2019/05/15	19	35.19	10	35.30	34.90	9	16,886	0.05%
2019/05/14	5	34.10	8	33.01	35.25	-3	17,494	-0.02%
2019/05/13	25	34.47	26	34.77	33.80	-1	17,719	-0.01%
2019/05/10	11	37.86	20	37.22	36.60	-9	17,580	-0.05%
2019/05/09	5	37.98	2	37.45	37.25	3	17,423	0.02%
2019/05/08	13	38.83	0	0.00	38.90	13	17,313	0.08%
2019/05/07	8	38.53	9	38.51	38.40	-1	17,407	-0.01%
2019/05/06	2	38.05	2	38.25	38.15	0	17,976	0.00%
2019/05/03	100	39.40	27	39.44	39.35	73	17,943	0.41%
2019/05/02	7.8	39.03	7	39.39	38.90	0.8	17,968	0.00%
2019/04/30	13	38.47	12	38.54	39.05	1	18,100	0.01%
2019/04/29	24	39.22	14	39.31	38.55	10	17,988	0.06%
2019/04/26	38	40.76	22	40.76	41.15	16	17,730	0.09%
2019/04/25	42	40.30	15.3	40.10	40.55	26.7	17,250	0.15%
2019/04/24	18	39.59	7	39.99	39.40	11	16,889	0.07%
2019/04/23	3	39.30	1	39.50	39.00	2	16,911	0.01%
2019/04/22	19	40.44	12	40.40	39.25	7	17,008	0.04%
2019/04/19	11	38.64	2	38.45	39.00	9	16,563	0.05%
2019/04/18	12	38.50	14	38.26	37.85	-2	16,598	-0.01%
2019/04/17	40	38.35	13	38.33	38.25	27	16,622	0.16%
2019/04/16	4	37.53	10	37.61	38.05	-6	16,677	-0.04%
2019/04/15	3	37.77	1	37.80	37.30	2	16,926	0.01%
2019/04/12	9	37.24	7	37.47	37.25	2	17,317	0.01%
2019/04/11	11	38.87	17	38.82	38.10	-6	17,415	-0.03%
2019/04/10	152	39.24	1	39.15	39.35	151	17,356	0.87%	大買/鉅額交易
2019/04/09	77	39.95	64	40.24	39.60	13	17,404	0.07%
2019/04/08	66	39.62	6	39.58	39.30	60	17,317	0.35%
2019/04/03	12	39.45	20	39.55	39.20	-8	17,378	-0.05%
2019/04/02	20	39.14	15	38.77	39.45	5	17,400	0.03%
2019/04/01	5	37.80	16	37.69	37.90	-11	17,263	-0.06%
2019/03/29	1	36.55	0	0.00	36.90	1	17,149	0.01%
2019/03/28	6	37.26	1	37.05	36.55	5	17,823	0.03%
2019/03/27	2	36.80	2	36.85	36.80	0	18,695	0.00%
2019/03/26	16	37.10	12	36.95	36.90	4	19,704	0.02%
2019/03/25	4	36.48	2	36.55	36.70	2	20,382	0.01%
2019/03/22	20	37.25	24	37.31	37.10	-4	20,597	-0.02%
2019/03/21	3	36.87	0	0.00	36.75	3	20,876	0.01%
2019/03/20	7	37.02	6	37.10	37.10	1	21,208	0.00%
2019/03/19	3	36.47	7	36.60	36.45	-4	21,697	-0.02%
2019/03/18	13	36.37	13	36.33	36.25	0	22,043	0.00%
2019/03/15	14	36.87	33	36.98	36.70	-19	22,301	-0.09%
2019/03/14	13	36.85	11	36.71	36.45	2	22,583	0.01%
2019/03/13	10	37.22	17	37.29	37.10	-7	23,091	-0.03%
2019/03/12	24	37.82	19	37.77	37.35	5	23,411	0.02%
2019/03/11	7	37.49	12	37.37	37.30	-5	23,766	-0.02%
2019/03/08	10	36.91	10	37.09	37.25	0	24,548	0.00%
2019/03/07	22	38.12	26	37.53	37.05	-4	25,184	-0.02%
2019/03/06	20	39.20	12	39.00	38.65	8	26,262	0.03%
2019/03/05	0	0.00	31	38.63	38.60	-31	27,112	-0.11%
2019/03/04	27	39.36	21	39.31	38.95	6	28,054	0.02%
2019/02/27	52	39.10	38	39.32	39.50	14	28,110	0.05%
2019/02/26	38	38.93	73	38.73	38.60	-35	28,202	-0.12%
2019/02/25	27	37.89	12	37.84	37.80	15	28,383	0.05%
2019/02/22	12	38.96	7	39.25	38.75	5	29,437	0.02%
2019/02/21	12	39.14	3	38.97	39.40	9	29,463	0.03%
2019/02/20	22	40.30	19	40.16	39.50	3	29,489	0.01%
2019/02/19	3	39.08	6	39.13	39.50	-3	29,660	-0.01%
2019/02/18	15	39.79	20	39.46	39.20	-5	30,192	-0.02%
2019/02/15	32	38.90	32	39.13	38.80	0	30,612	0.00%
2019/02/14	44	39.84	40	39.95	39.80	4	30,775	0.01%
2019/02/13	21	37.61	29	37.74	38.75	-8	30,306	-0.03%
2019/02/12	37	35.38	54	35.41	35.25	-17	30,182	-0.06%
2019/02/11	23	34.60	6	34.38	34.35	17	31,029	0.05%
2019/01/30	15	33.73	57	33.98	33.40	-42	31,892	-0.13%
2019/01/29	5	33.36	6	33.41	33.40	-1	32,202	0.00%
2019/01/28	23	34.61	7	34.65	34.25	16	32,566	0.05%
2019/01/25	14	33.74	41	33.85	34.30	-27	33,389	-0.08%
2019/01/24	2	32.45	6	32.63	32.65	-4	34,287	-0.01%
2019/01/23	3	32.10	4	32.50	32.25	-1	34,578	0.00%
2019/01/22	5	32.54	7	32.69	32.60	-2	34,995	-0.01%
2019/01/21	0	0.00	8	32.33	32.20	-8	35,430	-0.02%
2019/01/18	5	31.33	4	31.90	32.20	1	35,828	0.00%
2019/01/17	4	32.24	1	32.05	32.00	3	36,054	0.01%
2019/01/16	0	0.00	8	32.53	32.60	-8	36,365	-0.02%
2019/01/15	4	32.01	272	32.05	32.05	-268	36,476	-0.73%	大賣/鉅額交易
2019/01/14	75	32.33	38	32.18	31.85	37	36,612	0.10%
2019/01/11	15	33.43	8	33.65	32.95	7	36,713	0.02%
2019/01/10	7	33.96	6	34.30	33.40	1	36,865	0.00%
2019/01/09	8	33.40	19	34.00	33.40	-11	37,074	-0.03%
2019/01/08	3	33.22	3	33.40	33.35	0	37,626	0.00%
2019/01/07	10	33.12	33	33.14	33.55	-23	37,762	-0.06%
2019/01/04	23	30.43	9	30.14	31.50	14	38,001	0.04%
2019/01/03	18	32.78	0	0.00	32.00	18	37,814	0.05%
2019/01/02	2	33.75	4	33.75	33.50	-2	38,184	-0.01%
2018/12/28	1	33.30	11	33.65	33.50	-10	38,634	-0.03%
2018/12/27	24.1	33.77	43	33.86	33.50	-18.9	39,107	-0.05%
2018/12/26	15	33.97	13	33.52	32.50	2	39,032	0.01%
2018/12/25	18	32.92	8	32.98	33.40	10	39,341	0.03%
2018/12/24	18	33.96	46	33.95	34.40	-28	39,312	-0.07%
2018/12/22	16	34.38	11	34.30	34.65	5	39,298	0.01%
2018/12/21	33	34.33	42	34.57	35.45	-9	39,507	-0.02%
2018/12/20	49	33.68	38	33.48	33.60	11	39,119	0.03%
2018/12/19	67	36.18	49	36.51	35.20	18	38,481	0.05%
2018/12/18	45	39.47	32	38.49	37.60	13	38,498	0.03%
2018/12/17	15	40.72	10	40.72	40.50	5	38,648	0.01%
2018/12/14	16	41.31	18	41.49	40.70	-2	38,836	-0.01%
2018/12/13	23	42.17	34	41.98	42.30	-11	38,818	-0.03%
2018/12/12	51	41.62	67	41.98	41.85	-16	38,745	-0.04%
2018/12/11	36	41.37	27	41.41	40.55	9	38,901	0.02%
2018/12/10	24	40.70	13	40.92	41.45	11	39,090	0.03%
2018/12/07	38	41.20	28	41.06	40.90	10	39,058	0.03%
2018/12/06	31	40.61	32	41.11	40.15	-1	39,164	0.00%
2018/12/05	6	41.68	15.1	41.93	41.90	-9.1	39,076	-0.02%
2018/12/04	38	43.52	24	43.92	43.20	14	39,419	0.04%
2018/12/03	160	44.79	124	44.55	44.20	36	39,430	0.09%	大買/大賣/
2018/11/30	35	42.41	40	42.70	43.20	-5	38,819	-0.01%
2018/11/29	49	41.49	82	41.87	42.50	-33	38,225	-0.09%
2018/11/28	53	40.18	77	40.08	39.85	-24	37,146	-0.06%
2018/11/27	40.1	39.42	56	39.64	39.40	-15.9	36,504	-0.04%
2018/11/26	23	37.99	15	37.96	38.20	8	35,653	0.02%
2018/11/23	6	38.53	10	38.61	37.35	-4	35,760	-0.01%
2018/11/22	34	39.11	24	39.18	38.15	10	35,578	0.03%
2018/11/21	114	39.72	99	39.55	39.50	15	35,256	0.04%	大買/
2018/11/20	1	37.25	6	37.58	37.45	-5	34,251	-0.01%
2018/11/19	0	0.00	12	37.35	37.70	-12	34,401	-0.03%
2018/11/16	16	37.97	4	37.89	36.75	12	34,265	0.04%
2018/11/15	17	36.82	42	36.93	37.70	-25	33,749	-0.07%
2018/11/14	72	37.75	19	37.52	37.00	53	33,259	0.16%
2018/11/13	13	37.58	27	37.56	38.35	-14	32,871	-0.04%
2018/11/12	7	37.14	8	37.59	37.80	-1	32,467	0.00%
2018/11/09	19	36.65	28	36.81	37.00	-9	32,209	-0.03%
2018/11/08	29	37.09	16	37.12	36.25	13	31,899	0.04%
2018/11/07	48	34.22	49	34.59	35.80	-1	31,002	0.00%
2018/11/06	17	32.74	8	32.52	32.55	9	30,328	0.03%
2018/11/05	5	33.90	16	33.34	34.05	-11	30,079	-0.04%
2018/11/02	38	33.20	45	33.39	33.30	-7	29,779	-0.02%
2018/11/01	81	32.89	31	32.94	32.75	50	29,018	0.17%
2018/10/31	17	30.67	29	31.12	31.40	-12	27,766	-0.04%
2018/10/30	22	28.37	45	28.20	28.55	-23	27,535	-0.08%
2018/10/29	9	27.64	28	27.54	28.65	-19	27,409	-0.07%
2018/10/26	14	26.61	9	27.38	26.05	5	27,322	0.02%
2018/10/25	15	26.91	6	27.21	26.55	9	27,120	0.03%
2018/10/24	8	30.83	14	30.67	29.50	-6	26,849	-0.02%
2018/10/23	5	31.94	2	31.75	31.35	3	26,639	0.01%
2018/10/22	13	32.53	14	32.62	33.10	-1	26,588	0.00%
2018/10/19	12	31.96	8	31.93	32.35	4	26,568	0.02%
2018/10/18	17	33.70	37	33.46	33.25	-20	26,457	-0.08%
2018/10/17	36	33.46	24	33.98	33.10	12	26,349	0.05%
2018/10/16	42	33.55	39	33.77	33.25	3	26,327	0.01%
2018/10/15	11	31.83	11	31.91	32.00	0	26,269	0.00%
2018/10/12	17	32.06	23	32.20	31.85	-6	26,475	-0.02%
2018/10/11	39	32.20	7.5	32.03	31.80	31.5	26,210	0.12%
2018/10/09	22	35.75	35	34.99	35.30	-13	26,240	-0.05%
2018/10/08	50	35.89	50	36.07	35.15	0	26,051	0.00%
2018/10/05	20	37.01	12	36.69	36.80	8	25,907	0.03%
2018/10/04	14	40.56	2	40.23	40.00	12	25,635	0.05%
2018/10/03	21	42.06	25	40.41	40.40	-4	25,839	-0.02%
2018/10/02	3	43.47	2	43.58	42.60	1	26,084	0.00%
2018/10/01	43	43.16	9	43.22	43.20	34	26,286	0.13%
2018/09/28	32	43.07	34	43.24	43.50	-2	26,732	-0.01%
2018/09/27	14	43.28	5	42.72	42.20	9	26,709	0.03%
2018/09/26	18	44.25	32	43.85	43.80	-14	27,040	-0.05%
2018/09/25	143	45.53	67	45.10	44.15	76	26,956	0.28%	大買/
2018/09/21	26	43.10	21	42.76	43.85	5	26,206	0.02%
2018/09/20	3	41.45	2	41.75	40.75	1	25,600	0.00%
2018/09/19	24	41.94	31	41.36	40.20	-7	25,686	-0.03%
2018/09/18	30	41.56	35.3	41.36	40.95	-5.3	25,896	-0.02%
2018/09/17	33	41.92	27.3	42.08	42.40	5.8	26,186	0.02%
2018/09/14	19	40.31	14.3	40.50	41.45	4.8	25,773	0.02%
2018/09/13	16	39.34	24	38.89	37.70	-8	25,506	-0.03%
2018/09/12	52	38.66	41	38.67	38.65	11	25,568	0.04%
2018/09/11	15	38.79	22	38.80	39.60	-7	25,723	-0.03%
2018/09/10	26	38.97	14	39.39	37.45	12	25,491	0.05%
2018/09/07	53.5	43.02	35	42.65	41.50	18.5	25,119	0.07%
2018/09/06	5	44.66	41	44.49	44.00	-36	25,060	-0.14%
2018/09/05	4	44.43	4	44.56	44.55	0	25,627	0.00%
2018/09/04	80	43.92	18	43.85	43.85	62	27,102	0.23%
2018/09/03	3	45.30	10	44.85	43.55	-7	27,874	-0.03%
2018/08/31	16	46.38	17	46.65	47.25	-1	28,015	0.00%
2018/08/30	18	48.42	15	48.40	47.50	3	28,162	0.01%
2018/08/29	8	46.98	7	47.23	47.60	1	28,205	0.00%
2018/08/28	16	47.55	13	47.46	47.10	3	28,746	0.01%
2018/08/27	3	45.08	25	45.05	47.20	-22	28,901	-0.08%
2018/08/24	10	44.35	16	44.68	42.95	-6	29,383	-0.02%
2018/08/23	7	46.83	10	46.86	46.40	-3	30,829	-0.01%
2018/08/22	8	47.32	7	47.37	47.10	1	31,632	0.00%
2018/08/21	12	47.52	13	47.70	47.00	-1	33,184	0.00%
2018/08/20	15	47.88	1	50.00	47.00	14	34,269	0.04%
2018/08/17	10	51.45	6	51.42	51.80	4	34,573	0.01%
2018/08/16	22	50.07	41	50.16	51.20	-19	34,777	-0.05%
2018/08/15	4	52.13	4	51.45	50.20	0	35,119	0.00%
2018/08/14	16	53.06	10	52.87	53.50	6	35,718	0.02%
2018/08/13	8	55.21	4	54.70	53.60	4	35,970	0.01%
2018/08/10	9.7	59.79	7	60.29	58.80	2.7	36,641	0.01%
2018/08/09	12	59.11	12	59.08	59.60	0	38,103	0.00%
2018/08/08	12	58.97	12	59.12	58.60	0	39,838	0.00%
2018/08/07	7	59.17	7	59.81	59.50	0	40,602	0.00%
2018/08/06	7	57.77	11	57.69	58.30	-4	41,808	-0.01%
2018/08/03	15	56.27	12	57.11	57.80	3	42,958	0.01%
2018/08/02	52	58.11	50	57.61	56.50	2	43,259	0.00%
2018/08/01	26	61.69	8	62.00	61.80	18	43,841	0.04%
2018/07/31	4	62.35	8.3	62.66	63.00	-4.3	45,167	-0.01%
2018/07/30	22	62.68	22	63.58	61.80	0	45,338	0.00%
2018/07/27	27	64.09	22	63.85	64.60	5	45,469	0.01%
2018/07/26	10	63.75	29	63.81	63.30	-19	45,878	-0.04%
2018/07/25	15	63.50	10	63.54	63.00	5	46,171	0.01%
2018/07/24	28	62.94	22	62.80	62.90	6	46,194	0.01%
2018/07/23	35	60.49	56	60.94	62.80	-21	46,073	-0.05%
2018/07/20	62	63.75	40	62.87	62.40	22	46,066	0.05%
2018/07/19	16	63.71	43	63.82	64.00	-27	45,727	-0.06%
2018/07/18	27	62.27	23	62.29	61.50	4	46,120	0.01%
2018/07/17	12	63.42	31	63.95	62.60	-19	46,538	-0.04%
2018/07/16	21	63.52	21.1	63.96	64.30	-0.1	47,402	0.00%
2018/07/13	15	62.99	23	63.64	62.30	-8	48,285	-0.02%
2018/07/12	27	62.64	21.1	62.48	62.10	5.9	47,998	0.01%
2018/07/11	53	61.69	29	62.11	62.00	24	47,915	0.05%
2018/07/10	38	60.07	42	60.93	62.40	-4	47,730	-0.01%
2018/07/09	27	58.50	12	58.55	57.80	15	47,682	0.03%
2018/07/06	49	56.86	31	56.85	58.70	18	47,345	0.04%
2018/07/05	21	54.36	39	54.38	53.90	-18	46,923	-0.04%
2018/07/04	22	54.70	9.1	55.33	53.00	12.9	46,768	0.03%
2018/07/03	14	59.01	19	59.16	58.10	-5	46,387	-0.01%
2018/07/02	22	60.16	18	60.06	59.10	4	46,387	0.01%
2018/06/29	27	61.05	16.1	61.32	62.30	10.9	46,271	0.02%
2018/06/28	15	61.92	7	62.23	60.80	8	46,268	0.02%
2018/06/27	18	60.73	15.1	61.21	61.60	2.9	45,965	0.01%
2018/06/26	71.5	59.48	53	60.00	60.70	18.5	45,735	0.04%
2018/06/25	38	58.96	20	59.26	57.60	18	45,247	0.04%
2018/06/22	8	60.25	17	60.66	59.70	-9	45,234	-0.02%
2018/06/21	20	62.63	24	62.68	62.50	-4	45,060	-0.01%
2018/06/20	38	61.71	24.1	62.23	60.60	13.9	44,997	0.03%
2018/06/19	42	65.76	5	65.72	64.50	37	44,847	0.08%
2018/06/15	11	67.73	19	67.94	66.60	-8	44,751	-0.02%
2018/06/14	55	67.65	41	67.47	68.10	14	44,648	0.03%
2018/06/13	59.3	68.29	41	68.60	67.00	18.3	44,859	0.04%
2018/06/12	42	72.33	36	72.80	70.00	6	44,681	0.01%
2018/06/11	191	66.61	27	67.05	69.70	164	43,257	0.38%	大買/鉅額交易
2018/06/08	20	63.24	20	62.97	63.40	0	42,538	0.00%
2018/06/07	24	65.88	10	66.08	65.00	14	42,363	0.03%
2018/06/06	16	65.38	18	65.29	66.00	-2	42,989	0.00%
2018/06/05	21	63.79	476	66.45	63.70	-455	43,474	-1.05%	大賣/鉅額交易
2018/06/04	21	67.40	97	67.61	67.30	-76	42,688	-0.18%
2018/06/01	66	68.82	50.3	68.76	67.10	15.7	42,378	0.04%
2018/05/31	242	71.32	296	69.92	69.90	-54	41,822	-0.13%	大買/大賣/
2018/05/30	325	67.80	14	66.97	67.80	311	40,393	0.77%	大買/鉅額交易
2018/05/29	89	67.29	129	66.91	66.40	-40	39,562	-0.10%	大賣/
2018/05/28	148	63.83	121.5	64.05	64.80	26.5	37,968	0.07%	大買/大賣/
2018/05/25	34	59.52	26	60.64	60.50	8	36,847	0.02%
2018/05/24	5.5	59.14	24	59.03	59.30	-18.5	36,381	-0.05%
2018/05/23	13	59.37	13	59.19	58.90	0	36,141	0.00%
2018/05/22	45	60.39	11	59.52	58.50	34	35,613	0.10%
2018/05/21	53	63.03	25	63.20	62.60	28	34,997	0.08%
2018/05/18	62	62.27	79	62.10	63.20	-17	34,507	-0.05%
2018/05/17	45	63.03	24	62.29	61.20	21	33,760	0.06%
2018/05/16	33	61.07	78	61.20	62.00	-45	32,460	-0.14%
2018/05/15	153.3	57.80	31	57.76	57.30	122.3	31,009	0.39%	大買/鉅額交易
2018/05/14	47	56.59	62	57.17	58.10	-15	30,392	-0.05%
2018/05/11	44	54.73	56	54.54	52.90	-12	29,133	-0.04%
2018/05/10	112	52.81	22	52.97	53.50	90	27,993	0.32%	大買/
2018/05/09	82	53.25	242	52.92	52.50	-160	27,547	-0.58%	大賣/鉅額交易
2018/05/08	403	53.69	160	53.40	53.80	243	26,881	0.90%	大買/大賣/鉅額交易
2018/05/07	20	48.56	21	48.73	50.00	-1	25,652	0.00%
2018/05/04	12	47.58	7	48.31	47.25	5	25,600	0.02%
2018/05/03	28	49.48	28	49.34	48.75	0	25,913	0.00%
2018/05/02	40	48.10	34	48.36	48.90	6	25,992	0.02%
2018/04/30	36	47.13	18	46.89	46.80	18	26,032	0.07%
2018/04/27	2	46.60	10	46.98	46.50	-8	27,327	-0.03%
2018/04/26	5	47.69	8	48.30	45.90	-3	28,276	-0.01%
2018/04/25	11	46.39	31	47.12	47.60	-20	28,445	-0.07%
2018/04/24	38	48.55	27	48.58	46.25	11	29,126	0.04%
2018/04/23	21	50.66	16	50.43	48.80	5	28,557	0.02%
2018/04/20	28	48.99	16	49.10	48.70	12	28,578	0.04%
2018/04/19	15	47.01	47	47.85	49.10	-32	27,712	-0.12%
2018/04/18	21	44.66	33	44.52	44.65	-12	26,756	-0.04%
2018/04/17	15	45.33	16	45.07	44.05	-1	26,930	0.00%
2018/04/16	24	45.87	19	46.02	45.50	5	27,170	0.02%
2018/04/13	30	46.38	33	46.35	45.65	-3	27,575	-0.01%
2018/04/12	5	44.78	3	44.63	44.90	2	27,359	0.01%
2018/04/11	6	45.55	4	46.15	45.05	2	28,225	0.01%
2018/04/10	114	44.60	84	44.89	44.60	30	28,851	0.10%	大買/
2018/04/09	24	44.16	20	44.49	43.80	4	29,531	0.01%
2018/04/03	2	43.88	38	43.86	44.25	-36	29,498	-0.12%
2018/04/02	10	43.35	1	43.10	43.05	9	29,804	0.03%
2018/03/31	18	43.94	2	43.78	44.00	16	29,953	0.05%
2018/03/30	7	44.92	0	0.00	44.70	7	30,304	0.02%
2018/03/29	4	46.93	14	47.01	45.50	-10	30,876	-0.03%
2018/03/28	19	45.83	11	45.77	45.80	8	30,715	0.03%
2018/03/27	19	47.02	16	46.83	47.15	3	30,879	0.01%
2018/03/26	2	45.60	10	45.53	45.75	-8	31,408	-0.03%
2018/03/23	13	45.21	3	45.90	45.00	10	31,596	0.03%
2018/03/22	19	47.78	22	48.15	47.05	-3	31,550	-0.01%
2018/03/21	9	47.68	78	47.73	47.00	-69	31,458	-0.22%
2018/03/20	7	47.20	10	47.07	47.25	-3	31,677	-0.01%
2018/03/19	30	48.64	44	48.53	47.65	-14	31,851	-0.04%
2018/03/16	17	48.13	10	48.04	47.20	7	31,592	0.02%
2018/03/15	5	46.51	3	46.52	47.00	2	31,638	0.01%
2018/03/14	17	47.90	3	48.20	46.90	14	31,960	0.04%
2018/03/13	45	48.00	97	48.05	48.55	-52	32,804	-0.16%
2018/03/12	139	48.23	69	48.11	47.75	70	33,151	0.21%	大買/
2018/03/09	28	45.56	45	45.94	47.50	-17	33,111	-0.05%
2018/03/08	6	43.09	7	43.14	43.20	-1	33,139	0.00%
2018/03/07	11	42.75	20	42.25	42.70	-9	33,542	-0.03%
2018/03/06	9	42.37	10	42.50	42.40	-1	33,993	0.00%
2018/03/05	12	42.70	5	42.72	41.40	7	34,392	0.02%
2018/03/02	10	44.13	0	0.00	44.10	10	34,552	0.03%
2018/03/01	2	44.88	3	44.82	45.00	-1	35,135	0.00%
2018/02/27	22	45.94	15	45.37	45.30	7	35,753	0.02%
2018/02/26	6	45.80	14	45.68	45.50	-8	36,140	-0.02%
2018/02/23	3	44.97	8	44.90	44.50	-5	36,662	-0.01%
2018/02/22	8	44.39	2	44.65	44.15	6	38,036	0.02%
2018/02/21	8	44.64	0	0.00	45.00	8	39,623	0.02%
2018/02/12	4	43.33	1	44.30	43.00	3	39,949	0.01%
2018/02/09	2	41.50	0	0.00	42.90	2	40,294	0.00%
2018/02/08	7	43.69	1	43.05	43.50	6	40,591	0.01%
2018/02/07	6	45.83	22	45.50	45.10	-16	40,855	-0.04%
2018/02/06	13	44.78	16	45.18	42.50	-3	41,706	-0.01%
2018/02/05	25	45.51	5	46.08	47.20	20	43,336	0.05%
2018/02/02	9	47.09	9	47.38	47.20	0	44,680	0.00%
2018/02/01	14	48.65	17	48.62	48.00	-3	46,364	-0.01%
2018/01/31	57	47.44	54	47.58	48.00	3	47,867	0.01%
2018/01/30	37	49.52	37	49.87	48.60	0	48,603	0.00%
2018/01/29	23	49.88	6	49.85	49.85	17	48,644	0.03%
2018/01/26	14	50.16	13	49.62	49.00	1	48,988	0.00%
2018/01/25	24	50.71	25	50.85	49.50	-1	48,892	0.00%
2018/01/24	4	52.13	28	52.25	52.30	-24	48,813	-0.05%
2018/01/23	54	54.12	54	53.54	52.40	0	49,067	0.00%
2018/01/22	7	51.71	21	53.10	53.60	-14	48,434	-0.03%
2018/01/19	12	48.41	5	48.30	48.75	7	49,111	0.01%
2018/01/18	8	47.93	37	48.59	47.90	-29	49,222	-0.06%
2018/01/17	4	47.28	5	46.90	46.90	-1	49,485	0.00%
2018/01/16	26	47.62	24	47.76	47.05	2	50,360	0.00%
2018/01/15	9	46.37	4	46.98	47.00	5	51,050	0.01%
2018/01/12	8	46.50	4	46.56	45.90	4	51,888	0.01%
2018/01/11	2	45.80	2	46.00	46.20	0	52,157	0.00%
2018/01/10	28	46.79	21	45.86	45.85	7	52,303	0.01%
2018/01/09	30	46.69	54	46.64	47.25	-24	52,530	-0.05%
2018/01/08	6	45.72	39	46.14	45.05	-33	52,941	-0.06%
2018/01/05	17	47.64	33	47.70	47.15	-16	53,817	-0.03%
2018/01/04	70	45.26	16	45.83	46.50	54	54,411	0.10%
2018/01/03	55	44.49	22	44.70	43.95	33	53,809	0.06%
2018/01/02	10	42.95	10	42.35	42.35	0	53,322	0.00%