合晶 (6182)-群益金鼎-東門券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	29.90	29.90	-1	1,937	-0.05%
2024/11/15	0	0.00	2	29.95	29.95	-2	1,778	-0.11%
2024/11/14	2	31.00	2	31.10	30.50	0	1,651	0.00%
2024/11/13	2	32.15	61	31.91	31.95	-59	1,596	-3.70%
2024/11/12	0	0.00	5	32.30	32.10	-5	1,573	-0.32%
2024/11/08	18	32.13	0	0.00	31.95	18	1,489	1.21%
2024/11/07	1	30.15	1.1	30.16	31.35	-0.1	1,370	-0.01%
2024/11/06	1	29.75	0	0.00	29.80	1	1,317	0.08%
2024/11/05	1	29.70	1	30.25	30.20	0	1,321	0.00%
2024/11/01	0.1	28.95	2.3	29.27	30.10	-2.3	1,411	-0.16%
2024/10/25	0	0.00	1	30.50	30.65	-1	1,433	-0.07%
2024/10/23	1	30.40	0	0.00	30.45	1	1,472	0.07%
2024/10/21	0	0.00	1	30.65	30.60	-1	1,502	-0.07%
2024/10/18	0	0.00	1	29.90	29.90	-1	1,547	-0.06%
2024/10/15	0	0.00	1.2	30.11	29.95	-1.2	1,591	-0.08%
2024/10/14	1	30.20	0	0.00	29.85	1	1,597	0.06%
2024/10/11	0.1	30.00	0	0.00	29.85	0.1	1,598	0.00%
2024/10/08	1	30.70	0	0.00	30.65	1	1,653	0.06%
2024/10/07	0	31.20	0	0.00	31.05	0	1,729	0.00%
2024/09/25	0	0.00	5	31.40	31.65	-5	2,758	-0.18%
2024/09/24	0.1	31.35	0	0.00	31.25	0.1	3,038	0.00%
2024/09/23	1	31.60	0	31.75	31.50	1	3,064	0.03%
2024/09/20	0	0.00	0.1	31.85	31.60	-0.1	3,110	0.00%
2024/09/19	0.1	31.60	3	31.60	31.65	-2.9	3,190	-0.09%
2024/09/18	1	32.00	0	0.00	31.60	1	3,229	0.03%
2024/09/16	0	0.00	0.4	32.60	32.50	-0.4	3,252	-0.01%
2024/09/12	0.1	31.75	0	0.00	31.70	0.1	3,408	0.00%
2024/09/10	0.1	31.10	0	0.00	31.00	0.1	3,449	0.00%
2024/09/09	0.2	31.64	0	0.00	31.45	0.2	3,467	0.00%
2024/09/06	1	32.20	0	0.00	32.10	1	3,480	0.03%
2024/09/05	3	32.78	8	33.00	32.20	-5	3,488	-0.14%
2024/09/04	0.1	33.20	0	0.00	32.70	0.1	3,501	0.00%
2024/09/02	2	34.70	0	0.00	34.70	2	3,575	0.06%
2024/08/29	20	34.49	0	0.00	34.50	20	3,610	0.55%
2024/08/28	0	0.00	5	35.20	34.85	-5	3,629	-0.14%
2024/08/27	5	34.10	0	0.00	34.50	5	3,666	0.14%
2024/08/26	0	0.00	5.1	34.75	34.50	-5.1	3,691	-0.14%
2024/08/23	0	0.00	5	33.65	33.90	-5	3,720	-0.13%
2024/08/19	0	0.00	5.1	34.10	34.10	-5.1	3,832	-0.13%
2024/08/16	0	0.00	4	34.15	34.00	-4	3,868	-0.10%
2024/08/12	0	0.00	3	33.40	33.20	-3	3,951	-0.08%
2024/08/08	0	0.00	2	33.05	32.90	-2	3,948	-0.05%
2024/08/07	0	0.00	3.1	32.02	33.50	-3.1	3,973	-0.08%
2024/08/06	0.1	31.55	4	32.40	31.90	-3.9	4,006	-0.10%
2024/08/05	24.2	32.70	9	32.55	32.55	15.2	3,970	0.38%
2024/08/02	13	36.53	0	0.00	36.15	13	3,932	0.33%
2024/08/01	0	0.00	2	37.50	37.50	-2	3,911	-0.05%
2024/07/30	0	36.25	0	0.00	37.10	0	3,912	0.00%
2024/07/29	0.1	36.75	0	0.00	36.55	0.1	3,903	0.00%
2024/07/26	0.1	37.41	10	37.20	37.20	-9.9	3,886	-0.25%
2024/07/22	25.1	37.85	0	0.00	37.90	25.1	3,879	0.65%
2024/07/19	2.1	38.96	0	0.00	38.60	2.1	3,856	0.05%
2024/07/15	10	40.15	1	40.20	40.15	9	3,819	0.24%
2024/07/12	0	0.00	10	41.00	40.70	-10	3,815	-0.26%
2024/07/11	3	41.00	0	41.25	40.75	3	3,836	0.08%
2024/07/10	5	40.20	0	0.00	40.00	5	3,815	0.13%
2024/07/09	31.2	40.49	1	40.55	40.55	30.2	3,822	0.79%
2024/07/08	11.1	41.12	1	41.05	41.05	10.1	3,747	0.27%
2024/07/05	3	41.53	8.2	40.91	41.85	-5.2	3,633	-0.14%
2024/07/04	2	40.48	211.1	40.49	40.45	-209.1	3,432	-6.09%	大賣/鉅額交易
2024/07/03	12	39.74	9	39.55	39.90	3	3,281	0.09%
2024/07/02	100	38.90	1.1	38.81	39.35	98.9	3,171	3.12%
2024/07/01	114	38.59	0	0.00	38.65	114	3,005	3.79%	大買/鉅額交易
2024/06/28	14.1	37.49	0	0.00	37.85	14.1	2,779	0.51%
2024/06/26	9	38.66	1.2	38.61	38.50	7.8	2,530	0.31%
2024/06/25	1	37.95	0	0.00	38.60	1	2,497	0.04%
2024/06/24	0	0.00	1	37.95	37.80	-1	2,428	-0.04%
2024/06/21	4	37.61	0	0.00	37.55	4	2,430	0.16%
2024/06/20	2	37.60	1	37.60	37.45	1	2,429	0.04%
2024/06/17	0	0.00	5	37.80	37.80	-5	2,418	-0.21%
2024/06/14	0	0.00	5	37.80	37.90	-5	2,470	-0.20%
2024/06/13	2	38.25	0	0.00	37.95	2	2,517	0.08%
2024/06/12	1	38.00	0	0.00	38.00	1	2,539	0.04%
2024/06/11	1	38.20	0	0.00	38.20	1	2,560	0.04%
2024/06/07	1	38.10	1	38.15	38.20	0	2,605	0.00%
2024/06/06	1.1	37.81	0	0.00	37.75	1.1	2,632	0.04%
2024/06/05	0.1	38.65	4	38.55	38.55	-4	2,718	-0.15%
2024/06/04	1.1	39.27	5	39.20	38.70	-4	3,056	-0.13%
2024/05/31	0.1	39.10	0	0.00	39.10	0.1	3,080	0.00%
2024/05/30	2	39.85	0	0.00	39.60	2	3,058	0.07%
2024/05/29	1	40.00	1	40.15	39.85	0	3,061	0.00%
2024/05/28	0	0.00	1	39.90	40.35	-1	3,044	-0.03%
2024/05/27	1	39.65	2	40.00	39.65	-1	3,013	-0.03%
2024/05/23	1	40.45	3	40.33	39.90	-2	3,033	-0.07%
2024/05/22	0	0.00	5	39.80	40.40	-5	3,022	-0.17%
2024/05/21	2	39.85	0	0.00	39.80	2	2,998	0.07%
2024/05/17	0.1	40.25	4	40.11	40.35	-3.9	2,984	-0.13%
2024/05/15	0	0.00	0.3	39.75	39.55	-0.3	2,960	-0.01%
2024/05/13	5	39.92	2	40.10	40.05	3	2,976	0.10%
2024/05/10	6	39.96	0.1	39.95	39.95	5.9	2,954	0.20%
2024/05/09	0	0.00	2	39.30	39.30	-2	2,923	-0.07%
2024/05/08	60	38.94	0	0.00	38.80	60	2,934	2.04%
2024/05/06	4	38.80	0	0.00	39.00	4	2,927	0.14%
2024/05/03	0	0.00	2	38.95	38.85	-2	2,924	-0.07%
2024/04/29	0	0.00	6	39.30	39.50	-6	2,941	-0.20%
2024/04/23	6.1	38.59	0	0.00	38.55	6.1	3,016	0.20%
2024/04/22	0	38.79	0	0.00	38.95	0	3,017	0.00%
2024/04/19	1.3	38.63	4	38.90	38.85	-2.7	3,009	-0.09%
2024/04/18	0.1	39.75	0	0.00	39.70	0.1	2,977	0.00%
2024/04/17	0.1	40.00	1.1	40.01	39.75	-1	2,966	-0.03%
2024/04/16	0.1	39.10	0	0.00	38.90	0.1	2,945	0.00%
2024/04/12	0.1	39.50	1	39.40	39.45	-1	2,947	-0.03%
2024/04/09	0	0.00	2	39.88	39.90	-2	3,025	-0.07%
2024/04/08	0	0.00	1	39.95	40.00	-1	3,039	-0.03%
2024/04/01	2	39.55	4.1	39.74	39.90	-2.1	3,203	-0.07%
2024/03/29	2	38.85	2	39.15	39.00	0	3,209	0.00%
2024/03/28	1	38.85	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	1	39.30	39.00	-1	3,324	-0.03%
2024/03/26	0.1	38.90	0	0.00	38.75	0.1	3,388	0.00%
2024/03/25	2.1	39.47	3	39.63	39.10	-1	3,432	-0.03%
2024/03/22	3.1	39.69	0	0.00	39.70	3.1	3,537	0.09%
2024/03/21	1	40.10	3	40.17	40.00	-2	3,678	-0.05%
2024/03/20	0.1	40.20	0.1	40.80	40.15	-0.1	3,999	0.00%
2024/03/19	2	39.65	4.1	39.48	39.60	-2.1	4,036	-0.05%
2024/03/18	4.1	38.88	0	0.00	38.80	4.1	4,353	0.09%
2024/03/15	2.1	39.78	0	0.00	39.70	2.1	4,579	0.04%
2024/03/14	1.1	40.26	0	0.00	40.20	1.1	4,547	0.02%
2024/03/13	1.1	40.67	0	0.00	40.70	1.1	4,537	0.02%
2024/03/12	1.1	41.25	6	41.40	41.20	-5	4,493	-0.11%
2024/03/11	5.2	42.30	2.4	42.38	41.60	2.8	4,453	0.06%
2024/03/08	14	42.40	15.6	42.23	42.35	-1.6	4,322	-0.04%
2024/03/07	6	40.33	0.1	40.05	39.95	5.9	3,985	0.15%
2024/03/06	1.1	39.85	3	40.00	39.85	-2	3,958	-0.05%
2024/03/04	2	40.35	2	40.08	40.10	0	3,992	0.00%
2024/03/01	8.1	40.02	2	40.03	39.90	6.1	4,022	0.15%
2024/02/29	0	0.00	2	39.95	39.80	-2	4,017	-0.05%
2024/02/27	2.1	40.29	3	40.33	39.90	-0.9	4,006	-0.02%
2024/02/26	2.2	40.61	5	40.82	40.40	-2.8	3,992	-0.07%
2024/02/23	4	41.46	1	41.85	41.00	3	3,963	0.08%
2024/02/22	1	41.25	2	41.58	41.20	-1	3,963	-0.03%
2024/02/21	0	0.00	1	41.60	41.20	-1	3,965	-0.03%
2024/02/20	2	41.45	0	0.00	41.30	2	3,960	0.05%
2024/02/19	1	41.80	2.2	41.73	41.70	-1.2	3,969	-0.03%
2024/02/16	1	41.30	1	41.35	41.40	0	3,966	0.00%
2024/02/15	0.1	40.70	54.3	41.00	41.20	-54.2	3,965	-1.37%
2024/02/05	3.1	40.68	1	40.70	40.70	2.1	3,961	0.05%
2024/02/01	3	40.67	5	40.78	41.00	-2	4,014	-0.05%
2024/01/31	1	41.25	2.1	41.42	41.25	-1.1	4,029	-0.03%
2024/01/30	2.7	40.90	1	40.75	40.55	1.7	4,055	0.04%
2024/01/29	4.1	41.21	4	41.08	41.30	0.1	4,119	0.00%
2024/01/26	2.1	41.47	1	41.45	41.35	1.1	4,131	0.03%
2024/01/25	2.2	41.92	0	0.00	41.50	2.2	4,137	0.05%
2024/01/23	1	42.35	0	0.00	42.30	1	4,234	0.02%
2024/01/19	0.1	42.05	0	0.00	42.15	0.1	4,291	0.00%
2024/01/18	2	41.35	0	0.00	41.60	2	4,334	0.05%
2024/01/17	3	42.32	0	0.00	42.20	3	4,333	0.07%
2024/01/16	2	43.25	0	0.00	43.35	2	4,309	0.05%
2024/01/15	0	0.00	1	43.10	43.15	-1	4,308	-0.02%
2024/01/12	1	42.60	0	0.00	42.75	1	4,315	0.02%
2024/01/11	2	42.75	2	42.83	42.80	0	4,325	0.00%
2024/01/10	2	42.43	0	0.00	42.35	2	4,351	0.05%
2024/01/09	1	43.20	3	43.40	43.05	-2	4,338	-0.05%
2024/01/08	0	0.00	2	43.63	43.55	-2	4,326	-0.05%
2024/01/05	0	0.00	3	43.33	43.05	-3	4,347	-0.07%
2024/01/04	2	42.95	0	0.00	43.25	2	4,341	0.05%
2024/01/03	4	43.08	2	43.28	43.20	2	4,318	0.05%
2023/12/29	12	43.72	0	0.00	43.30	12	4,298	0.28%
2023/12/28	1	43.65	2	44.00	43.55	-1	4,277	-0.02%
2023/12/27	10.5	43.76	0	0.00	43.95	10.5	4,250	0.25%
2023/12/26	0	0.00	2	44.15	44.15	-2	4,172	-0.05%
2023/12/25	1	43.70	1	43.65	43.75	0	4,130	0.00%
2023/12/22	2	44.18	0	0.00	44.10	2	4,096	0.05%
2023/12/21	0.1	44.15	0	0.00	44.05	0.1	4,051	0.00%
2023/12/20	3.1	44.81	0	0.00	44.65	3.1	3,989	0.08%
2023/12/19	1	45.05	0	0.00	45.00	1	3,943	0.03%
2023/12/18	0.1	46.15	1.1	46.60	46.05	-1	3,839	-0.03%
2023/12/15	12	48.61	19	48.50	48.05	-7	3,768	-0.19%
2023/12/14	3	46.25	4	46.96	47.40	-1	3,495	-0.03%
2023/12/13	4	48.24	5	47.86	46.45	-1	3,474	-0.03%
2023/12/12	4	46.55	5	47.06	47.60	-1	3,179	-0.03%
2023/12/11	0.1	44.55	1	44.35	44.20	-0.9	2,933	-0.03%
2023/12/08	0	0.00	1	44.55	44.50	-1	2,993	-0.03%
2023/12/07	1	44.00	0	0.00	43.80	1	3,090	0.03%
2023/12/06	5	44.65	0	0.00	44.35	5	3,137	0.16%
2023/12/01	0	0.00	2	44.95	45.10	-2	3,339	-0.06%
2023/11/30	1	45.70	2	45.25	45.00	-1	3,365	-0.03%
2023/11/28	3	44.27	1	44.85	44.85	2	3,332	0.06%
2023/11/22	1	43.60	2	43.70	43.70	-1	3,317	-0.03%
2023/11/21	1	43.80	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0	0.00	1	44.05	44.05	-1	3,340	-0.03%
2023/11/15	0	0.00	1	43.20	43.00	-1	3,371	-0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	1	43.15	3	43.02	42.95	-2	3,426	-0.06%
2023/11/10	0.3	42.60	1	42.75	42.90	-0.7	3,449	-0.02%
2023/11/09	1	42.35	1	42.45	42.40	0	3,456	0.00%
2023/11/08	3	43.53	3	43.35	43.15	0	3,457	0.00%
2023/11/07	4	43.03	0	0.00	43.00	4	3,444	0.12%
2023/11/06	3	43.53	0	0.00	43.50	3	3,448	0.09%
2023/11/02	0.1	45.00	1	45.35	45.15	-0.9	3,480	-0.03%
2023/11/01	1	43.40	0	0.00	44.60	1	3,501	0.03%
2023/10/31	0.5	44.26	0	0.00	43.60	0.5	3,473	0.01%
2023/10/30	1.5	45.55	0	0.00	45.10	1.5	3,470	0.04%
2023/10/27	8	46.76	7	46.23	45.80	1	3,464	0.03%
2023/10/26	1.1	45.58	1	45.05	45.45	0.1	3,495	0.00%
2023/10/25	0.2	46.60	5	46.67	46.15	-4.8	3,467	-0.14%
2023/10/24	3	46.45	2	46.53	46.70	1	3,475	0.03%
2023/10/20	2	46.10	7	46.25	46.00	-5	3,539	-0.14%
2023/10/18	0	0.00	1	45.75	45.90	-1	3,621	-0.03%
2023/10/16	0	0.00	1	46.30	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	7	46.56	46.50	-7	3,861	-0.18%
2023/10/12	2	44.80	4	45.36	45.85	-2	3,963	-0.05%
2023/10/06	1	45.90	2	46.25	45.95	-1	4,134	-0.02%
2023/10/05	7	45.65	0	0.00	46.00	7	4,280	0.16%
2023/10/03	0	0.00	2	45.05	45.00	-2	4,457	-0.04%
2023/10/02	1	44.45	0	0.00	45.00	1	4,520	0.02%
2023/09/26	0	0.00	1	44.65	44.65	-1	4,648	-0.02%
2023/09/25	0.4	45.55	0	0.00	44.95	0.4	4,702	0.01%
2023/09/21	1	45.25	3	45.07	44.85	-2	4,742	-0.04%
2023/09/20	2	45.00	29	45.15	44.90	-27	4,817	-0.56%
2023/09/19	2	46.15	4	46.20	45.70	-2	4,900	-0.04%
2023/09/18	0	0.00	3	46.72	46.70	-3	4,853	-0.06%
2023/09/15	0	0.00	8	46.63	46.50	-8	4,802	-0.17%
2023/09/14	1	46.10	3.1	46.12	46.00	-2.1	4,750	-0.04%
2023/09/13	1	46.30	2	45.88	45.90	-1	4,749	-0.02%
2023/09/12	1	45.50	3	45.63	45.65	-2	4,776	-0.04%
2023/09/11	1	44.55	0	0.00	44.40	1	4,792	0.02%
2023/09/08	1.2	45.22	0	0.00	44.85	1.2	5,009	0.02%
2023/09/07	0	0.00	1	45.00	44.85	-1	4,970	-0.02%
2023/09/06	0	0.00	1	43.85	44.30	-1	4,892	-0.02%
2023/09/05	0.1	43.55	0	0.00	43.55	0.1	4,848	0.00%
2023/09/04	0	0.00	11	43.19	43.20	-11	4,859	-0.23%
2023/09/01	1	42.85	4	42.96	43.10	-3	4,864	-0.06%
2023/08/30	1	42.50	44	42.45	42.45	-43	4,885	-0.88%
2023/08/29	1	42.40	1	42.50	42.50	0	4,909	0.00%
2023/08/25	1	42.20	0	0.00	42.15	1	4,910	0.02%
2023/08/23	3	41.95	0	0.00	42.00	3	4,928	0.06%
2023/08/18	3	41.17	2	41.38	41.25	1	4,893	0.02%
2023/08/17	2	40.30	2	40.40	40.80	0	4,877	0.00%
2023/08/16	2	39.45	3	39.72	39.90	-1	4,857	-0.02%
2023/08/15	1	39.15	1	39.50	39.25	0	4,833	0.00%
2023/08/14	1	38.90	5	39.12	39.25	-4	4,827	-0.08%
2023/08/11	1	40.10	0	0.00	39.95	1	4,795	0.02%
2023/08/10	1	40.00	0	0.00	40.00	1	4,773	0.02%
2023/08/09	3	40.68	5	40.33	40.45	-2	4,724	-0.04%
2023/08/08	5	41.71	0	0.00	41.50	5	4,637	0.11%
2023/08/07	5	42.34	0	0.00	42.30	5	4,601	0.11%
2023/08/04	1	42.50	3	42.85	42.70	-2	4,583	-0.04%
2023/08/02	4	42.09	0	0.00	42.45	4	4,603	0.09%
2023/08/01	0	0.00	2	42.90	43.05	-2	4,540	-0.04%
2023/07/31	6	42.83	0	0.00	42.50	6	4,534	0.13%
2023/07/28	2	43.80	0	0.00	43.50	2	4,463	0.04%
2023/07/27	2	43.58	3	43.55	43.60	-1	4,464	-0.02%
2023/07/26	3	42.80	0	0.00	42.75	3	4,454	0.07%
2023/07/25	1.5	43.47	3	43.58	43.55	-1.5	4,430	-0.03%
2023/07/24	3	43.30	0	0.00	43.05	3	4,423	0.07%
2023/07/21	1	44.60	0	0.00	44.40	1	4,421	0.02%
2023/07/20	1	45.70	1	45.70	45.60	0	4,426	0.00%
2023/07/19	7	46.54	1	45.70	45.60	6	4,456	0.13%
2023/07/18	6	48.53	2	48.50	48.60	4	4,399	0.09%
2023/07/17	4	48.76	2	49.20	48.90	2	4,293	0.05%
2023/07/14	0	0.00	3	48.25	48.45	-3	4,239	-0.07%
2023/07/13	5	48.01	0	0.00	47.35	5	4,166	0.12%
2023/07/12	9.5	48.29	20	47.66	48.10	-10.6	4,123	-0.26%
2023/07/11	7	47.60	4	47.79	47.80	3	4,014	0.07%
2023/07/10	7	47.38	1	47.30	47.30	6	3,981	0.15%
2023/07/07	8.4	46.56	5	46.50	46.70	3.4	3,963	0.09%
2023/07/06	6	47.75	2	47.60	47.75	4	3,922	0.10%
2023/07/05	6	47.32	0	0.00	47.35	6	3,870	0.16%
2023/07/04	1	46.80	11	46.87	46.75	-10	3,838	-0.26%
2023/07/03	7	47.48	1	47.50	47.30	6	3,841	0.16%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/29	5	46.90	3	46.70	46.95	2	3,842	0.05%
2023/06/28	18	47.30	7	46.90	47.20	11	3,834	0.29%
2023/06/27	8	46.86	12	46.42	46.60	-4	3,836	-0.10%
2023/06/26	0	0.00	2	46.30	46.15	-2	3,751	-0.05%
2023/06/21	4	46.15	0	0.00	46.15	4	3,831	0.10%
2023/06/20	1	46.00	0	0.00	45.95	1	3,980	0.03%
2023/06/19	1	46.40	0	0.00	46.25	1	4,117	0.02%
2023/06/16	5	46.65	5	45.85	46.65	0	4,269	0.00%
2023/06/15	4	46.43	4	46.19	46.40	0	4,270	0.00%
2023/06/14	18	46.15	22	46.14	46.30	-4	4,244	-0.09%
2023/06/13	0	0.00	2	44.40	44.50	-2	4,099	-0.05%
2023/06/12	2	43.80	5	44.20	43.85	-3	4,195	-0.07%
2023/06/09	10	44.15	4	43.68	43.90	6	4,224	0.14%
2023/06/08	2	44.50	0	0.00	44.05	2	4,254	0.05%
2023/06/06	2.3	44.82	5	44.85	45.20	-2.7	4,371	-0.06%
2023/06/05	5	45.50	1	45.35	45.40	4	4,430	0.09%
2023/06/02	1	44.80	1	45.15	44.75	0	4,433	0.00%
2023/06/01	3	44.62	0	0.00	44.65	3	4,454	0.07%
2023/05/31	0	0.00	2	44.85	44.95	-2	4,466	-0.04%
2023/05/30	0	0.00	3	44.52	44.95	-3	4,461	-0.07%
2023/05/29	10	44.40	0	0.00	44.80	10	4,461	0.22%
2023/05/23	2	44.25	0	0.00	44.10	2	4,510	0.04%
2023/05/19	0	0.00	3	43.40	43.20	-3	4,523	-0.07%
2023/05/17	1	43.00	10	42.89	43.00	-9	4,643	-0.19%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/12	1	42.15	1	42.10	42.40	0	4,730	0.00%
2023/05/11	1	42.65	0	0.00	42.05	1	4,834	0.02%
2023/05/10	1	42.60	1	42.70	42.60	0	4,903	0.00%
2023/05/09	0	0.00	4	43.15	42.60	-4	4,975	-0.08%
2023/05/05	1	44.30	2	44.13	43.95	-1	5,039	-0.02%
2023/05/04	0	0.00	6	43.99	43.95	-6	5,109	-0.12%
2023/05/02	0	0.00	5	43.70	44.00	-5	5,268	-0.09%
2023/04/28	0	0.00	6	43.17	43.20	-6	5,378	-0.11%
2023/04/27	3	43.20	5	42.37	43.20	-2	5,360	-0.04%
2023/04/26	7	42.50	5	42.45	42.50	2	5,334	0.04%
2023/04/25	11	43.20	2	43.30	42.55	9	5,320	0.17%
2023/04/24	1	43.65	1	43.95	43.55	0	5,314	0.00%
2023/04/21	1	44.70	9	44.53	44.10	-8	5,301	-0.15%
2023/04/20	8	45.36	6	45.31	45.15	2	5,273	0.04%
2023/04/19	6	45.57	10	45.35	45.25	-4	5,337	-0.08%
2023/04/18	5	46.42	1	46.30	46.15	4	5,261	0.08%
2023/04/17	5	46.22	3	46.20	46.15	2	5,238	0.04%
2023/04/14	4	46.76	0	0.00	46.70	4	5,182	0.08%
2023/04/13	4	47.56	3.9	47.15	46.85	0.1	5,147	0.00%
2023/04/12	4	48.13	4	48.04	48.35	0	5,035	0.00%
2023/04/11	2	48.30	1	48.65	48.30	1	4,993	0.02%
2023/04/10	12	48.50	6	48.58	48.65	6	4,980	0.12%
2023/04/07	1	48.20	5	48.13	47.90	-4	4,918	-0.08%
2023/04/06	5	47.54	7	48.34	47.60	-2	4,906	-0.04%
2023/03/31	2	48.60	2	49.00	48.50	0	4,867	0.00%
2023/03/30	2	48.65	5.2	48.41	48.65	-3.2	4,837	-0.07%
2023/03/29	1	48.05	1	47.90	48.00	0	4,819	0.00%
2023/03/28	6	48.27	0	0.00	48.10	6	4,807	0.12%
2023/03/27	2.4	48.93	2	48.88	48.90	0.4	4,706	0.01%
2023/03/24	2	49.33	4.4	49.28	49.35	-2.4	4,633	-0.05%
2023/03/23	13.5	49.33	15	49.40	49.55	-1.5	4,531	-0.03%
2023/03/22	1	48.25	2	48.10	48.90	-1	4,355	-0.02%
2023/03/21	7	48.16	6	48.16	47.70	1	4,191	0.02%
2023/03/20	0	0.00	3	46.98	47.20	-3	4,007	-0.07%
2023/03/17	5	46.40	2	47.08	46.20	3	3,945	0.08%
2023/03/16	7	46.66	13	46.41	46.45	-6	3,860	-0.16%
2023/03/15	0	0.00	5	46.11	45.95	-5	3,782	-0.13%
2023/03/13	1	44.70	3	44.50	44.75	-2	3,733	-0.05%
2023/03/10	23	46.43	8	45.94	45.40	15	3,731	0.40%
2023/03/09	3	46.65	3	46.53	46.20	0	3,782	0.00%
2023/03/08	2	46.45	1	47.00	46.90	1	3,772	0.03%
2023/03/07	3	46.15	0	0.00	46.10	3	3,742	0.08%
2023/03/06	0	0.00	3	45.82	46.05	-3	3,738	-0.08%
2023/03/02	1	44.80	0	0.00	44.75	1	3,832	0.03%
2023/03/01	4	44.46	1	44.30	45.10	3	3,897	0.08%
2023/02/24	5	44.85	3	44.78	44.90	2	3,889	0.05%
2023/02/22	4	44.98	0	0.00	45.15	4	3,948	0.10%
2023/02/20	0	0.00	2	46.38	46.35	-2	4,028	-0.05%
2023/02/17	2	46.18	0	0.00	46.25	2	4,126	0.05%
2023/02/16	4	45.95	2	45.60	46.45	2	4,165	0.05%
2023/02/15	2	45.05	4	44.81	45.05	-2	4,284	-0.05%
2023/02/14	4	45.35	0	0.00	45.05	4	4,354	0.09%
2023/02/13	2	45.18	3	45.20	45.15	-1	4,433	-0.02%
2023/02/10	4.1	46.01	1	45.95	45.70	3.1	4,528	0.07%
2023/02/09	5	46.70	6	46.73	46.65	-1	4,594	-0.02%
2023/02/08	0	46.45	2.1	46.38	46.15	-2.1	4,578	-0.05%
2023/02/07	0	0.00	1	45.10	46.20	-1	4,562	-0.02%
2023/02/06	1	44.70	3	44.80	44.70	-2	4,616	-0.04%
2023/02/03	1	46.00	3	45.75	45.55	-2	4,610	-0.04%
2023/02/02	1.1	46.15	3	46.22	46.10	-1.9	4,610	-0.04%
2023/02/01	4	45.39	2	45.25	45.50	2	4,585	0.04%
2023/01/31	10	44.88	10	44.35	44.85	0	4,618	0.00%
2023/01/30	3	43.43	5	43.69	44.50	-2	4,570	-0.04%
2023/01/17	1	42.20	0	0.00	42.10	1	4,472	0.02%
2023/01/16	0	0.00	1	42.25	42.20	-1	4,562	-0.02%
2023/01/13	1	42.50	2	42.20	41.80	-1	4,593	-0.02%
2023/01/12	5	42.77	2	42.60	42.55	3	4,600	0.07%
2023/01/11	2	43.55	0	0.00	43.40	2	4,613	0.04%
2023/01/10	1	43.75	1	43.65	43.90	0	4,666	0.00%
2023/01/09	1	43.55	1	43.10	44.25	0	4,683	0.00%
2023/01/06	1	42.15	2	42.38	42.50	-1	4,652	-0.02%
2023/01/05	2	42.30	2	42.38	41.65	0	4,758	0.00%
2023/01/04	0	0.00	1	41.65	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	3	41.37	41.45	-3	4,896	-0.06%
2022/12/30	1	41.80	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	1	40.85	41.00	-1	5,014	-0.02%
2022/12/28	4	41.41	3	41.03	40.75	1	5,203	0.02%
2022/12/27	1	42.10	1	42.55	42.15	0	5,257	0.00%
2022/12/26	0	0.00	1	42.25	41.80	-1	5,361	-0.02%
2022/12/23	1	41.65	0	0.00	41.80	1	5,471	0.02%
2022/12/22	1	42.50	1	42.05	41.95	0	5,563	0.00%
2022/12/21	3	41.90	0	0.00	41.65	3	5,752	0.05%
2022/12/20	2	43.03	2	42.13	41.85	0	6,069	0.00%
2022/12/19	1	43.75	1	43.90	43.40	0	6,280	0.00%
2022/12/16	2	43.83	1	43.65	43.65	1	6,368	0.02%
2022/12/15	1	44.90	0	0.00	44.60	1	6,395	0.02%
2022/12/14	0	0.00	5	44.55	44.80	-5	6,467	-0.08%
2022/12/12	2	43.75	0	0.00	43.75	2	6,505	0.03%
2022/12/09	1	44.75	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.80	1	45.00	44.85	0	6,563	0.00%
2022/12/07	1	44.70	0	0.00	44.75	1	6,595	0.02%
2022/12/06	9	46.85	3	46.15	46.00	6	6,609	0.09%
2022/12/05	5	48.00	11	47.60	47.70	-6	6,613	-0.09%
2022/12/02	0	0.00	54	47.60	47.60	-54	6,622	-0.82%
2022/12/01	1	47.75	15	47.74	47.70	-14	6,644	-0.21%
2022/11/30	1	45.70	1	46.05	45.95	0	6,594	0.00%
2022/11/29	3.1	44.76	0	0.00	45.20	3.1	6,728	0.05%
2022/11/28	1	45.85	1	45.70	45.55	0	6,740	0.00%
2022/11/25	1	46.00	1	46.60	45.90	0	6,802	0.00%
2022/11/24	12	45.87	3	46.10	46.50	9	6,820	0.13%
2022/11/23	2	45.50	0	0.00	45.20	2	6,795	0.03%
2022/11/18	0	0.00	5	45.65	45.65	-5	7,432	-0.07%
2022/11/17	0	0.00	3	46.03	46.20	-3	7,423	-0.04%
2022/11/16	4	45.93	3	45.55	46.10	1	7,464	0.01%
2022/11/15	1	45.95	7	45.81	46.00	-6	7,430	-0.08%
2022/11/14	0	0.00	1	44.60	45.00	-1	7,468	-0.01%
2022/11/11	55	45.56	8	44.81	44.75	47	7,530	0.62%
2022/11/10	2	43.78	1	43.70	43.80	1	7,430	0.01%
2022/11/09	1	42.90	10	42.91	43.00	-9	7,527	-0.12%
2022/11/08	3	42.62	6	42.73	42.25	-3	7,570	-0.04%
2022/11/07	8	42.13	8	42.27	42.35	0	7,805	0.00%
2022/11/04	0	0.00	2	41.78	42.20	-2	8,032	-0.02%
2022/11/03	1	41.35	10	41.34	41.40	-9	8,027	-0.11%
2022/11/02	12	41.10	14	40.98	41.00	-2	8,098	-0.02%
2022/11/01	2	40.20	2	40.40	40.20	0	8,034	0.00%
2022/10/31	2	39.75	15	39.82	39.90	-13	8,129	-0.16%
2022/10/28	1	39.10	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	8	39.45	39.95	-8	8,121	-0.10%
2022/10/26	2	38.33	0	0.00	37.60	2	8,063	0.02%
2022/10/25	5	38.35	0	0.00	38.30	5	8,072	0.06%
2022/10/24	1	39.50	4	39.56	38.95	-3	8,111	-0.04%
2022/10/21	1	38.40	3	38.75	39.05	-2	8,078	-0.02%
2022/10/20	1	38.65	1	39.45	38.70	0	8,089	0.00%
2022/10/19	1	39.30	4	40.00	39.00	-3	8,105	-0.04%
2022/10/18	10	39.34	3	39.97	39.55	7	8,090	0.09%
2022/10/17	0	0.00	2	38.45	39.80	-2	8,162	-0.02%
2022/10/13	7	38.18	3.1	38.18	36.40	3.9	8,282	0.05%
2022/10/12	4	38.66	0	0.00	38.70	4	8,242	0.05%
2022/10/11	2	38.65	2	38.45	38.40	0	8,291	0.00%
2022/10/07	2	40.70	1	40.50	40.60	1	8,336	0.01%
2022/10/06	3	41.20	0	0.00	41.10	3	8,352	0.04%
2022/10/05	1	41.00	13	41.74	40.80	-12	8,345	-0.14%
2022/10/04	1	39.50	10	39.80	39.90	-9	8,311	-0.11%
2022/10/03	6	38.62	0	0.00	38.60	6	8,391	0.07%
2022/09/30	0	0.00	4	38.75	39.45	-4	8,407	-0.05%
2022/09/29	2	38.80	6	38.92	38.30	-4	8,428	-0.05%
2022/09/28	12	38.75	7	38.67	37.90	5	8,439	0.06%
2022/09/27	15	38.47	4	38.96	40.30	11	8,331	0.13%
2022/09/26	24	41.48	4	40.58	40.15	20	8,083	0.25%
2022/09/23	15	44.77	0	0.00	44.60	15	7,976	0.19%
2022/09/22	8	44.61	9	45.61	45.80	-1	7,992	-0.01%
2022/09/21	3.1	46.20	0	0.00	45.35	3.1	7,978	0.04%
2022/09/20	0	0.00	2	47.05	46.60	-2	7,971	-0.03%
2022/09/19	0.4	47.33	0	0.00	46.80	0.4	8,015	0.00%
2022/09/16	0	0.00	1	47.90	47.25	-1	8,045	-0.01%
2022/09/15	1	48.55	0	0.00	48.25	1	8,114	0.01%
2022/09/13	6	49.01	6	49.32	48.90	0	8,228	0.00%
2022/09/12	0	0.00	4	49.28	49.30	-4	8,309	-0.05%
2022/09/08	1	47.95	12	47.47	48.00	-11	8,404	-0.13%
2022/09/07	2.1	46.98	0	0.00	46.50	2.1	8,480	0.02%
2022/09/06	4.2	47.57	8	47.86	47.30	-3.8	8,494	-0.04%
2022/09/05	12.2	49.22	0	0.00	48.50	12.2	8,483	0.14%
2022/09/02	1	51.60	1	51.00	51.00	0	8,479	0.00%
2022/09/01	3	51.00	0.4	51.29	51.10	2.6	8,484	0.03%
2022/08/31	1.5	51.76	2.7	51.54	52.20	-1.2	8,464	-0.01%
2022/08/30	6.7	51.96	1	52.00	52.00	5.7	8,477	0.07%
2022/08/29	7	50.77	0	0.00	50.70	7	8,441	0.08%
2022/08/26	22	53.15	11	53.77	52.70	11	8,393	0.13%
2022/08/25	11	52.81	28	52.75	53.60	-17	8,176	-0.21%
2022/08/24	3	50.67	2	50.50	50.30	1	7,970	0.01%
2022/08/23	8	50.04	0	0.00	50.70	8	8,204	0.10%
2022/08/22	1.2	50.94	0	0.00	50.80	1.2	8,484	0.01%
2022/08/19	12	51.91	3	51.90	51.60	9	8,626	0.10%
2022/08/18	1.3	50.25	5	50.86	51.50	-3.7	8,886	-0.04%
2022/08/17	0.2	51.20	12	50.83	50.90	-11.8	8,984	-0.13%
2022/08/16	1.1	51.46	23	51.29	51.00	-21.9	9,064	-0.24%
2022/08/15	6.3	50.02	2	50.08	50.20	4.3	8,954	0.05%
2022/08/12	9	50.32	8	50.59	50.30	1	8,964	0.01%
2022/08/11	15	49.25	8	49.73	49.60	7	8,792	0.08%
2022/08/10	1	46.55	4.1	47.39	47.60	-3.1	8,698	-0.04%
2022/08/09	30	47.28	16	47.38	47.10	14	8,845	0.16%
2022/08/08	8	45.74	0	0.00	45.95	8	9,344	0.09%
2022/08/05	7	45.99	1	46.30	46.50	6	9,800	0.06%
2022/08/04	10	44.63	1	45.25	45.30	9	9,801	0.09%
2022/08/03	0	0.00	1	45.90	45.10	-1	9,954	-0.01%
2022/08/02	9	45.63	0	0.00	45.45	9	10,187	0.09%
2022/08/01	2.2	47.20	1	47.45	47.15	1.2	10,426	0.01%
2022/07/29	1	47.65	17	47.98	47.75	-16	10,543	-0.15%
2022/07/28	0	0.00	2	47.00	47.00	-2	10,780	-0.02%
2022/07/26	6	46.50	0	0.00	45.90	6	10,981	0.05%
2022/07/25	2	47.50	8	47.54	47.55	-6	11,009	-0.05%
2022/07/22	12	48.32	40	49.03	48.10	-28	11,136	-0.25%
2022/07/21	2	48.53	2.1	48.47	48.95	-0.1	11,207	0.00%
2022/07/20	11	47.59	4	47.70	47.25	7	11,225	0.06%
2022/07/19	2.4	46.24	0	0.00	46.55	2.4	11,345	0.02%
2022/07/18	7	47.79	5	48.10	48.20	2	11,402	0.02%
2022/07/15	30	46.75	3	46.87	47.55	27	11,364	0.24%
2022/07/14	2	46.03	1	45.65	46.15	1	11,335	0.01%
2022/07/13	40	45.15	10	45.23	44.80	30	11,443	0.26%
2022/07/12	10	44.48	0	0.00	44.00	10	11,600	0.09%
2022/07/11	9	47.35	5	48.00	47.30	4	11,749	0.03%
2022/07/08	3	46.30	2	46.90	46.40	1	11,789	0.01%
2022/07/07	3	44.38	8	44.91	44.90	-5	11,800	-0.04%
2022/07/06	5	43.65	1	45.20	43.30	4	12,100	0.03%
2022/07/05	0	0.00	5.1	45.48	46.00	-5.1	12,371	-0.04%
2022/07/04	2	44.35	0	0.00	44.55	2	12,364	0.02%
2022/07/01	1	46.55	0	0.00	45.05	1	12,365	0.01%
2022/06/30	5	48.80	4	48.08	48.05	1	12,273	0.01%
2022/06/29	0	0.00	48	50.40	50.50	-48	12,324	-0.39%
2022/06/28	6	50.55	3	51.20	51.00	3	12,440	0.02%
2022/06/27	1	52.40	7	52.31	52.40	-6	12,592	-0.05%
2022/06/24	6	50.09	3	50.57	50.50	3	12,776	0.02%
2022/06/23	5	49.97	5	49.92	49.95	0	13,229	0.00%
2022/06/22	12	51.00	0	0.00	50.20	12	14,000	0.09%
2022/06/21	2	50.65	3	51.40	52.40	-1	14,530	-0.01%
2022/06/20	8	50.73	0	0.00	50.20	8	14,839	0.05%
2022/06/17	5	52.24	2	52.30	52.60	3	14,885	0.02%
2022/06/16	15	56.22	0	0.00	54.60	15	14,888	0.10%
2022/06/15	11.1	57.54	7	57.59	57.00	4.1	14,993	0.03%
2022/06/14	2	56.60	8	57.95	58.40	-6	15,309	-0.04%
2022/06/13	54	58.25	54.4	57.49	57.70	-0.4	15,378	0.00%
2022/06/10	4	60.45	35.5	60.21	60.50	-31.5	15,371	-0.21%
2022/06/09	1	61.40	10	61.22	61.00	-9	15,626	-0.06%
2022/06/08	17	61.49	2.2	61.70	60.80	14.8	15,664	0.09%
2022/06/07	1	61.10	1	61.10	61.30	0	15,905	0.00%
2022/06/06	8	60.96	6	61.27	61.00	2	16,035	0.01%
2022/06/02	53	61.88	31	62.05	61.60	22	16,288	0.14%
2022/06/01	18.1	61.69	18	61.79	61.60	0.1	16,483	0.00%
2022/05/31	12	62.63	11	62.64	62.30	1	16,488	0.01%
2022/05/30	17	62.20	12.2	62.25	62.00	4.8	16,441	0.03%
2022/05/27	24	60.67	24.3	60.69	60.70	-0.3	16,268	0.00%
2022/05/26	47.1	60.68	47	60.43	60.00	0.1	16,175	0.00%
2022/05/25	9	58.50	19	59.41	59.80	-10	15,883	-0.06%
2022/05/24	27	58.76	24	57.65	57.50	3	15,892	0.02%
2022/05/23	15	59.59	5	59.72	59.40	10	15,785	0.06%
2022/05/20	11	58.93	18	59.61	59.60	-7	15,830	-0.04%
2022/05/19	9	57.72	8	58.09	59.60	1	15,801	0.01%
2022/05/18	17	59.28	12.1	59.67	59.30	4.9	15,781	0.03%
2022/05/17	8.3	59.37	18	59.44	60.10	-9.7	15,738	-0.06%
2022/05/16	38	60.12	20	60.29	58.60	18	15,715	0.11%
2022/05/13	22	59.03	33	59.02	59.70	-11	15,340	-0.07%
2022/05/12	1.1	55.32	1	55.50	55.50	0.1	15,166	0.00%
2022/05/11	29.1	57.26	28	57.45	56.90	1.1	15,825	0.01%
2022/05/10	3	55.30	2	55.50	58.00	1	16,239	0.01%
2022/05/09	0	0.00	7	56.81	56.60	-7	16,322	-0.04%
2022/05/06	6.1	55.48	2	55.40	55.50	4.1	16,342	0.03%
2022/05/05	26	57.53	4	57.72	57.80	22	16,717	0.13%
2022/05/04	9.2	56.39	4	56.20	55.60	5.2	16,714	0.03%
2022/04/29	0.1	54.50	0	0.00	54.30	0.1	17,101	0.00%
2022/04/28	6	54.58	1	53.10	54.70	5	17,318	0.03%
2022/04/27	3	51.63	12	52.53	53.80	-9	17,354	-0.05%
2022/04/26	2	55.35	7	56.04	54.70	-5	17,287	-0.03%
2022/04/25	12	54.76	12	54.82	54.20	0	17,357	0.00%
2022/04/22	9.5	58.31	14.2	58.72	57.90	-4.8	17,523	-0.03%
2022/04/21	3.2	59.95	13	60.19	59.90	-9.8	17,766	-0.06%
2022/04/20	4.3	59.16	0	0.00	58.90	4.3	18,011	0.02%
2022/04/19	6	60.15	3	59.90	59.30	3	18,412	0.02%
2022/04/18	2	59.20	6	59.93	59.00	-4	18,403	-0.02%
2022/04/15	17	59.20	14	59.15	58.40	3	18,432	0.02%
2022/04/14	23.2	61.36	1	62.90	60.80	22.2	18,655	0.12%
2022/04/13	8	62.01	10	62.40	62.40	-2	18,634	-0.01%
2022/04/12	12.2	61.14	11	61.11	60.90	1.2	18,821	0.01%
2022/04/11	14.2	64.16	2	65.40	62.60	12.2	18,728	0.07%
2022/04/08	4	67.75	2	68.10	68.00	2	18,893	0.01%
2022/04/07	4.2	69.07	1	68.00	68.00	3.2	18,970	0.02%
2022/04/06	5	68.50	3	68.70	69.40	2	19,232	0.01%
2022/04/01	11	67.68	1.1	68.16	69.00	9.9	19,662	0.05%
2022/03/31	5.1	69.48	4	69.20	68.90	1.1	19,841	0.01%
2022/03/30	8	69.99	0	0.00	69.80	8	19,946	0.04%
2022/03/29	18	70.55	16	69.57	70.00	2	20,416	0.01%
2022/03/28	48.1	68.55	43	69.10	70.50	5.1	20,327	0.02%
2022/03/25	62.2	72.11	19	71.86	71.10	43.1	20,092	0.21%
2022/03/24	32	76.24	8	76.25	76.30	24	19,374	0.12%
2022/03/23	16	78.64	31.3	78.73	79.00	-15.3	19,064	-0.08%
2022/03/22	11	76.77	45.1	76.83	77.20	-34.1	19,631	-0.17%
2022/03/21	11	76.17	10	76.49	75.80	1	19,753	0.01%
2022/03/18	9	75.00	4	75.05	75.30	5	20,122	0.02%
2022/03/17	7	74.43	50	73.67	74.90	-43	20,327	-0.21%
2022/03/16	1.2	70.84	2	71.35	70.40	-0.9	20,662	0.00%
2022/03/15	3	70.33	3	70.20	70.20	0	21,408	0.00%
2022/03/14	8	72.53	6	72.97	72.50	2	23,269	0.01%
2022/03/11	12.1	70.34	7	70.86	71.40	5.1	23,531	0.02%
2022/03/10	17	71.82	9	72.03	71.70	8	24,096	0.03%
2022/03/09	8	68.83	1	69.50	68.60	7	24,579	0.03%
2022/03/08	7.1	70.03	5	69.18	68.10	2.1	25,744	0.01%
2022/03/07	23	72.14	12	72.31	72.00	11	27,870	0.04%
2022/03/04	3	76.67	8	77.38	76.50	-5	30,560	-0.02%
2022/03/03	6	77.12	8	77.65	77.40	-2	32,162	-0.01%
2022/03/02	3	75.54	18	76.01	76.30	-15	33,425	-0.04%
2022/03/01	7	74.63	9	74.63	75.20	-2	35,505	-0.01%
2022/02/25	6	72.22	5	72.62	72.40	1	37,159	0.00%
2022/02/24	12.2	73.14	12	71.95	71.50	0.2	37,706	0.00%
2022/02/23	1	75.30	3	75.47	75.80	-2	38,556	-0.01%
2022/02/22	22	75.17	11	74.95	74.90	11	38,753	0.03%
2022/02/21	7	77.50	3	77.90	77.30	4	38,827	0.01%
2022/02/18	2	76.05	13	77.95	78.30	-11	39,120	-0.03%
2022/02/17	22.2	77.26	7	76.93	77.00	15.2	39,815	0.04%
2022/02/16	8	78.93	9	79.11	78.10	-1	39,830	0.00%
2022/02/15	24	78.91	18	78.46	77.80	6	40,095	0.01%
2022/02/14	39.1	78.10	34	78.12	77.80	5.1	40,215	0.01%
2022/02/11	33	79.95	60	79.20	79.70	-27	40,771	-0.07%
2022/02/10	27	77.76	21	77.33	78.10	6	40,750	0.01%
2022/02/09	4	74.95	14	74.93	74.70	-10	40,664	-0.02%
2022/02/08	13.2	72.94	21	72.87	73.00	-7.8	41,039	-0.02%
2022/02/07	32	73.44	27	73.72	73.40	5	40,868	0.01%
2022/01/26	4	75.38	8	76.40	76.80	-4	40,695	-0.01%
2022/01/25	26.2	75.78	27	75.84	75.40	-0.9	41,051	0.00%
2022/01/24	22	74.70	13	74.67	75.30	9	41,508	0.02%
2022/01/21	48	75.03	21	73.23	73.10	27	41,929	0.06%
2022/01/20	38.2	76.77	116	76.23	77.60	-77.9	41,885	-0.19%	大賣/
2022/01/19	6.1	77.24	1	77.20	77.10	5.1	41,826	0.01%
2022/01/18	15.1	78.89	5	78.98	78.60	10.1	41,937	0.02%
2022/01/17	22	79.05	16	79.64	79.30	6	41,950	0.01%
2022/01/14	32.2	77.45	7	77.49	78.10	25.2	42,033	0.06%
2022/01/13	4	79.87	11	80.03	79.60	-7	42,427	-0.02%
2022/01/12	22	79.75	17	79.39	78.20	5	42,420	0.01%
2022/01/11	11.3	79.17	10	79.80	78.30	1.3	42,167	0.00%
2022/01/10	8	79.50	4	79.83	80.00	4	42,243	0.01%
2022/01/07	16.3	78.83	76	79.00	78.50	-59.7	42,337	-0.14%
2022/01/06	7	82.83	7	81.86	82.90	0	41,989	0.00%
2022/01/05	19.1	82.95	15.1	83.59	82.50	4	42,144	0.01%
2022/01/04	19.2	85.49	28.3	85.52	85.50	-9.1	42,220	-0.02%
2022/01/03	15	86.05	15	86.05	84.80	0	42,114	0.00%
2021/12/30	0	0.00	15	85.37	85.50	-15	42,011	-0.04%
2021/12/29	15.1	85.35	11	85.19	85.00	4.1	42,044	0.01%
2021/12/28	29	85.11	32.1	85.59	84.20	-3.1	41,934	-0.01%
2021/12/27	16	84.52	16.1	84.34	84.70	-0.1	41,756	0.00%
2021/12/24	6.1	83.36	11	82.95	82.50	-4.9	41,692	-0.01%
2021/12/23	17.2	84.04	35.1	84.51	83.20	-17.9	41,679	-0.04%
2021/12/22	7	81.71	2	82.10	81.00	5	41,410	0.01%
2021/12/21	27.1	81.00	0	0.00	81.20	27.1	41,428	0.07%
2021/12/20	17.1	82.80	7	82.94	82.20	10.1	41,361	0.02%
2021/12/17	17.2	82.72	8	83.29	82.40	9.2	41,536	0.02%
2021/12/16	161.1	85.26	138.1	85.50	84.50	23	41,773	0.05%	大買/大賣/
2021/12/15	16	81.83	9	81.80	81.80	7	41,044	0.02%
2021/12/14	30.1	81.13	83	80.51	81.60	-53	41,013	-0.13%
2021/12/13	35.1	83.28	230	83.20	82.80	-194.9	40,747	-0.48%	大賣/鉅額交易
2021/12/10	44.2	85.20	36	84.73	84.90	8.2	40,474	0.02%
2021/12/09	72	86.60	30.1	86.26	84.60	42	39,901	0.11%
2021/12/08	86.1	87.58	99.1	87.99	88.40	-13	39,235	-0.03%
2021/12/07	51.3	83.57	52	83.65	84.30	-0.7	37,600	0.00%
2021/12/06	21	84.20	7.2	84.33	83.30	13.8	37,365	0.04%
2021/12/03	163.2	86.57	59	85.97	86.50	104.2	37,287	0.28%	大買/鉅額交易
2021/12/02	112	86.48	79	86.18	85.40	33	37,252	0.09%	大買/
2021/12/01	194	86.93	97	85.70	86.70	97	36,316	0.27%	大買/
2021/11/30	173.4	85.58	115.1	85.36	81.80	58.3	34,565	0.17%	大買/大賣/
2021/11/29	59	79.48	116	81.99	84.90	-57	32,731	-0.17%	大賣/
2021/11/26	148	77.30	169.6	78.98	77.20	-21.6	31,324	-0.07%	大買/大賣/
2021/11/25	284	77.64	190.6	77.34	79.70	93.4	30,253	0.31%	大買/大賣/
2021/11/24	15	76.01	57.3	76.26	76.40	-42.3	28,302	-0.15%
2021/11/23	33	69.58	12	69.96	69.50	21	27,223	0.08%
2021/11/22	13	70.56	53.2	69.90	71.20	-40.2	27,501	-0.15%
2021/11/19	10.1	67.91	3.7	68.41	67.30	6.5	27,702	0.02%
2021/11/18	13.1	67.88	5.1	68.10	67.70	8	27,758	0.03%
2021/11/17	16	68.14	9	68.50	68.90	7	27,904	0.03%
2021/11/16	14	69.61	11	68.71	68.20	3	27,849	0.01%
2021/11/15	2.4	67.62	22	67.57	67.40	-19.6	27,355	-0.07%
2021/11/12	10.1	67.34	10.3	67.56	66.80	-0.2	27,411	0.00%
2021/11/11	11	68.59	7	68.76	68.60	4	27,191	0.01%
2021/11/10	81	69.31	99.1	69.41	69.60	-18.1	27,049	-0.07%
2021/11/09	25.1	68.66	36.6	68.96	68.30	-11.5	26,377	-0.04%
2021/11/08	19	67.41	24	68.35	66.60	-5	25,834	-0.02%
2021/11/05	44.1	67.42	22	67.30	66.30	22.1	25,599	0.09%
2021/11/04	4.2	64.80	7	64.79	64.70	-2.8	25,211	-0.01%
2021/11/03	20	64.07	5	64.52	64.10	15	25,388	0.06%
2021/11/02	22.1	66.44	39	66.35	65.50	-16.9	25,396	-0.07%
2021/11/01	31.3	66.81	35	66.95	68.00	-3.8	25,138	-0.01%
2021/10/29	15	64.02	42.2	64.38	64.20	-27.2	24,825	-0.11%
2021/10/28	10	62.81	16	62.50	61.60	-6	24,286	-0.02%
2021/10/27	3	61.93	12	62.07	62.10	-9	24,335	-0.04%
2021/10/26	6.3	62.07	16	61.70	61.20	-9.8	24,811	-0.04%
2021/10/25	23	60.96	6	61.50	61.60	17	25,087	0.07%
2021/10/22	30.3	61.58	33	61.91	62.00	-2.8	25,756	-0.01%
2021/10/21	25	61.57	31.2	62.23	60.50	-6.2	26,940	-0.02%
2021/10/20	10.3	58.51	14.1	58.54	58.30	-3.9	27,151	-0.01%
2021/10/19	22	57.18	2	57.15	57.10	20	27,572	0.07%
2021/10/18	12	57.12	8	57.65	56.80	4	28,329	0.01%
2021/10/15	10	57.44	14	58.21	58.80	-4	28,865	-0.01%
2021/10/13	4	56.98	3	54.90	54.90	1	29,386	0.00%
2021/10/12	11	58.21	1	57.70	57.70	10	29,393	0.03%
2021/10/08	11	60.70	5	61.10	61.30	6	29,452	0.02%
2021/10/07	9	62.36	7	61.71	62.10	2	29,875	0.01%
2021/10/06	13	59.52	1	61.00	58.50	12	31,380	0.04%
2021/10/05	3	58.10	9	59.08	60.40	-6	32,249	-0.02%
2021/10/04	15	59.92	5	59.94	58.20	10	32,428	0.03%
2021/10/01	14.1	61.32	12.2	60.78	60.50	2	33,205	0.01%
2021/09/30	12.2	63.20	1	62.50	63.60	11.2	34,625	0.03%
2021/09/29	32.1	63.35	4	63.08	63.20	28.1	34,630	0.08%
2021/09/28	20.1	67.61	6.3	68.06	67.10	13.8	34,636	0.04%
2021/09/27	27.1	68.73	25	68.80	68.10	2.1	34,805	0.01%
2021/09/24	8	69.96	20	69.38	69.00	-12	35,209	-0.03%
2021/09/23	18.1	70.16	30	70.20	69.60	-11.9	35,387	-0.03%
2021/09/22	5.1	69.36	9.5	69.08	69.30	-4.5	35,842	-0.01%
2021/09/17	32.6	68.78	8.3	68.22	69.40	24.3	36,073	0.07%
2021/09/16	28	68.77	28	68.61	69.00	0	36,748	0.00%
2021/09/15	11	67.07	4	67.13	67.10	7	37,667	0.02%
2021/09/14	5.1	68.64	15	68.79	68.10	-9.9	39,322	-0.03%
2021/09/13	10	69.31	10	68.56	68.30	0	40,604	0.00%
2021/09/10	14	68.07	25	68.40	69.30	-11	41,229	-0.03%
2021/09/09	18.3	66.93	33	66.18	67.00	-14.8	43,160	-0.03%
2021/09/08	25.1	65.96	10	66.14	65.00	15.1	43,523	0.03%
2021/09/07	63.1	69.76	41	69.32	68.60	22.1	43,238	0.05%
2021/09/06	33	71.07	25	70.74	70.60	8	42,950	0.02%
2021/09/03	22	70.89	38	71.29	72.00	-16	42,853	-0.04%
2021/09/02	80.1	71.24	66	72.06	68.80	14.1	43,072	0.03%
2021/09/01	11.1	70.29	7	70.26	70.70	4.1	42,978	0.01%
2021/08/31	15	70.14	15.1	69.70	70.40	-0.1	43,744	0.00%
2021/08/30	13	70.18	19	69.57	69.60	-6	43,580	-0.01%
2021/08/27	48	69.65	46.1	70.23	68.70	1.9	43,718	0.00%
2021/08/26	43.1	69.95	48	69.88	70.20	-4.9	43,464	-0.01%
2021/08/25	41	68.43	43.1	68.57	68.70	-2	42,798	0.00%
2021/08/24	24	65.55	11	65.12	64.60	13	41,825	0.03%
2021/08/23	25	63.38	10	64.56	64.90	15	41,991	0.04%
2021/08/20	15	62.03	5	62.42	62.00	10	42,002	0.02%
2021/08/19	5	61.28	12	61.71	60.00	-7	42,029	-0.02%
2021/08/18	10	58.77	36	58.41	60.30	-26	42,809	-0.06%
2021/08/17	10	57.23	6	59.82	56.00	4	42,930	0.01%
2021/08/16	13	60.17	9	59.87	59.20	4	42,830	0.01%
2021/08/13	9	61.66	3	62.37	59.80	6	42,736	0.01%
2021/08/12	5	62.58	1	62.70	63.00	4	42,761	0.01%
2021/08/11	9	62.81	10	63.27	63.00	-1	42,854	0.00%
2021/08/10	13	64.00	1	63.70	62.70	12	42,903	0.03%
2021/08/09	12.1	67.11	16	67.04	65.50	-3.9	43,104	-0.01%
2021/08/06	17	69.78	36	70.14	69.30	-19	43,250	-0.04%
2021/08/05	2	71.70	13	71.22	71.60	-11	43,441	-0.03%
2021/08/04	12	70.88	9.2	71.07	69.70	2.8	43,842	0.01%
2021/08/03	8	69.34	5	69.66	69.00	3	43,935	0.01%
2021/08/02	11.1	69.22	14	69.14	68.70	-2.9	44,212	-0.01%
2021/07/30	32	71.38	48	71.42	69.80	-16	44,358	-0.04%
2021/07/29	23	69.13	39.1	70.28	71.80	-16.1	44,148	-0.04%
2021/07/28	34	67.49	39.1	67.59	67.60	-5.1	44,340	-0.01%
2021/07/27	70	73.25	51	74.03	71.70	19	44,608	0.04%
2021/07/26	27	70.34	46	71.02	71.20	-19	43,726	-0.04%
2021/07/23	38.3	69.81	32	68.99	67.90	6.3	43,313	0.01%
2021/07/22	42	69.59	25	69.96	69.30	17	43,250	0.04%
2021/07/21	16	67.47	35	67.19	66.40	-19	43,084	-0.04%
2021/07/20	21	66.54	18	66.30	65.10	3	44,059	0.01%
2021/07/19	15	66.57	9.1	67.20	67.10	5.9	45,994	0.01%
2021/07/16	22	65.58	6	65.97	65.10	16	47,289	0.03%
2021/07/15	16	66.02	38.5	65.39	65.50	-22.5	50,274	-0.04%
2021/07/14	19.1	67.04	11.1	66.98	66.50	8	51,027	0.02%
2021/07/13	146	69.11	113	69.64	67.10	33	50,995	0.06%	大買/大賣/
2021/07/12	33.2	66.23	55	66.52	67.70	-21.9	49,305	-0.04%
2021/07/09	16	64.51	12.2	64.09	63.90	3.8	48,631	0.01%
2021/07/08	38	65.05	30	65.50	64.20	8	49,415	0.02%
2021/07/07	43	64.28	108	63.98	65.70	-65	49,823	-0.13%	大賣/
2021/07/06	16	61.25	25	60.80	60.70	-9	49,067	-0.02%
2021/07/05	31	62.30	19	62.28	62.00	12	50,883	0.02%
2021/07/02	8	59.56	16.5	60.22	61.30	-8.5	51,926	-0.02%
2021/07/01	31	59.52	15	59.43	58.80	16	52,148	0.03%
2021/06/30	33	62.17	25	61.84	61.10	8	51,772	0.02%
2021/06/29	69	63.00	40.1	62.91	62.00	28.9	51,477	0.06%
2021/06/28	25	61.54	10	61.35	61.00	15	50,641	0.03%
2021/06/25	29	62.06	16	61.96	60.90	13	50,287	0.03%
2021/06/24	51	63.27	63.7	62.78	62.80	-12.7	49,465	-0.03%
2021/06/23	92.2	62.09	134	62.26	64.50	-41.8	48,366	-0.09%	大賣/
2021/06/22	78.5	61.04	73	61.30	59.60	5.5	46,598	0.01%
2021/06/21	40	58.51	30.5	58.59	59.20	9.5	45,198	0.02%
2021/06/18	67	59.03	86.6	59.44	58.00	-19.6	44,400	-0.04%
2021/06/17	9	54.26	37	55.87	56.50	-28	42,212	-0.07%
2021/06/16	21	54.36	6	53.68	53.20	15	41,615	0.04%
2021/06/15	27	54.40	10	54.59	54.50	17	41,494	0.04%
2021/06/11	6	54.08	27	53.74	53.70	-21	41,405	-0.05%
2021/06/10	17.1	55.86	14	56.37	55.10	3.1	41,386	0.01%
2021/06/09	103	54.36	108	54.82	54.50	-5	40,538	-0.01%	大買/大賣/
2021/06/08	27.1	54.10	43	54.66	53.40	-16	39,603	-0.04%
2021/06/07	4	51.85	0	0.00	52.30	4	38,610	0.01%
2021/06/04	32	52.26	18	52.40	51.50	14	38,533	0.04%
2021/06/03	5	51.70	13	51.88	52.70	-8	38,248	-0.02%
2021/06/02	0	0.00	11	51.09	50.70	-11	37,984	-0.03%
2021/06/01	8	52.20	54	52.38	51.60	-46	37,889	-0.12%
2021/05/28	9	51.40	15	51.19	50.80	-6	37,541	-0.02%
2021/05/27	14	49.73	16	49.31	50.00	-2	37,595	-0.01%
2021/05/26	136	50.74	115	51.01	49.65	21	38,069	0.06%	大買/大賣/
2021/05/25	3	47.12	10	48.36	49.35	-7	37,991	-0.02%
2021/05/21	1	43.45	2	43.75	44.10	-1	37,958	0.00%
2021/05/20	6	44.43	6	44.11	42.90	0	38,330	0.00%
2021/05/19	8	45.11	24	45.33	45.55	-16	38,318	-0.04%
2021/05/18	33	44.58	18	44.55	45.15	15	38,251	0.04%
2021/05/17	13	42.11	8	41.96	41.35	5	38,136	0.01%
2021/05/14	14	45.41	8	45.51	44.45	6	37,652	0.02%
2021/05/13	38	45.84	12	45.41	46.10	26	37,223	0.07%
2021/05/12	34	46.58	42	45.26	45.20	-8	36,716	-0.02%
2021/05/11	14	48.86	16	48.71	48.10	-2	35,969	-0.01%
2021/05/10	18	53.14	25	51.78	51.50	-7	35,516	-0.02%
2021/05/07	10	54.25	5	54.18	54.70	5	35,156	0.01%
2021/05/06	16.1	51.94	0	0.00	51.20	16.1	34,824	0.05%
2021/05/05	79	53.58	89	53.49	51.80	-10	34,990	-0.03%
2021/05/04	30	55.37	31	53.21	55.20	-1	34,372	0.00%
2021/05/03	41	57.28	70	57.12	54.90	-29	33,362	-0.09%
2021/04/29	41	57.65	38	57.60	58.00	3	32,885	0.01%
2021/04/28	37	57.10	46	57.82	56.90	-9	32,626	-0.03%
2021/04/27	28	56.98	19	56.48	56.10	9	32,409	0.03%
2021/04/26	90	59.93	82	59.86	58.80	8	31,778	0.03%
2021/04/23	75	57.31	112	57.62	58.30	-37	30,344	-0.12%	大賣/
2021/04/22	174	56.90	181	56.50	53.00	-7	29,151	-0.02%	大買/大賣/
2021/04/21	382	56.89	380	56.87	56.40	2	27,746	0.01%	大買/大賣/
2021/04/20	37	50.64	51	52.20	52.90	-14	24,892	-0.06%
2021/04/19	13	48.28	1	48.75	48.15	12	23,884	0.05%
2021/04/16	5	46.39	14	46.46	46.15	-9	23,470	-0.04%
2021/04/15	4	45.89	8	46.34	46.50	-4	23,342	-0.02%
2021/04/14	72	48.37	69	48.63	46.55	3	23,124	0.01%
2021/04/13	34	50.37	38	50.37	48.20	-4	22,165	-0.02%
2021/04/12	27	49.34	32	49.53	48.60	-5	20,842	-0.02%
2021/04/09	131	49.14	126	49.03	48.55	5	20,153	0.02%	大買/大賣/
2021/04/08	47	45.42	90	46.60	48.00	-43	18,280	-0.24%
2021/04/07	8	43.30	20	43.59	43.65	-12	17,193	-0.07%
2021/04/06	13	42.16	2	42.23	42.45	11	17,560	0.06%
2021/04/01	16	41.81	2	42.08	41.75	14	17,712	0.08%
2021/03/31	9	42.01	3	41.95	42.20	6	17,669	0.03%
2021/03/30	10	41.48	4	41.26	41.25	6	17,764	0.03%
2021/03/29	1	41.40	5	41.40	41.60	-4	18,033	-0.02%
2021/03/26	2	41.10	0	0.00	41.15	2	18,784	0.01%
2021/03/25	11	41.10	0	0.00	41.05	11	18,873	0.06%
2021/03/24	5	41.40	3.1	41.04	41.00	1.9	19,006	0.01%
2021/03/23	3	42.00	15	41.39	41.15	-12	19,321	-0.06%
2021/03/22	9	41.62	13	41.52	41.60	-4	19,501	-0.02%
2021/03/19	6	41.70	4	41.40	41.55	2	19,841	0.01%
2021/03/18	1	42.25	15	42.40	42.20	-14	20,037	-0.07%
2021/03/17	22	43.63	13	43.55	43.00	9	20,750	0.04%
2021/03/16	46	42.78	9	42.90	43.30	37	21,165	0.17%
2021/03/15	9	41.45	1	41.55	41.55	8	23,087	0.03%
2021/03/12	4	41.53	1.1	41.12	41.25	2.9	24,180	0.01%
2021/03/11	9	40.83	6	41.10	41.15	3	25,079	0.01%
2021/03/10	4	40.53	2	41.00	40.30	2	27,227	0.01%
2021/03/09	7	40.53	2	40.70	40.80	5	28,202	0.02%
2021/03/08	4	41.71	2	41.53	41.60	2	28,620	0.01%
2021/03/05	7	40.69	38	40.65	40.85	-31	29,173	-0.11%
2021/03/04	1	41.85	0	0.00	42.00	1	29,757	0.00%
2021/03/03	15	42.05	12	42.44	42.45	3	29,771	0.01%
2021/03/02	8	44.66	36	44.93	43.20	-28	29,757	-0.09%
2021/02/26	67	45.73	50	45.47	44.80	17	29,441	0.06%
2021/02/25	33.1	45.86	56	45.31	46.50	-22.9	28,947	-0.08%
2021/02/24	4	43.99	3	43.80	42.90	1	28,334	0.00%
2021/02/23	6	43.78	36	43.77	43.40	-30	28,170	-0.11%
2021/02/22	12	43.94	10	43.98	43.50	2	27,996	0.01%
2021/02/19	30	42.89	27	42.75	43.25	3	27,507	0.01%
2021/02/18	10	42.42	12	42.09	42.45	-2	27,405	-0.01%
2021/02/17	10	40.96	10	40.70	40.90	0	27,170	0.00%
2021/02/05	2.1	38.83	4	38.70	38.65	-1.9	26,937	-0.01%
2021/02/04	1	39.00	0	0.00	38.95	1	26,891	0.00%
2021/02/03	3	39.80	0	0.00	39.40	3	26,883	0.01%
2021/02/02	0	0.00	1	39.70	39.70	-1	26,830	0.00%
2021/02/01	36.1	39.23	34	39.14	39.00	2.1	26,794	0.01%
2021/01/29	9.1	40.24	2	40.23	40.00	7.1	26,700	0.03%
2021/01/28	7	40.96	0	0.00	41.00	7	26,567	0.03%
2021/01/27	3	41.40	12	41.91	41.45	-9	26,466	-0.03%
2021/01/26	2	39.93	8	39.90	40.20	-6	25,920	-0.02%
2021/01/25	18	40.79	8	40.31	40.40	10	25,874	0.04%
2021/01/22	6	39.86	8	40.01	40.45	-2	25,767	-0.01%
2021/01/21	12	38.92	11	39.05	38.35	1	25,526	0.00%
2021/01/20	28.4	40.94	20	41.19	39.20	8.4	25,271	0.03%
2021/01/19	11.4	43.18	4	43.49	42.95	7.4	24,844	0.03%
2021/01/18	21	43.26	14	43.30	43.45	7	24,675	0.03%
2021/01/15	44	44.41	52	44.39	43.85	-8	24,390	-0.03%
2021/01/14	9	43.37	19	43.76	43.35	-10	23,214	-0.04%
2021/01/13	38	42.99	21	43.15	43.20	17	22,781	0.07%
2021/01/12	9	42.23	5	41.72	41.90	4	22,334	0.02%
2021/01/11	7	42.75	10	42.63	42.95	-3	22,159	-0.01%
2021/01/08	4	42.03	71	42.44	42.00	-67	22,102	-0.30%
2021/01/07	7	42.56	16	42.35	42.00	-9	22,321	-0.04%
2021/01/06	11	41.64	107	42.11	41.55	-96	22,178	-0.43%	大賣/
2021/01/05	10	41.81	5	41.92	42.25	5	21,936	0.02%
2021/01/04	11	42.35	22	42.18	41.80	-11	21,825	-0.05%
2020/12/31	13	43.24	33	43.71	42.80	-20	21,588	-0.09%
2020/12/30	25	43.98	29.1	43.92	43.65	-4.1	21,398	-0.02%
2020/12/29	142	44.41	33	44.40	43.90	109	21,047	0.52%	大買/鉅額交易
2020/12/28	23	41.48	19	41.51	42.65	4	20,134	0.02%
2020/12/25	7	41.89	4	42.19	41.70	3	19,751	0.02%
2020/12/24	5	42.28	6	42.28	42.20	-1	19,574	-0.01%
2020/12/23	30	42.63	11	42.56	42.60	19	19,383	0.10%
2020/12/22	70	43.20	35	43.14	41.80	35	19,094	0.18%
2020/12/21	11	40.89	10	41.35	41.50	1	18,269	0.01%
2020/12/18	25	41.22	13	41.22	41.10	12	18,105	0.07%
2020/12/17	39	41.65	31	41.26	41.10	8	17,956	0.04%
2020/12/16	20	42.82	11.3	43.18	42.50	8.7	17,643	0.05%
2020/12/15	26	42.59	48.1	42.31	41.60	-22.1	17,424	-0.13%
2020/12/14	42	43.67	21	43.59	43.40	21	17,103	0.12%
2020/12/11	71.1	43.89	53.2	44.13	44.25	18	16,861	0.11%
2020/12/10	44	44.98	40	45.07	44.05	4	15,993	0.03%
2020/12/09	128	47.23	101	47.19	45.70	27	15,207	0.18%	大買/大賣/
2020/12/08	60.2	45.14	52.3	45.40	45.70	7.9	13,020	0.06%
2020/12/07	39	44.13	42	43.30	43.05	-3	11,934	-0.03%
2020/12/04	124	43.75	134	43.39	44.30	-10	11,044	-0.09%	大買/大賣/
2020/12/03	18	41.52	231	41.90	42.55	-213	8,896	-2.39%	大賣/鉅額交易
2020/12/02	37	38.79	113	39.02	38.70	-76	8,094	-0.94%	大賣/
2020/12/01	24	38.74	103	38.31	38.70	-79	7,662	-1.03%	大賣/
2020/11/30	34	38.19	38	38.55	37.75	-4	7,067	-0.06%
2020/11/27	6	36.17	1	36.30	36.20	5	6,504	0.08%
2020/11/26	49	36.10	42	36.25	36.25	7	6,560	0.11%
2020/11/25	4	35.20	13	35.70	35.25	-9	6,471	-0.14%
2020/11/24	31	35.72	5	36.09	35.40	26	6,440	0.40%
2020/11/23	193	35.72	23	35.56	35.95	170	6,216	2.73%	大買/鉅額交易
2020/11/20	1	34.25	3	34.33	34.35	-2	5,793	-0.03%
2020/11/19	2	34.30	10	34.05	33.85	-8	5,733	-0.14%
2020/11/18	5	33.40	0	0.00	33.40	5	5,645	0.09%
2020/11/17	6	33.53	4	33.84	33.50	2	5,675	0.04%
2020/11/16	0	0.00	1	33.15	33.15	-1	5,760	-0.02%
2020/11/13	0	0.00	2	32.65	32.80	-2	5,827	-0.03%
2020/11/12	1.2	32.76	0	0.00	32.55	1.2	6,027	0.02%
2020/11/11	0	0.00	2	33.00	32.85	-2	6,233	-0.03%
2020/11/10	2	32.65	0	0.00	32.55	2	6,234	0.03%
2020/11/09	3	32.83	1	32.70	32.55	2	6,280	0.03%
2020/11/06	2.1	32.64	1	33.15	32.40	1.1	6,308	0.02%
2020/11/04	4	32.63	0	0.00	32.60	4	6,454	0.06%
2020/11/03	1	32.65	3	32.60	32.90	-2	6,647	-0.03%
2020/11/02	4	32.29	2	32.40	32.50	2	6,846	0.03%
2020/10/30	2	32.20	0	0.00	31.65	2	6,946	0.03%
2020/10/29	2	32.13	26	32.12	32.35	-24	7,069	-0.34%
2020/10/28	6	32.98	0	0.00	32.85	6	7,182	0.08%
2020/10/27	0.7	33.55	0	0.00	33.40	0.7	7,980	0.01%
2020/10/26	1	33.55	4	33.55	33.55	-3	8,108	-0.04%
2020/10/23	3	34.07	2	34.10	33.90	1	8,170	0.01%
2020/10/22	9	34.75	9	34.32	34.20	0	8,650	0.00%
2020/10/21	6	34.12	0	0.00	34.00	6	8,799	0.07%
2020/10/19	1.2	34.47	0	0.00	34.50	1.2	8,956	0.01%
2020/10/16	1.1	34.77	5	35.20	34.50	-3.9	8,991	-0.04%
2020/10/15	11	35.75	7	35.41	35.60	4	8,927	0.04%
2020/10/13	0	0.00	4	33.25	33.45	-4	8,718	-0.05%
2020/10/12	2	33.65	0	0.00	33.50	2	8,986	0.02%
2020/10/05	0.1	34.15	0	0.00	34.10	0.1	9,303	0.00%
2020/09/29	1	33.80	0	0.00	33.75	1	9,617	0.01%
2020/09/28	10	34.09	0	0.00	33.90	10	9,959	0.10%
2020/09/25	5	33.22	1	33.30	33.25	4	10,610	0.04%
2020/09/24	6	33.81	0	0.00	33.35	6	11,107	0.05%
2020/09/22	6	34.38	0	0.00	34.55	6	11,169	0.05%
2020/09/21	2.1	35.38	0	0.00	34.90	2.1	11,158	0.02%
2020/09/18	5	35.84	5	35.99	35.75	0	11,133	0.00%
2020/09/17	10	35.97	9	36.01	36.10	1	11,111	0.01%
2020/09/16	1	35.70	1	35.75	35.45	0	10,976	0.00%
2020/09/15	3	35.30	0	0.00	35.30	3	10,937	0.03%
2020/09/14	0.1	35.10	0	0.00	35.10	0.1	11,011	0.00%
2020/09/10	8	35.99	6	35.62	35.45	2	11,042	0.02%
2020/09/09	3	34.90	0	0.00	35.90	3	11,088	0.03%
2020/09/08	1	35.20	2	35.25	35.25	-1	11,062	-0.01%
2020/09/07	3	36.08	6	36.48	35.50	-3	11,222	-0.03%
2020/09/04	2	35.30	11	35.67	36.00	-9	10,950	-0.08%
2020/09/03	3	35.73	7	35.75	35.35	-4	10,853	-0.04%
2020/09/02	11	35.56	8	35.44	35.60	3	10,878	0.03%
2020/09/01	6	34.95	5	35.00	34.85	1	11,131	0.01%
2020/08/31	7	34.91	1	34.85	34.80	6	10,967	0.05%
2020/08/28	3	34.32	1	34.50	34.40	2	10,840	0.02%
2020/08/27	9	34.74	3	34.63	35.15	6	10,857	0.06%
2020/08/26	3	33.93	1	33.80	33.90	2	10,986	0.02%
2020/08/25	1	33.65	0	0.00	33.60	1	11,005	0.01%
2020/08/24	0	0.00	38	33.38	33.45	-38	11,001	-0.35%
2020/08/21	3	33.45	7	33.64	33.65	-4	11,014	-0.04%
2020/08/20	15	33.21	32	33.71	33.00	-17	11,012	-0.15%
2020/08/19	2	36.08	3	35.65	35.65	-1	10,851	-0.01%
2020/08/18	36	36.95	10	36.95	36.45	26	10,844	0.24%
2020/08/17	0	0.00	28	36.48	36.85	-28	10,705	-0.26%
2020/08/14	2	35.23	3	35.35	35.40	-1	10,541	-0.01%
2020/08/13	11	35.55	0	0.00	35.20	11	10,583	0.10%
2020/08/12	18	35.55	1	35.55	35.55	17	10,578	0.16%
2020/08/11	2	35.70	3	36.07	35.40	-1	10,619	-0.01%
2020/08/10	5	35.27	3	35.53	35.20	2	10,633	0.02%
2020/08/07	50	36.52	3	35.95	35.75	47	10,730	0.44%
2020/08/06	33	37.08	35	37.44	37.45	-2	10,749	-0.02%
2020/08/05	19	37.08	23	37.47	36.90	-4	10,688	-0.04%
2020/08/04	5	37.10	30	36.90	37.10	-25	10,597	-0.24%
2020/08/03	66	36.84	62	37.07	36.85	4	10,564	0.04%
2020/07/31	83	37.24	17	37.29	37.15	66	10,441	0.63%
2020/07/30	4	35.93	0	0.00	36.35	4	9,654	0.04%
2020/07/29	3	35.60	2	35.50	35.50	1	9,631	0.01%
2020/07/28	13.1	36.61	23	36.57	35.65	-9.9	9,736	-0.10%
2020/07/27	9.1	34.89	9	35.02	35.25	0.1	9,497	0.00%
2020/07/24	4	34.43	3	35.25	34.25	1	9,370	0.01%
2020/07/23	5.1	35.06	0	0.00	34.85	5.1	9,367	0.05%
2020/07/22	0	0.00	3	35.12	35.05	-3	9,487	-0.03%
2020/07/21	6.1	35.29	2	35.25	34.85	4.1	9,454	0.04%
2020/07/20	3	34.68	0	0.00	34.50	3	9,423	0.03%
2020/07/17	6	34.72	0	0.00	34.85	6	9,443	0.06%
2020/07/16	2	35.28	76	35.35	35.60	-74	9,483	-0.78%
2020/07/15	2	33.90	25	33.92	34.20	-23	9,227	-0.25%
2020/07/14	48	34.06	23	33.52	33.50	25	9,231	0.27%
2020/07/13	5	34.15	6	34.31	34.30	-1	9,247	-0.01%
2020/07/10	11	35.95	15	35.67	35.55	-4	9,270	-0.04%
2020/07/09	61	36.92	48	36.75	36.70	13	9,162	0.14%
2020/07/08	22	36.94	31	37.52	37.20	-9	9,011	-0.10%
2020/07/07	77	37.66	8	37.59	37.00	69	8,909	0.77%
2020/07/06	49	38.62	58	38.70	38.55	-9	8,697	-0.10%
2020/07/03	17	35.61	13	35.41	36.45	4	8,188	0.05%
2020/07/02	6	34.00	2	34.13	34.20	4	7,697	0.05%
2020/07/01	0	0.00	6	33.88	33.80	-6	7,699	-0.08%
2020/06/30	4	33.46	1	33.60	33.40	3	7,723	0.04%
2020/06/29	2	33.08	0	0.00	33.00	2	7,759	0.03%
2020/06/24	5	33.41	0	0.00	33.30	5	7,783	0.06%
2020/06/23	0	0.00	1	33.60	33.55	-1	7,879	-0.01%
2020/06/22	2	33.55	2	33.55	33.50	0	7,964	0.00%
2020/06/19	5	33.78	5	34.18	33.60	0	8,082	0.00%
2020/06/18	1	33.40	0	0.00	33.50	1	8,038	0.01%
2020/06/17	4	33.54	0	0.00	33.75	4	8,047	0.05%
2020/06/16	0	0.00	5	34.00	33.95	-5	8,149	-0.06%
2020/06/15	24	33.52	20	33.30	33.30	4	8,200	0.05%
2020/06/12	28	32.56	24	33.06	34.15	4	8,265	0.05%
2020/06/11	5	33.15	5	33.32	32.75	0	8,149	0.00%
2020/06/10	5	33.67	2	33.78	33.70	3	8,183	0.04%
2020/06/09	4	34.31	0	0.00	33.90	4	8,370	0.05%
2020/06/08	12	35.13	15	34.93	34.85	-3	8,405	-0.04%
2020/06/05	1	33.75	0	0.00	33.90	1	8,023	0.01%
2020/06/04	43	34.12	41	33.61	33.60	2	8,147	0.02%
2020/06/03	51	34.38	41	34.15	34.15	10	8,189	0.12%
2020/06/02	5	34.42	157	34.49	34.55	-152	8,115	-1.87%	大賣/鉅額交易
2020/06/01	0	0.00	1	33.30	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	1	33.05	32.75	-1	7,968	-0.01%
2020/05/28	33	33.50	0	0.00	33.10	33	8,140	0.41%
2020/05/27	1	33.05	0	0.00	33.20	1	8,364	0.01%
2020/05/26	38	33.70	0	0.00	33.50	38	8,744	0.43%
2020/05/25	117	33.00	33	32.57	33.70	84	8,973	0.94%	大買/
2020/05/22	4	32.60	0	0.00	32.60	4	8,967	0.04%
2020/05/21	2	33.80	0	0.00	33.65	2	8,967	0.02%
2020/05/20	0	0.00	1	33.20	33.55	-1	9,054	-0.01%
2020/05/18	11	33.05	0	0.00	32.40	11	9,309	0.12%
2020/05/15	0	0.00	1	33.50	33.45	-1	9,366	-0.01%
2020/05/14	26	33.86	34	34.03	33.70	-8	9,582	-0.08%
2020/05/13	4	34.00	26	34.38	34.40	-22	9,598	-0.23%
2020/05/12	13	33.58	0	0.00	33.40	13	9,448	0.14%
2020/05/11	2	33.15	102	32.97	33.05	-100	9,464	-1.06%	大賣/
2020/05/08	3	33.27	6	33.01	32.70	-3	9,395	-0.03%
2020/05/07	0	0.00	1	32.80	32.70	-1	9,277	-0.01%
2020/05/06	0	0.00	34	32.31	32.35	-34	9,233	-0.37%
2020/05/05	2	33.15	5	32.56	32.55	-3	9,207	-0.03%
2020/05/04	1	32.90	1.1	31.90	32.85	-0.1	9,141	0.00%
2020/04/30	2	31.90	2	32.20	32.70	0	8,989	0.00%
2020/04/29	3	31.17	7	30.91	30.90	-4	8,825	-0.05%
2020/04/28	106	31.05	1	31.00	30.95	105	8,819	1.19%	大買/鉅額交易
2020/04/27	1	29.95	9	30.41	30.70	-8	8,850	-0.09%
2020/04/24	2	29.43	0	0.00	29.40	2	8,714	0.02%
2020/04/22	0	0.00	4	29.01	29.05	-4	8,702	-0.05%
2020/04/21	9.1	29.50	5	29.35	28.75	4.1	8,808	0.05%
2020/04/20	0	0.00	2	29.15	29.00	-2	8,715	-0.02%
2020/04/17	4	29.31	5	29.45	28.80	-1	8,765	-0.01%
2020/04/16	0	0.00	5	29.03	29.10	-5	8,703	-0.06%
2020/04/15	0	0.00	9	29.11	29.05	-9	8,664	-0.10%
2020/04/14	4	28.68	0	0.00	28.65	4	8,655	0.05%
2020/04/13	0	0.00	1	28.40	28.00	-1	8,677	-0.01%
2020/04/10	7	28.10	1	28.15	28.30	6	8,761	0.07%
2020/04/09	4	28.63	15	28.97	28.45	-11	9,015	-0.12%
2020/04/08	41	28.45	20	27.72	28.90	21	9,001	0.23%
2020/04/07	1	27.25	2	27.28	27.30	-1	8,905	-0.01%
2020/04/06	1	26.50	3	26.55	26.60	-2	9,145	-0.02%
2020/04/01	19	26.20	1	26.30	26.15	18	9,526	0.19%
2020/03/31	0	0.00	2	26.10	25.95	-2	9,491	-0.02%
2020/03/30	1	24.85	1	24.75	25.70	0	9,638	0.00%
2020/03/27	3	25.80	1	26.75	25.60	2	9,646	0.02%
2020/03/26	2	26.18	3	25.78	26.05	-1	9,570	-0.01%
2020/03/25	11	25.70	9	25.76	26.00	2	9,519	0.02%
2020/03/24	1	23.90	0	0.00	23.90	1	9,452	0.01%
2020/03/23	1	23.00	0	0.00	22.60	1	9,873	0.01%
2020/03/20	6	24.34	2	23.88	24.30	4	10,014	0.04%
2020/03/19	8	23.31	8	23.30	22.55	0	10,038	0.00%
2020/03/18	7	25.59	5	25.74	25.05	2	10,011	0.02%
2020/03/17	5	25.48	4	25.63	25.05	1	10,270	0.01%
2020/03/16	6	27.67	24	26.89	26.45	-18	10,196	-0.18%
2020/03/13	11	27.59	4	27.74	27.90	7	10,206	0.07%
2020/03/12	3	30.83	0	0.00	30.20	3	10,016	0.03%
2020/03/11	1	32.85	2	32.85	32.40	-1	10,010	-0.01%
2020/03/10	1	32.60	0	0.00	33.05	1	10,412	0.01%
2020/03/09	2	33.70	38	33.35	33.00	-36	10,701	-0.34%
2020/03/06	0	0.00	7	34.77	34.75	-7	10,583	-0.07%
2020/03/05	66	35.33	22	35.22	35.20	44	10,574	0.42%
2020/03/04	1	35.00	0	0.00	34.85	1	10,516	0.01%
2020/03/03	82	35.85	56	35.23	35.15	26	10,472	0.25%
2020/03/02	4	34.66	14	35.40	35.50	-10	10,424	-0.10%
2020/02/27	102	36.24	74	34.66	34.15	28	10,167	0.28%	大買/
2020/02/26	22	35.82	36	35.91	36.00	-14	9,735	-0.14%
2020/02/25	1	34.30	2	34.58	35.15	-1	9,448	-0.01%
2020/02/24	4	34.90	0	0.00	35.00	4	9,393	0.04%
2020/02/21	2	35.10	4	35.03	35.40	-2	9,348	-0.02%
2020/02/20	6	35.27	2	35.05	35.00	4	9,230	0.04%
2020/02/19	1	35.20	22	35.44	35.30	-21	9,113	-0.23%
2020/02/18	43	34.82	16	34.82	34.65	27	8,882	0.30%
2020/02/17	0	0.00	9	34.94	34.65	-9	8,773	-0.10%
2020/02/14	5	33.54	14	34.05	34.00	-9	8,475	-0.11%
2020/02/13	42	33.66	19	33.68	33.50	23	8,308	0.28%
2020/02/12	62	33.86	32	33.76	33.60	30	8,348	0.36%
2020/02/11	0	0.00	3	32.20	32.20	-3	8,274	-0.04%
2020/02/10	0	0.00	2	31.78	31.60	-2	8,344	-0.02%
2020/02/07	2	31.90	0	0.00	31.85	2	8,493	0.02%
2020/02/06	3	32.23	0	0.00	32.40	3	8,669	0.03%
2020/02/05	4	32.20	1	32.60	31.80	3	8,800	0.03%
2020/02/04	8	31.76	3	31.97	32.10	5	8,800	0.06%
2020/02/03	1	29.50	1	30.75	31.20	0	8,871	0.00%
2020/01/31	2	32.05	18	32.03	32.50	-16	8,827	-0.18%
2020/01/30	3	32.33	4	32.69	32.25	-1	9,107	-0.01%
2020/01/20	0	0.00	1	35.85	35.80	-1	9,084	-0.01%
2020/01/17	1	35.45	2	35.53	35.45	-1	9,265	-0.01%
2020/01/16	20	35.65	22	35.46	35.45	-2	9,526	-0.02%
2020/01/15	6	35.81	5	35.79	35.55	1	9,835	0.01%
2020/01/14	6	35.28	2	35.50	35.40	4	9,947	0.04%
2020/01/13	8	34.86	25	34.93	35.15	-17	10,704	-0.16%
2020/01/10	23	34.27	0	0.00	34.15	23	11,060	0.21%
2020/01/09	7	34.49	3	34.38	34.30	4	11,048	0.04%
2020/01/08	7	34.30	54.3	34.25	34.00	-47.3	11,063	-0.43%
2020/01/07	6	34.90	1	34.60	34.80	5	11,090	0.05%
2020/01/06	3	35.38	0	0.00	35.20	3	11,228	0.03%
2020/01/03	7	36.51	5	36.35	36.25	2	11,149	0.02%
2020/01/02	2	36.70	6	36.88	36.90	-4	10,906	-0.04%
2019/12/31	7	36.56	0	0.00	36.35	7	10,825	0.06%
2019/12/30	32	37.16	22	37.13	37.10	10	10,750	0.09%
2019/12/27	12	36.96	34	37.16	37.30	-22	10,473	-0.21%
2019/12/25	10	36.37	1	36.50	36.10	9	10,177	0.09%
2019/12/23	1	35.85	2	36.10	36.10	-1	10,132	-0.01%
2019/12/20	4	35.85	0	0.00	35.90	4	10,247	0.04%
2019/12/18	5	37.11	6	36.76	36.30	-1	10,454	-0.01%
2019/12/17	0	0.00	1	36.50	36.60	-1	10,055	-0.01%
2019/12/16	33	36.28	2	36.10	36.05	31	10,068	0.31%
2019/12/13	1	35.30	3	35.50	35.60	-2	9,918	-0.02%
2019/12/12	2	37.00	11	36.08	35.50	-9	9,803	-0.09%
2019/12/11	8	35.41	0	0.00	35.50	8	9,404	0.09%
2019/12/10	1	35.70	13.2	35.37	35.75	-12.2	9,363	-0.13%
2019/12/09	1	35.30	1	35.50	35.30	0	9,240	0.00%
2019/12/06	27	35.56	27	35.54	35.55	0	9,233	0.00%
2019/12/05	35	35.19	39	35.72	35.25	-4	9,090	-0.04%
2019/12/04	14	34.73	16	34.46	34.85	-2	8,701	-0.02%
2019/12/02	1	33.25	0	0.00	33.05	1	8,328	0.01%
2019/11/29	1	33.55	0	0.00	33.45	1	8,386	0.01%
2019/11/28	2	33.93	0	0.00	33.80	2	8,410	0.02%
2019/11/27	11	34.15	22	34.06	34.10	-11	8,529	-0.13%
2019/11/25	2	33.05	0	0.00	33.05	2	8,682	0.02%
2019/11/22	2	33.05	0	0.00	33.05	2	8,719	0.02%
2019/11/21	2	32.95	1	33.15	33.25	1	8,766	0.01%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/18	10	33.25	1	33.35	33.35	9	8,874	0.10%
2019/11/15	0	0.00	0.2	33.00	33.00	-0.2	8,970	0.00%
2019/11/14	3	32.88	0	0.00	33.00	3	9,074	0.03%
2019/11/13	5	33.27	2	33.70	33.25	3	9,090	0.03%
2019/11/12	0	0.00	7	33.26	33.60	-7	9,106	-0.08%
2019/11/11	10	33.12	1	33.05	33.00	9	9,114	0.10%
2019/11/08	6	34.35	1	34.35	34.30	5	9,043	0.06%
2019/11/07	4	35.36	3.2	35.08	35.05	0.8	9,033	0.01%
2019/11/06	23	36.05	11	35.80	35.75	12	9,078	0.13%
2019/11/05	10	36.18	7	36.14	36.00	3	8,993	0.03%
2019/11/04	4	35.99	10	36.09	35.80	-6	8,863	-0.07%
2019/11/01	4	35.05	2	35.23	35.70	2	8,740	0.02%
2019/10/31	6	35.44	7	35.13	35.05	-1	8,780	-0.01%
2019/10/30	8	35.79	2	35.80	35.80	6	8,690	0.07%
2019/10/29	61	36.25	9	36.39	36.05	52	8,683	0.60%
2019/10/28	1	35.65	0	0.00	35.60	1	8,555	0.01%
2019/10/25	2	35.65	0	0.00	35.50	2	8,580	0.02%
2019/10/24	16	36.58	5	36.68	36.70	11	8,427	0.13%
2019/10/23	77	36.41	28	36.38	36.35	49	8,296	0.59%
2019/10/22	41	36.22	16	36.16	36.15	25	8,261	0.30%
2019/10/21	24	36.07	57	36.22	36.30	-33	8,106	-0.41%
2019/10/18	5	34.59	25	34.34	34.80	-20	7,458	-0.27%
2019/10/17	1	33.45	1	33.45	33.45	0	7,237	0.00%
2019/10/16	2	33.10	1	34.00	33.20	1	7,345	0.01%
2019/10/15	9	33.54	6	34.03	33.40	3	7,326	0.04%
2019/10/14	1	33.90	2	33.95	33.75	-1	7,233	-0.01%
2019/10/09	5	32.74	4	32.69	32.70	1	7,081	0.01%
2019/10/08	5	32.83	2	32.80	32.90	3	7,118	0.04%
2019/10/07	7.1	33.60	3	33.53	33.45	4.1	7,175	0.06%
2019/10/04	3	33.77	0	0.00	33.85	3	7,280	0.04%
2019/10/03	0	0.00	1	34.10	34.10	-1	7,323	-0.01%
2019/10/02	18	33.92	69	33.78	33.90	-51.1	7,419	-0.69%
2019/10/01	0	0.00	8	34.40	34.60	-8	7,428	-0.11%
2019/09/27	1	33.70	1	33.65	33.65	0	7,471	0.00%
2019/09/25	0	0.00	7	34.21	34.50	-7	7,686	-0.09%
2019/09/24	5	34.45	17	34.35	34.15	-12	7,755	-0.15%
2019/09/23	0	0.00	1	33.80	33.75	-1	7,525	-0.01%
2019/09/20	0	0.00	3	33.55	33.45	-3	7,554	-0.04%
2019/09/19	1	33.05	17	33.28	33.50	-16	7,653	-0.21%
2019/09/18	0	0.00	2	32.65	32.55	-2	7,571	-0.03%
2019/09/17	13	32.52	0	0.00	32.50	13	7,640	0.17%
2019/09/16	1	32.20	0	0.00	32.20	1	7,696	0.01%
2019/09/12	2	32.33	5	32.38	32.20	-3	7,842	-0.04%
2019/09/10	5	31.92	1	31.90	31.90	4	8,037	0.05%
2019/09/09	3	32.62	12	32.43	32.35	-9	8,377	-0.11%
2019/09/06	2	33.18	5	33.16	32.90	-3	8,430	-0.04%
2019/09/05	1	32.90	0	0.00	32.90	1	8,426	0.01%
2019/09/04	0	0.00	13	32.78	32.85	-13	8,683	-0.15%
2019/09/03	2	32.55	3	33.05	32.50	-1	8,754	-0.01%
2019/09/02	1	32.30	2	32.68	32.70	-1	8,710	-0.01%
2019/08/30	13	32.82	2	32.38	32.10	11	8,713	0.13%
2019/08/29	5	32.28	4	32.11	32.30	1	8,640	0.01%
2019/08/28	4	32.46	4	32.44	32.55	0	8,568	0.00%
2019/08/27	3	31.63	0	0.00	31.40	3	8,406	0.04%
2019/08/26	2	31.60	53	31.51	31.50	-51	8,466	-0.60%
2019/08/23	0	0.00	3	32.35	32.40	-3	8,468	-0.04%
2019/08/22	2	32.63	2	32.88	32.40	0	8,490	0.00%
2019/08/21	5.6	32.81	3	32.80	32.70	2.6	8,500	0.03%
2019/08/20	8	33.00	0	0.00	32.90	8	8,487	0.09%
2019/08/19	16	33.53	4	33.39	33.40	12	8,459	0.14%
2019/08/16	5	32.56	17.7	32.03	32.50	-12.7	8,412	-0.15%
2019/08/15	4	31.73	0	0.00	31.85	4	8,490	0.05%
2019/08/13	6	32.45	1	32.65	32.50	5	8,640	0.06%
2019/08/12	4.5	32.49	1	32.70	32.45	3.5	8,721	0.04%
2019/08/08	9	32.97	4	33.10	32.85	5	8,736	0.06%
2019/08/07	5	33.72	14	33.48	33.20	-9	8,803	-0.10%
2019/08/06	4	33.53	8	32.96	34.15	-4	8,983	-0.04%
2019/08/05	2	34.33	1	34.60	33.85	1	9,305	0.01%
2019/08/02	3	34.57	8	34.89	34.55	-5	9,570	-0.05%
2019/08/01	3	35.80	0	0.00	35.75	3	9,723	0.03%
2019/07/31	1	36.10	8	35.81	36.20	-7	9,932	-0.07%
2019/07/30	4	35.58	5	36.12	35.60	-1	9,958	-0.01%
2019/07/29	5	37.04	5	37.19	37.05	0	9,899	0.00%
2019/07/26	1	37.10	5	36.94	37.00	-4	9,916	-0.04%
2019/07/25	53	36.91	1	36.55	36.90	52	9,947	0.52%
2019/07/24	2	37.08	10	37.09	36.80	-8	10,024	-0.08%
2019/07/23	11	36.33	2	36.38	36.10	9	10,242	0.09%
2019/07/22	15	36.60	31	36.64	36.50	-16	10,750	-0.15%
2019/07/19	57	35.79	7	35.72	36.05	50	11,077	0.45%
2019/07/18	8	34.84	1	34.60	34.50	7	11,053	0.06%
2019/07/16	0	0.00	5	35.98	35.90	-5	11,708	-0.04%
2019/07/15	2	35.90	3	35.87	35.70	-1	11,875	-0.01%
2019/07/12	24	35.58	20	35.40	35.40	4	12,082	0.03%
2019/07/11	3	35.70	16	35.73	35.60	-13	12,129	-0.11%
2019/07/10	27	37.56	1	37.75	37.60	26	12,100	0.21%
2019/07/09	11	37.56	1	37.60	37.40	10	12,054	0.08%
2019/07/08	38	38.37	3	38.28	38.05	35	12,117	0.29%
2019/07/05	1	37.40	3	37.72	37.80	-2	12,158	-0.02%
2019/07/04	2	37.40	13	37.15	37.55	-11	12,166	-0.09%
2019/07/03	3	36.80	0	0.00	36.90	3	12,483	0.02%
2019/07/02	11	37.21	11	37.01	37.10	0	12,517	0.00%
2019/07/01	3	36.40	14	36.06	36.45	-11	12,550	-0.09%
2019/06/28	1	35.20	2	35.30	35.35	-1	12,808	-0.01%
2019/06/27	10	34.95	11	35.23	35.15	-1	13,119	-0.01%
2019/06/26	4	34.56	3	34.52	34.70	1	13,074	0.01%
2019/06/25	21	35.49	21	35.30	35.30	0	13,030	0.00%
2019/06/24	12	35.58	2	35.53	36.00	10	12,960	0.08%
2019/06/21	2	35.45	2	35.45	35.05	0	12,923	0.00%
2019/06/20	1	35.95	5	36.09	35.70	-4	12,880	-0.03%
2019/06/19	2	35.65	11	35.44	35.55	-9	12,826	-0.07%
2019/06/18	3	35.40	7	35.07	35.05	-4	12,825	-0.03%
2019/06/17	8	35.34	17	35.77	35.50	-9	12,844	-0.07%
2019/06/14	3	34.67	1	35.00	34.40	2	12,517	0.02%
2019/06/13	22	34.10	20	34.25	34.25	2	12,543	0.02%
2019/06/12	24	35.19	37	34.82	34.60	-13	12,564	-0.10%
2019/06/11	1	33.85	3	33.78	34.05	-2	12,406	-0.02%
2019/06/10	21	33.11	21	33.25	33.25	0	12,391	0.00%
2019/06/05	22	33.77	22	33.19	33.10	0	12,542	0.00%
2019/06/04	12	33.59	11	33.51	33.50	1	12,606	0.01%
2019/06/03	1	32.75	12	32.97	33.25	-11	12,833	-0.09%
2019/05/31	3	33.53	1	33.75	33.50	2	13,007	0.02%
2019/05/30	2	32.70	40	32.77	33.15	-38	13,059	-0.29%
2019/05/29	3	32.40	2	32.40	32.30	1	13,289	0.01%
2019/05/28	2	32.65	0	0.00	32.95	2	13,695	0.01%
2019/05/27	1	33.05	0	0.00	32.90	1	14,182	0.01%
2019/05/24	1	33.30	1	33.65	33.05	0	14,485	0.00%
2019/05/23	1	33.15	61	33.05	33.30	-60	14,617	-0.41%
2019/05/22	104	34.65	0	0.00	33.90	104	14,824	0.70%	大買/鉅額交易
2019/05/21	7	32.90	6	33.41	33.90	1	15,197	0.01%
2019/05/20	15	32.99	1	33.70	33.05	14	15,278	0.09%
2019/05/17	13	34.10	3	34.37	33.80	10	15,570	0.06%
2019/05/16	1	33.90	0	0.00	33.80	1	15,910	0.01%
2019/05/15	22	35.18	1	35.05	34.90	21	16,886	0.12%
2019/05/14	10	34.15	3	33.85	35.25	7	17,494	0.04%
2019/05/13	25	34.71	16	35.00	33.80	9	17,719	0.05%
2019/05/10	33	37.17	36	36.73	36.60	-3	17,580	-0.02%
2019/05/09	52	38.38	77	37.37	37.25	-25	17,423	-0.14%
2019/05/08	4	39.00	2	38.65	38.90	2	17,313	0.01%
2019/05/07	4	38.54	5	38.52	38.40	-1	17,407	-0.01%
2019/05/06	27	38.17	21	38.25	38.15	6	17,976	0.03%
2019/05/03	14	39.44	0	0.00	39.35	14	17,943	0.08%
2019/05/02	3	39.10	0	39.00	38.90	3	17,968	0.02%
2019/04/30	9	38.82	6	38.46	39.05	3	18,100	0.02%
2019/04/29	20	39.56	26	39.06	38.55	-6	17,988	-0.03%
2019/04/26	36	40.74	54	40.68	41.15	-18	17,730	-0.10%
2019/04/25	9	40.36	21	40.57	40.55	-12	17,250	-0.07%
2019/04/24	23	40.00	15	39.47	39.40	8	16,889	0.05%
2019/04/23	2	39.10	6	38.84	39.00	-4	16,911	-0.02%
2019/04/22	23	40.20	19	40.61	39.25	4	17,008	0.02%
2019/04/19	26	38.75	2	38.60	39.00	24	16,563	0.14%
2019/04/18	10	38.81	10	38.41	37.85	0	16,598	0.00%
2019/04/17	2	38.38	6	38.36	38.25	-4	16,622	-0.02%
2019/04/16	4	37.98	5	37.84	38.05	-1	16,677	-0.01%
2019/04/15	24	37.58	22	37.33	37.30	2	16,926	0.01%
2019/04/12	8	37.68	13	37.91	37.25	-5	17,317	-0.03%
2019/04/11	8	38.52	8	38.56	38.10	0	17,415	0.00%
2019/04/10	5	39.18	2	39.15	39.35	3	17,356	0.02%
2019/04/09	67	39.80	53.9	39.94	39.60	13.1	17,404	0.08%
2019/04/08	3	39.77	29	39.56	39.30	-26	17,317	-0.15%
2019/04/03	13	39.82	11	39.27	39.20	2	17,378	0.01%
2019/04/02	39	38.73	11	38.71	39.45	28	17,400	0.16%
2019/04/01	1	37.90	13	37.70	37.90	-12	17,263	-0.07%
2019/03/29	0	0.00	2	36.80	36.90	-2	17,149	-0.01%
2019/03/28	3	36.78	2	37.28	36.55	1	17,823	0.01%
2019/03/27	1	36.85	0	0.00	36.80	1	18,695	0.01%
2019/03/26	4	37.15	2	37.25	36.90	2	19,704	0.01%
2019/03/25	2	36.70	1	36.50	36.70	1	20,382	0.00%
2019/03/22	6	37.20	4	37.50	37.10	2	20,597	0.01%
2019/03/21	9	36.90	20	36.93	36.75	-11	20,876	-0.05%
2019/03/20	4	37.06	52	37.10	37.10	-48	21,208	-0.23%
2019/03/19	40	36.49	2	36.55	36.45	38	21,697	0.18%
2019/03/18	8	36.34	0	0.00	36.25	8	22,043	0.04%
2019/03/15	0	0.00	1	37.00	36.70	-1	22,301	0.00%
2019/03/14	7	37.14	2	36.45	36.45	5	22,583	0.02%
2019/03/13	2	37.05	0	0.00	37.10	2	23,091	0.01%
2019/03/12	12	37.95	8	37.94	37.35	4	23,411	0.02%
2019/03/11	0	0.00	3	37.47	37.30	-3	23,766	-0.01%
2019/03/08	5	36.91	20	36.57	37.25	-15	24,548	-0.06%
2019/03/07	16	37.95	1	37.35	37.05	15	25,184	0.06%
2019/03/06	6	39.00	1	39.40	38.65	5	26,262	0.02%
2019/03/05	2	39.10	0	0.00	38.60	2	27,112	0.01%
2019/03/04	2	39.10	0	0.00	38.95	2	28,054	0.01%
2019/02/27	10	39.16	14	39.46	39.50	-4	28,110	-0.01%
2019/02/26	23	39.06	71	39.10	38.60	-48	28,202	-0.17%
2019/02/25	82	38.40	51	37.99	37.80	31	28,383	0.11%
2019/02/22	56	39.04	12	39.38	38.75	44	29,437	0.15%
2019/02/21	15	39.08	30	38.90	39.40	-15	29,463	-0.05%
2019/02/20	16	40.36	25	40.48	39.50	-9	29,489	-0.03%
2019/02/19	3	39.22	4	39.21	39.50	-1	29,660	0.00%
2019/02/18	19	39.82	16	39.43	39.20	3	30,192	0.01%
2019/02/15	24	38.78	4.1	39.54	38.80	19.9	30,612	0.07%
2019/02/14	68	39.86	97	39.93	39.80	-29	30,775	-0.09%
2019/02/13	20	37.69	94	37.71	38.75	-74	30,306	-0.24%
2019/02/12	77	35.27	17	35.30	35.25	60	30,182	0.20%
2019/02/11	20	34.15	17	34.41	34.35	3	31,029	0.01%
2019/01/30	30	33.81	5	33.82	33.40	25	31,892	0.08%
2019/01/29	45	33.42	59	33.45	33.40	-14	32,202	-0.04%
2019/01/28	3	34.63	17	34.89	34.25	-14	32,566	-0.04%
2019/01/25	9	34.10	22	34.06	34.30	-13	33,389	-0.04%
2019/01/24	4	32.50	6	32.69	32.65	-2	34,287	-0.01%
2019/01/23	26	32.06	32	32.18	32.25	-6	34,578	-0.02%
2019/01/22	25	32.24	28	32.60	32.60	-3	34,995	-0.01%
2019/01/21	22	32.31	21	32.21	32.20	1	35,430	0.00%
2019/01/18	3	31.63	2	31.83	32.20	1	35,828	0.00%
2019/01/17	1	32.20	0	0.00	32.00	1	36,054	0.00%
2019/01/16	11	32.35	14	32.43	32.60	-3	36,365	-0.01%
2019/01/15	2.1	32.00	3	32.10	32.05	-0.9	36,476	0.00%
2019/01/14	10	31.90	7.2	32.17	31.85	2.8	36,612	0.01%
2019/01/11	13	33.72	21	33.00	32.95	-8	36,713	-0.02%
2019/01/10	12	34.25	2	34.20	33.40	10	36,865	0.03%
2019/01/09	16	33.18	26	33.57	33.40	-10	37,074	-0.03%
2019/01/08	11	33.49	7	33.38	33.35	4	37,626	0.01%
2019/01/07	13	33.20	15	33.18	33.55	-2	37,762	-0.01%
2019/01/04	14	30.30	23	29.94	31.50	-9	38,001	-0.02%
2019/01/03	18	32.39	5	32.83	32.00	13	37,814	0.03%
2019/01/02	1	33.55	2	33.80	33.50	-1	38,184	0.00%
2018/12/28	5	33.43	4	33.59	33.50	1	38,634	0.00%
2018/12/27	27	33.62	9.3	34.08	33.50	17.7	39,107	0.05%
2018/12/26	7	33.36	4	33.89	32.50	3	39,032	0.01%
2018/12/25	9	32.96	37	33.03	33.40	-28	39,341	-0.07%
2018/12/24	4	34.00	3	34.32	34.40	1	39,312	0.00%
2018/12/22	9	34.39	4	34.23	34.65	5	39,298	0.01%
2018/12/21	19	34.38	35	34.44	35.45	-16	39,507	-0.04%
2018/12/20	37	33.57	33	33.74	33.60	4	39,119	0.01%
2018/12/19	26	36.15	47	35.82	35.20	-21	38,481	-0.05%
2018/12/18	22	38.60	6	38.63	37.60	16	38,498	0.04%
2018/12/17	9	40.64	4	40.68	40.50	5	38,648	0.01%
2018/12/14	5	41.08	12	41.24	40.70	-7	38,836	-0.02%
2018/12/13	6	42.06	17	42.32	42.30	-11	38,818	-0.03%
2018/12/12	57	42.17	14	41.84	41.85	43	38,745	0.11%
2018/12/11	4	41.58	3	41.20	40.55	1	38,901	0.00%
2018/12/10	13	41.05	16	40.01	41.45	-3	39,090	-0.01%
2018/12/07	6	41.24	6	41.28	40.90	0	39,058	0.00%
2018/12/06	24	41.44	15	40.96	40.15	9	39,164	0.02%
2018/12/05	45	42.20	8	42.04	41.90	37	39,076	0.09%
2018/12/04	9	43.41	53	43.58	43.20	-44	39,419	-0.11%
2018/12/03	16	45.19	15	44.57	44.20	1	39,430	0.00%
2018/11/30	23	42.26	28	42.73	43.20	-5	38,819	-0.01%
2018/11/29	28	41.89	56	42.19	42.50	-28	38,225	-0.07%
2018/11/28	88	40.39	71	40.32	39.85	17	37,146	0.05%
2018/11/27	68	39.36	51	39.18	39.40	17	36,504	0.05%
2018/11/26	5	38.20	21	38.18	38.20	-16	35,653	-0.04%
2018/11/23	21	38.14	13	38.20	37.35	8	35,760	0.02%
2018/11/22	42	39.12	54	38.77	38.15	-12	35,578	-0.03%
2018/11/21	85	39.57	71	39.34	39.50	14	35,256	0.04%
2018/11/20	4	37.51	0	0.00	37.45	4	34,251	0.01%
2018/11/19	2	36.98	14	37.44	37.70	-12	34,401	-0.03%
2018/11/16	28	37.68	35	38.16	36.75	-7	34,265	-0.02%
2018/11/15	31	36.76	43	37.23	37.70	-12	33,749	-0.04%
2018/11/14	67	37.90	14.1	37.84	37.00	52.9	33,259	0.16%
2018/11/13	38.1	37.27	56	37.18	38.35	-17.9	32,871	-0.05%
2018/11/12	19	37.51	39	37.20	37.80	-20	32,467	-0.06%
2018/11/09	46.4	36.70	42	36.81	37.00	4.4	32,209	0.01%
2018/11/08	27	37.01	119	37.72	36.25	-92	31,899	-0.29%	大賣/
2018/11/07	123	34.79	45	34.55	35.80	78	31,002	0.25%	大買/
2018/11/06	14	32.96	8	33.34	32.55	6	30,328	0.02%
2018/11/05	39.2	33.41	43	33.68	34.05	-3.9	30,079	-0.01%
2018/11/02	90	33.26	69	33.47	33.30	21	29,779	0.07%
2018/11/01	52	32.74	260	33.42	32.75	-208	29,018	-0.72%	大賣/鉅額交易
2018/10/31	5	31.26	180	31.16	31.40	-175	27,766	-0.63%	大賣/鉅額交易
2018/10/30	34	28.21	39	28.29	28.55	-5	27,535	-0.02%
2018/10/29	29	27.29	24	28.07	28.65	5	27,409	0.02%
2018/10/26	8	27.15	6	27.23	26.05	2	27,322	0.01%
2018/10/25	12	27.05	12	27.15	26.55	0	27,120	0.00%
2018/10/24	82	30.38	4	30.50	29.50	78	26,849	0.29%
2018/10/23	124	31.89	6	32.38	31.35	118	26,639	0.44%	大買/鉅額交易
2018/10/22	36	31.91	8	32.81	33.10	28	26,588	0.11%
2018/10/19	50	31.75	10	32.05	32.35	40	26,568	0.15%
2018/10/18	5	33.52	17	33.42	33.25	-12	26,457	-0.05%
2018/10/17	9	33.88	8	34.16	33.10	1	26,349	0.00%
2018/10/16	39	33.45	50	33.83	33.25	-11	26,327	-0.04%
2018/10/15	5	31.94	7	31.97	32.00	-2	26,269	-0.01%
2018/10/12	30	32.08	11	31.90	31.85	19	26,475	0.07%
2018/10/11	107	32.01	8.4	31.98	31.80	98.7	26,210	0.38%	大買/
2018/10/09	11	35.35	8	35.64	35.30	3	26,240	0.01%
2018/10/08	49	35.53	8	35.88	35.15	41	26,051	0.16%
2018/10/05	25	37.92	8	37.58	36.80	17	25,907	0.07%
2018/10/04	8	40.65	9	40.83	40.00	-1	25,635	0.00%
2018/10/03	37	40.69	18	40.66	40.40	19	25,839	0.07%
2018/10/02	13.1	43.09	13	43.35	42.60	0.1	26,084	0.00%
2018/10/01	21	43.17	11	43.07	43.20	10	26,286	0.04%
2018/09/28	23	43.00	20	43.22	43.50	3	26,732	0.01%
2018/09/27	20	42.85	27	42.94	42.20	-7	26,709	-0.03%
2018/09/26	13	43.92	13	44.08	43.80	0	27,040	0.00%
2018/09/25	65	44.98	27	45.59	44.15	38	26,956	0.14%
2018/09/21	26	43.52	46	42.95	43.85	-20	26,206	-0.08%
2018/09/20	24	40.95	29	41.25	40.75	-5	25,600	-0.02%
2018/09/19	9	41.17	5	42.03	40.20	4	25,686	0.02%
2018/09/18	23	41.27	5	41.13	40.95	18	25,896	0.07%
2018/09/17	36.1	42.07	56	42.12	42.40	-19.9	26,186	-0.08%
2018/09/14	16	40.71	29	40.09	41.45	-13	25,773	-0.05%
2018/09/13	23	39.08	10	39.43	37.70	13	25,506	0.05%
2018/09/12	22.4	38.46	6	38.78	38.65	16.4	25,568	0.06%
2018/09/11	8	39.09	13	39.35	39.60	-5	25,723	-0.02%
2018/09/10	17	39.11	26	38.20	37.45	-9	25,491	-0.04%
2018/09/07	33	42.93	27	43.68	41.50	6	25,119	0.02%
2018/09/06	4	44.56	6	44.49	44.00	-2	25,060	-0.01%
2018/09/05	11	44.43	3	44.43	44.55	8	25,627	0.03%
2018/09/04	4	43.63	6	44.09	43.85	-2	27,102	-0.01%
2018/09/03	15	44.68	2	44.25	43.55	13	27,874	0.05%
2018/08/31	11	46.68	6	46.98	47.25	5	28,015	0.02%
2018/08/30	20	48.38	43	48.69	47.50	-23	28,162	-0.08%
2018/08/29	15	46.91	5	47.25	47.60	10	28,205	0.04%
2018/08/28	25	47.28	14	47.90	47.10	11	28,746	0.04%
2018/08/27	15	45.59	10	46.07	47.20	5	28,901	0.02%
2018/08/24	19	44.60	11	43.60	42.95	8	29,383	0.03%
2018/08/23	4	46.58	3	46.83	46.40	1	30,829	0.00%
2018/08/22	2	47.40	11	47.13	47.10	-9	31,632	-0.03%
2018/08/21	16	47.48	11	47.46	47.00	5	33,184	0.02%
2018/08/20	11	48.57	19	47.85	47.00	-8	34,269	-0.02%
2018/08/17	7.1	51.91	2	52.10	51.80	5.1	34,573	0.01%
2018/08/16	10	50.33	5	50.94	51.20	5	34,777	0.01%
2018/08/15	12	51.62	15	51.37	50.20	-3	35,119	-0.01%
2018/08/14	8	53.09	6.1	53.80	53.50	1.9	35,718	0.01%
2018/08/13	15	55.91	8	54.31	53.60	7	35,970	0.02%
2018/08/10	10	59.45	10.2	59.63	58.80	-0.2	36,641	0.00%
2018/08/09	15	59.08	10.9	59.12	59.60	4.1	38,103	0.01%
2018/08/08	13	59.44	6	58.70	58.60	7	39,838	0.02%
2018/08/07	3	58.90	18	59.94	59.50	-15	40,602	-0.04%
2018/08/06	9	57.39	20.1	57.43	58.30	-11.1	41,808	-0.03%
2018/08/03	21	56.79	8	56.80	57.80	13	42,958	0.03%
2018/08/02	28	58.11	9	59.28	56.50	19	43,259	0.04%
2018/08/01	9	61.93	6	63.40	61.80	3	43,841	0.01%
2018/07/31	3	62.03	7	62.39	63.00	-4	45,167	-0.01%
2018/07/30	7	62.39	24	63.04	61.80	-17	45,338	-0.04%
2018/07/27	44.1	64.28	27	63.97	64.60	17.1	45,469	0.04%
2018/07/26	2	63.50	12	63.66	63.30	-10	45,878	-0.02%
2018/07/25	5	63.68	0	0.00	63.00	5	46,171	0.01%
2018/07/24	6	62.52	7	62.93	62.90	-1	46,194	0.00%
2018/07/23	9	60.74	57	61.27	62.80	-48	46,073	-0.10%
2018/07/20	71	64.11	75.1	65.39	62.40	-4.1	46,066	-0.01%
2018/07/19	7	63.84	16	63.54	64.00	-9	45,727	-0.02%
2018/07/18	18	61.69	17	62.47	61.50	1	46,120	0.00%
2018/07/17	6	63.58	10	64.09	62.60	-4	46,538	-0.01%
2018/07/16	6	63.62	9	63.76	64.30	-3	47,402	-0.01%
2018/07/13	38	63.58	36.1	63.71	62.30	1.9	48,285	0.00%
2018/07/12	10	62.25	13	62.15	62.10	-3	47,998	-0.01%
2018/07/11	8	61.09	14	61.62	62.00	-6	47,915	-0.01%
2018/07/10	16	61.01	28.5	60.58	62.40	-12.5	47,730	-0.03%
2018/07/09	22.1	58.65	24	58.77	57.80	-1.9	47,682	0.00%
2018/07/06	18	57.09	27	56.89	58.70	-9	47,345	-0.02%
2018/07/05	9	53.80	5	54.20	53.90	4	46,923	0.01%
2018/07/04	28.3	54.69	29	53.82	53.00	-0.7	46,768	0.00%
2018/07/03	5	58.62	14	58.84	58.10	-9	46,387	-0.02%
2018/07/02	10	60.67	6	59.97	59.10	4	46,387	0.01%
2018/06/29	2	60.90	5	61.22	62.30	-3	46,271	-0.01%
2018/06/28	34	62.02	19	61.58	60.80	15	46,268	0.03%
2018/06/27	10	60.93	10	61.54	61.60	0	45,965	0.00%
2018/06/26	13.5	59.89	33.4	59.71	60.70	-19.9	45,735	-0.04%
2018/06/25	25.3	58.61	5	58.50	57.60	20.3	45,247	0.04%
2018/06/22	16	60.22	6.3	60.39	59.70	9.8	45,234	0.02%
2018/06/21	21	62.42	14.1	62.49	62.50	6.9	45,060	0.02%
2018/06/20	27	61.97	23	61.93	60.60	4	44,997	0.01%
2018/06/19	3	64.60	3	64.80	64.50	0	44,847	0.00%
2018/06/15	13	67.45	0	0.00	66.60	13	44,751	0.03%
2018/06/14	4	66.80	7	67.29	68.10	-3	44,648	-0.01%
2018/06/13	24	68.58	12	67.73	67.00	12	44,859	0.03%
2018/06/12	51.5	72.20	49	71.71	70.00	2.5	44,681	0.01%
2018/06/11	54	67.30	45.1	67.70	69.70	8.9	43,257	0.02%
2018/06/08	25	62.90	13	63.12	63.40	12	42,538	0.03%
2018/06/07	22	65.61	22	65.50	65.00	0	42,363	0.00%
2018/06/06	13	65.35	61	65.62	66.00	-48	42,989	-0.11%
2018/06/05	20	64.61	35	65.19	63.70	-15	43,474	-0.03%
2018/06/04	23	67.03	19	67.22	67.30	4	42,688	0.01%
2018/06/01	69	68.49	6	67.73	67.10	63	42,378	0.15%
2018/05/31	34	70.65	98	70.77	69.90	-64	41,822	-0.15%
2018/05/30	86	67.49	75	67.25	67.80	11	40,393	0.03%
2018/05/29	69	67.38	45	67.56	66.40	24	39,562	0.06%
2018/05/28	86	63.75	111	64.28	64.80	-25	37,968	-0.07%	大賣/
2018/05/25	25.1	59.11	31	60.09	60.50	-6	36,847	-0.02%
2018/05/24	30	59.03	44	59.00	59.30	-14	36,381	-0.04%
2018/05/23	44	59.02	15	59.58	58.90	29	36,141	0.08%
2018/05/22	45	61.49	15	61.60	58.50	30	35,613	0.08%
2018/05/21	60	62.91	13	62.97	62.60	47	34,997	0.13%
2018/05/18	15	62.89	25.3	62.36	63.20	-10.3	34,507	-0.03%
2018/05/17	57	62.77	86	61.97	61.20	-29	33,760	-0.09%
2018/05/16	33	61.26	118.1	61.55	62.00	-85.1	32,460	-0.26%	大賣/
2018/05/15	61	57.63	49	57.27	57.30	12	31,009	0.04%
2018/05/14	18	56.72	63	57.35	58.10	-45	30,392	-0.15%
2018/05/11	63	54.90	77	54.88	52.90	-14	29,133	-0.05%
2018/05/10	69	52.34	24	52.20	53.50	45	27,993	0.16%
2018/05/09	75	53.69	37.1	53.46	52.50	38	27,547	0.14%
2018/05/08	66	53.30	114	53.48	53.80	-48	26,881	-0.18%	大賣/
2018/05/07	9	48.44	26	48.90	50.00	-17	25,652	-0.07%
2018/05/04	35	48.35	10	47.87	47.25	25	25,600	0.10%
2018/05/03	16	49.33	20	49.59	48.75	-4	25,913	-0.02%
2018/05/02	7	48.46	19	48.52	48.90	-12	25,992	-0.05%
2018/04/30	3	47.07	5	46.74	46.80	-2	26,032	-0.01%
2018/04/27	5	46.67	1	46.95	46.50	4	27,327	0.01%
2018/04/26	71	48.13	9	47.61	45.90	62	28,276	0.22%
2018/04/25	8.1	46.77	25	46.48	47.60	-17	28,445	-0.06%
2018/04/24	46	48.61	168	49.54	46.25	-122	29,126	-0.42%	大賣/鉅額交易
2018/04/23	8.1	50.40	32	50.19	48.80	-24	28,557	-0.08%
2018/04/20	132	48.94	65	49.31	48.70	67	28,578	0.23%	大買/
2018/04/19	32	47.23	41	47.81	49.10	-9	27,712	-0.03%
2018/04/18	10	44.45	11	44.59	44.65	-1	26,756	0.00%
2018/04/17	21	45.40	3	45.80	44.05	18	26,930	0.07%
2018/04/16	29	45.73	6	45.73	45.50	23	27,170	0.08%
2018/04/13	57	46.51	76	46.43	45.65	-19	27,575	-0.07%
2018/04/12	32	44.73	2	44.68	44.90	30	27,359	0.11%
2018/04/11	33	45.62	13	45.70	45.05	20	28,225	0.07%
2018/04/10	15	44.66	6	44.60	44.60	9	28,851	0.03%
2018/04/09	6	44.80	0.4	43.80	43.80	5.6	29,531	0.02%
2018/04/03	12.4	43.80	4	43.73	44.25	8.4	29,498	0.03%
2018/04/02	11	43.52	5	43.43	43.05	6	29,804	0.02%
2018/03/31	6	43.89	2	43.80	44.00	4	29,953	0.01%
2018/03/30	6	44.80	5	45.67	44.70	1	30,304	0.00%
2018/03/29	24	46.69	10	46.79	45.50	14	30,876	0.05%
2018/03/28	4	46.31	9	46.01	45.80	-5	30,715	-0.02%
2018/03/27	65	46.88	25	46.97	47.15	40	30,879	0.13%
2018/03/26	6	45.19	23	44.97	45.75	-17	31,408	-0.05%
2018/03/23	18	45.59	19	45.11	45.00	-1	31,596	0.00%
2018/03/22	33	47.93	32	47.77	47.05	1	31,550	0.00%
2018/03/21	16	47.33	18	47.38	47.00	-2	31,458	-0.01%
2018/03/20	6	47.23	1	47.15	47.25	5	31,677	0.02%
2018/03/19	25	48.27	18	48.54	47.65	7	31,851	0.02%
2018/03/16	18	48.40	12	48.16	47.20	6	31,592	0.02%
2018/03/15	4	46.80	3	46.40	47.00	1	31,638	0.00%
2018/03/14	2	48.00	12	47.28	46.90	-10	31,960	-0.03%
2018/03/13	4	48.10	10	48.29	48.55	-6	32,804	-0.02%
2018/03/12	82	48.17	54	48.30	47.75	28	33,151	0.08%
2018/03/09	57	46.21	50	46.13	47.50	7	33,111	0.02%
2018/03/08	6	43.03	9	43.15	43.20	-3	33,139	-0.01%
2018/03/07	11	42.66	15	42.75	42.70	-4	33,542	-0.01%
2018/03/06	21	42.51	7	42.52	42.40	14	33,993	0.04%
2018/03/05	32	42.86	2	43.20	41.40	30	34,392	0.09%
2018/03/02	0	0.00	6	44.18	44.10	-6	34,552	-0.02%
2018/03/01	4	44.85	13	44.80	45.00	-9	35,135	-0.03%
2018/02/27	6	46.25	8	45.25	45.30	-2	35,753	-0.01%
2018/02/26	6	45.52	14	45.79	45.50	-8	36,140	-0.02%
2018/02/23	3	45.25	8	44.73	44.50	-5	36,662	-0.01%
2018/02/22	12	44.47	10	44.28	44.15	2	38,036	0.01%
2018/02/21	15	44.91	5	44.88	45.00	10	39,623	0.03%
2018/02/12	2	43.50	3	43.30	43.00	-1	39,949	0.00%
2018/02/09	8	41.95	5	42.03	42.90	3	40,294	0.01%
2018/02/08	15	43.90	10	43.39	43.50	5	40,591	0.01%
2018/02/07	23	45.28	10	45.86	45.10	13	40,855	0.03%
2018/02/06	18	43.82	33	43.08	42.50	-15	41,706	-0.04%
2018/02/05	7	45.89	5	46.14	47.20	2	43,336	0.00%
2018/02/02	12	47.15	22	47.12	47.20	-10	44,680	-0.02%
2018/02/01	21	48.41	12	48.43	48.00	9	46,364	0.02%
2018/01/31	18	47.29	21	47.62	48.00	-3	47,867	-0.01%
2018/01/30	19	49.63	7	50.11	48.60	12	48,603	0.02%
2018/01/29	8	49.72	8	50.01	49.85	0	48,644	0.00%
2018/01/26	18	49.66	35	49.40	49.00	-17	48,988	-0.03%
2018/01/25	40	50.09	32	51.11	49.50	8	48,892	0.02%
2018/01/24	17	52.52	10	52.31	52.30	7	48,813	0.01%
2018/01/23	93	54.39	34	53.46	52.40	59	49,067	0.12%
2018/01/22	28	51.95	71.1	52.79	53.60	-43.1	48,434	-0.09%
2018/01/19	17	48.35	13	48.46	48.75	4	49,111	0.01%
2018/01/18	233	48.27	251	48.03	47.90	-18	49,222	-0.04%	大買/大賣/
2018/01/17	24	47.21	74	46.85	46.90	-50	49,485	-0.10%
2018/01/16	191	47.67	198	47.20	47.05	-7	50,360	-0.01%	大買/大賣/
2018/01/15	12	46.74	72	46.21	47.00	-60	51,050	-0.12%
2018/01/12	70	47.00	70	45.90	45.90	0	51,888	0.00%
2018/01/11	10	45.88	11	45.84	46.20	-1	52,157	0.00%
2018/01/10	24	46.49	6	46.33	45.85	18	52,303	0.03%
2018/01/09	128	46.95	53.1	46.43	47.25	74.9	52,530	0.14%	大買/
2018/01/08	21	46.38	29	46.41	45.05	-8	52,941	-0.02%
2018/01/05	32	47.65	20	47.70	47.15	12	53,817	0.02%
2018/01/04	10.1	45.67	19	45.43	46.50	-8.9	54,411	-0.02%
2018/01/03	8	44.13	25	43.78	43.95	-17	53,809	-0.03%
2018/01/02	11	42.41	1	42.20	42.35	10	53,322	0.02%