合晶 (6182)-元大-竹科券商分點個股進出

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
26.70
漲跌
▲0.90
漲幅
+3.49%
成交量
2,196張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	1	26.55	3	26.70	26.70	-2	2,156	-0.09%
2024/12/16	1	25.90	0	0.00	25.80	1	2,153	0.05%
2024/12/13	2.2	27.70	2.4	26.90	26.85	-0.2	2,114	-0.01%
2024/12/12	0	0.00	1.7	28.56	28.20	-1.7	2,055	-0.08%
2024/12/11	0.1	28.90	0	0.00	28.45	0.1	2,043	0.00%
2024/12/09	1	29.05	0	0.00	29.05	1	2,029	0.05%
2024/12/06	0	0.00	1	29.55	29.60	-1	2,039	-0.05%
2024/12/04	2	29.75	0	0.00	29.80	2	2,041	0.10%
2024/11/29	0	0.00	0.1	29.15	29.25	-0.1	2,017	-0.01%
2024/11/28	1.3	29.33	1	29.45	29.30	0.3	2,011	0.01%
2024/11/27	1	30.60	0	30.20	30.00	1	1,997	0.05%
2024/11/26	0.1	30.50	3	30.58	30.45	-2.9	1,995	-0.15%
2024/11/25	1	30.60	0	0.00	30.70	1	1,962	0.05%
2024/11/22	2	30.30	0.2	30.10	29.90	1.8	1,950	0.09%
2024/11/21	0	29.40	2	29.92	29.90	-2	1,937	-0.10%
2024/11/20	2.3	29.59	0	0.00	29.40	2.3	1,919	0.12%
2024/11/19	1	30.30	1.4	30.50	30.25	-0.4	1,906	-0.02%
2024/11/18	0	0.00	1	29.80	30.00	-1	1,819	-0.05%
2024/11/15	1.7	30.18	5	29.91	29.95	-3.3	1,778	-0.19%
2024/11/14	1.1	31.62	0.6	30.65	30.50	0.5	1,651	0.03%
2024/11/13	1.2	31.95	0	0.00	31.95	1.2	1,596	0.08%
2024/11/12	3.6	32.13	0	0.00	32.10	3.6	1,573	0.23%
2024/11/08	8	31.99	2	31.63	31.95	6	1,489	0.40%
2024/11/07	4	31.24	1	31.00	31.35	3	1,370	0.22%
2024/11/06	1	30.00	0	0.00	29.80	1	1,317	0.08%
2024/11/05	0	0.00	2	29.80	30.20	-2	1,321	-0.15%
2024/11/04	1	30.00	0	0.00	30.10	1	1,356	0.07%
2024/11/01	1	28.90	1	29.45	30.10	0	1,411	0.00%
2024/10/28	0.5	30.15	0	0.00	30.05	0.5	1,415	0.04%
2024/10/25	0.5	30.31	0	0.00	30.65	0.5	1,433	0.03%
2024/10/24	0	0.00	3	30.30	30.15	-3	1,455	-0.21%
2024/10/22	0	0.00	2	30.60	30.75	-2	1,476	-0.14%
2024/10/21	0	0.00	8.6	30.21	30.60	-8.6	1,502	-0.57%
2024/10/17	0.1	30.30	4	30.00	30.05	-3.9	1,570	-0.25%
2024/10/16	0	29.85	1	30.10	29.70	-1	1,580	-0.06%
2024/10/14	3	29.88	0.3	30.25	29.85	2.7	1,597	0.17%
2024/10/11	3	29.93	0	0.00	29.85	3	1,598	0.19%
2024/10/09	0	0.00	3	30.10	30.05	-3	1,650	-0.18%
2024/10/08	1	30.80	0	0.00	30.65	1	1,653	0.06%
2024/10/04	2.5	31.39	1	31.50	31.00	1.5	1,850	0.08%
2024/10/01	1	31.40	0	0.00	31.50	1	2,067	0.05%
2024/09/27	1	31.85	0	0.00	32.00	1	2,348	0.04%
2024/09/26	0	0.00	5	31.65	31.60	-5	2,512	-0.20%
2024/09/25	0	0.00	4.5	31.53	31.65	-4.5	2,758	-0.16%
2024/09/24	1	31.20	0	0.00	31.25	1	3,038	0.03%
2024/09/23	14	31.40	0	0.00	31.50	14	3,064	0.46%
2024/09/16	0	0.00	2	32.55	32.50	-2	3,252	-0.06%
2024/09/12	1	31.60	1	31.70	31.70	0	3,408	0.00%
2024/09/06	1	32.10	3	31.80	32.10	-2	3,480	-0.06%
2024/09/04	2	32.85	0	0.00	32.70	2	3,501	0.06%
2024/09/03	2	34.70	1	34.90	34.50	1	3,509	0.03%
2024/08/30	0	34.90	1	35.00	35.15	-1	3,593	-0.03%
2024/08/29	4	34.51	0	0.00	34.50	4	3,610	0.11%
2024/08/28	2.3	35.17	1	34.97	34.85	1.3	3,629	0.04%
2024/08/26	1	34.80	1	34.65	34.50	0	3,691	0.00%
2024/08/20	0	0.00	1	34.50	34.25	-1	3,805	-0.03%
2024/08/19	0	34.00	2	34.05	34.10	-2	3,832	-0.05%
2024/08/16	0	0.00	1	34.00	34.00	-1	3,868	-0.03%
2024/08/15	0	0.00	0.4	33.65	33.50	-0.4	3,874	-0.01%
2024/08/14	0	33.85	1	33.70	33.75	-1	3,904	-0.03%
2024/08/12	0.2	33.20	10	33.38	33.20	-9.8	3,951	-0.25%
2024/08/09	1	33.30	0	0.00	32.70	1	3,945	0.03%
2024/08/06	0.1	32.00	43	30.93	31.90	-42.9	4,006	-1.07%
2024/08/05	6.2	32.58	3	32.78	32.55	3.2	3,970	0.08%
2024/08/02	4	36.15	0	0.00	36.15	4	3,932	0.10%
2024/07/30	1	36.10	0	0.00	37.10	1	3,912	0.03%
2024/07/29	3	36.80	0	0.00	36.55	3	3,903	0.08%
2024/07/26	6	37.33	2	37.30	37.20	4	3,886	0.10%
2024/07/23	4	37.84	0	0.00	37.85	4	3,881	0.10%
2024/07/22	0	0.00	3	37.90	37.90	-3	3,879	-0.08%
2024/07/19	10	39.08	2	39.15	38.60	8	3,856	0.21%
2024/07/18	2	39.80	1	39.75	40.05	1	3,806	0.03%
2024/07/17	10	40.36	2	39.95	40.05	8	3,791	0.21%
2024/07/16	0	0.00	0.1	40.20	40.00	-0.1	3,799	0.00%
2024/07/12	0	0.00	2.4	40.82	40.70	-2.4	3,815	-0.06%
2024/07/11	5	41.04	0	0.00	40.75	5	3,836	0.13%
2024/07/10	0	0.00	6	40.05	40.00	-6	3,815	-0.16%
2024/07/09	9	40.30	18	40.31	40.55	-9	3,822	-0.24%
2024/07/08	1	41.00	5	41.10	41.05	-4	3,747	-0.11%
2024/07/05	2.1	41.39	10	41.58	41.85	-7.9	3,633	-0.22%
2024/07/04	9	40.33	20	40.25	40.45	-11	3,432	-0.32%
2024/07/03	8	39.54	2	39.55	39.90	6	3,281	0.18%
2024/07/02	5	39.35	6.2	39.04	39.35	-1.2	3,171	-0.04%
2024/07/01	9	38.55	10	38.13	38.65	-1	3,005	-0.03%
2024/06/28	23.2	37.51	1	37.60	37.85	22.2	2,779	0.80%
2024/06/27	0	0.00	0.3	38.65	38.35	-0.3	2,547	-0.01%
2024/06/26	1	38.60	10.2	38.73	38.50	-9.2	2,530	-0.37%
2024/06/25	13	38.49	6	38.29	38.60	7	2,497	0.28%
2024/06/24	0.2	38.10	0	0.00	37.80	0.2	2,428	0.01%
2024/06/21	4.3	37.59	5	37.30	37.55	-0.7	2,430	-0.03%
2024/06/20	17	37.53	0	0.00	37.45	17	2,429	0.70%
2024/06/19	1	38.30	0	0.00	38.10	1	2,352	0.04%
2024/06/18	1	37.90	2.3	37.68	37.70	-1.3	2,348	-0.05%
2024/06/14	2	38.15	1	37.90	37.90	1	2,470	0.04%
2024/06/13	0	0.00	1	37.95	37.95	-1	2,517	-0.04%
2024/06/12	8	38.00	3	37.95	38.00	5	2,539	0.20%
2024/06/06	6.2	37.94	0	0.00	37.75	6.2	2,632	0.23%
2024/06/05	6.2	38.59	11.2	38.57	38.55	-5.1	2,718	-0.19%
2024/06/04	3	38.80	1	38.90	38.70	2	3,056	0.07%
2024/06/03	1	39.20	2.1	38.98	38.95	-1.1	3,076	-0.03%
2024/05/31	2	39.60	4	39.09	39.10	-2	3,080	-0.06%
2024/05/30	8	39.93	0.5	39.90	39.60	7.5	3,058	0.25%
2024/05/29	1	40.00	0	0.00	39.85	1	3,061	0.03%
2024/05/28	0	0.00	3	40.50	40.35	-3	3,044	-0.10%
2024/05/27	4	39.86	0	0.00	39.65	4	3,013	0.13%
2024/05/24	1	39.80	0.1	40.10	40.20	0.9	3,012	0.03%
2024/05/23	1	40.70	1	40.40	39.90	0	3,033	0.00%
2024/05/22	6	40.30	0	0.00	40.40	6	3,022	0.20%
2024/05/21	3	39.88	2	39.90	39.80	1	2,998	0.03%
2024/05/20	5	40.23	0	0.00	40.15	5	2,999	0.17%
2024/05/17	5.1	39.86	2	40.05	40.35	3.1	2,984	0.10%
2024/05/16	1	39.60	0	0.00	39.55	1	2,952	0.03%
2024/05/15	0.1	39.75	3	39.80	39.55	-2.9	2,960	-0.10%
2024/05/14	0.2	39.85	0	0.00	39.65	0.2	2,977	0.01%
2024/05/13	0	0.00	6	39.78	40.05	-6	2,976	-0.20%
2024/05/10	1	40.00	0.1	39.75	39.95	0.9	2,954	0.03%
2024/05/09	5	39.28	1	39.30	39.30	4	2,923	0.14%
2024/05/08	51.2	38.51	0	0.00	38.80	51.2	2,934	1.74%
2024/05/07	0	0.00	3	38.97	39.20	-3	2,925	-0.10%
2024/05/06	1	38.75	0	0.00	39.00	1	2,927	0.03%
2024/05/02	2	38.98	0	0.00	39.20	2	2,949	0.07%
2024/04/30	2	39.55	0	0.00	39.50	2	2,935	0.07%
2024/04/29	2	39.33	0	0.00	39.50	2	2,941	0.07%
2024/04/26	2	39.13	0	0.00	39.20	2	2,937	0.07%
2024/04/25	2	39.25	0	0.00	39.20	2	2,940	0.07%
2024/04/24	7	38.97	2	38.80	39.00	5	2,969	0.17%
2024/04/23	24	38.60	9	38.73	38.55	15	3,016	0.50%
2024/04/22	0	0.00	6	39.03	38.95	-6	3,017	-0.20%
2024/04/19	77	38.94	23	38.78	38.85	54	3,009	1.79%
2024/04/18	2	39.90	0	0.00	39.70	2	2,977	0.07%
2024/04/17	2	40.10	2	39.85	39.75	0	2,966	0.00%
2024/04/16	1	40.15	2	39.05	38.90	-1	2,945	-0.03%
2024/04/15	3	40.10	0	0.00	40.10	3	2,945	0.10%
2024/04/12	1	39.60	1	39.60	39.45	0	2,947	0.00%
2024/04/11	0	39.95	2	39.65	39.55	-2	2,967	-0.07%
2024/04/10	5	40.01	0	0.00	39.95	5	3,008	0.17%
2024/04/09	6	39.90	3	39.85	39.90	3	3,025	0.10%
2024/04/08	2	39.78	8	39.93	40.00	-6	3,039	-0.20%
2024/04/02	0	0.00	1	39.70	40.15	-1	3,112	-0.03%
2024/04/01	1	40.00	3	40.02	39.90	-2	3,203	-0.06%
2024/03/29	1	39.05	0	0.00	39.00	1	3,209	0.03%
2024/03/28	2	38.83	0	0.00	38.80	2	3,278	0.06%
2024/03/27	3	39.20	0	0.00	39.00	3	3,324	0.09%
2024/03/26	4	38.91	0	0.00	38.75	4	3,388	0.12%
2024/03/25	0.1	39.40	1	39.45	39.10	-0.9	3,432	-0.03%
2024/03/22	4	39.70	1	39.80	39.70	3	3,537	0.08%
2024/03/21	1	40.10	1	40.10	40.00	0	3,678	0.00%
2024/03/20	3.1	40.32	1	40.20	40.15	2.1	3,999	0.05%
2024/03/19	12.1	39.59	10	39.82	39.60	2.1	4,036	0.05%
2024/03/18	6	38.84	5	38.83	38.80	1	4,353	0.02%
2024/03/15	3.1	39.85	2	39.70	39.70	1.1	4,579	0.02%
2024/03/14	1	40.30	1	40.35	40.20	0	4,547	0.00%
2024/03/13	7.1	41.29	0.5	40.85	40.70	6.6	4,537	0.15%
2024/03/12	3	41.32	2.5	41.28	41.20	0.5	4,493	0.01%
2024/03/11	16.1	42.20	12	41.98	41.60	4.1	4,453	0.09%
2024/03/08	21.3	42.32	15.5	42.19	42.35	5.8	4,322	0.13%
2024/03/07	0	0.00	13	39.95	39.95	-13	3,985	-0.33%
2024/03/06	1.3	39.92	0	0.00	39.85	1.3	3,958	0.03%
2024/03/05	0	0.00	0.2	40.15	40.10	-0.2	3,980	-0.01%
2024/03/04	2.1	40.25	0	0.00	40.10	2.1	3,992	0.05%
2024/03/01	0.1	40.05	0	0.00	39.90	0.1	4,022	0.00%
2024/02/29	4	39.95	2.4	39.97	39.80	1.6	4,017	0.04%
2024/02/27	11	39.95	2	39.95	39.90	9	4,006	0.22%
2024/02/26	1.1	40.61	7.2	40.79	40.40	-6.1	3,992	-0.15%
2024/02/23	4	41.26	0	0.00	41.00	4	3,963	0.10%
2024/02/21	2.1	41.20	5	41.35	41.20	-2.9	3,965	-0.07%
2024/02/20	0	0.00	1	41.60	41.30	-1	3,960	-0.03%
2024/02/19	3	41.73	0	0.00	41.70	3	3,969	0.08%
2024/02/16	2.1	41.33	0	0.00	41.40	2.1	3,966	0.05%
2024/02/15	3	41.02	2	41.00	41.20	1	3,965	0.03%
2024/02/05	8	40.64	0	0.00	40.70	8	3,961	0.20%
2024/02/02	1.1	40.82	0	0.00	41.00	1.1	3,969	0.03%
2024/02/01	0	0.00	2	40.65	41.00	-2	4,014	-0.05%
2024/01/31	4	41.15	2	41.50	41.25	2	4,029	0.05%
2024/01/30	0	0.00	2	41.05	40.55	-2	4,055	-0.05%
2024/01/29	0	0.00	3	41.20	41.30	-3	4,119	-0.07%
2024/01/25	1	41.90	5	41.70	41.50	-4	4,137	-0.10%
2024/01/24	1	42.35	3	42.40	42.35	-2	4,158	-0.05%
2024/01/23	0	0.00	18	42.31	42.30	-18	4,234	-0.43%
2024/01/22	3	42.57	1	42.55	42.55	2	4,248	0.05%
2024/01/19	4.2	42.09	2	41.95	42.15	2.2	4,291	0.05%
2024/01/18	1	42.00	6	41.53	41.60	-5	4,334	-0.12%
2024/01/17	1	42.30	4	42.40	42.20	-3	4,333	-0.07%
2024/01/16	5	43.01	0	0.00	43.35	5	4,309	0.12%
2024/01/11	0	0.00	3.1	42.81	42.80	-3.1	4,325	-0.07%
2024/01/10	6	42.38	6	42.35	42.35	0	4,351	0.00%
2024/01/09	4	42.96	0	0.00	43.05	4	4,338	0.09%
2024/01/08	0	0.00	6	43.50	43.55	-6	4,326	-0.14%
2024/01/05	4	43.09	0	0.00	43.05	4	4,347	0.09%
2024/01/04	7	43.15	0	0.00	43.25	7	4,341	0.16%
2024/01/03	7	43.28	4	43.16	43.20	3	4,318	0.07%
2023/12/29	3	43.32	0	0.00	43.30	3	4,298	0.07%
2023/12/28	4	43.75	0	0.00	43.55	4	4,277	0.09%
2023/12/27	15	44.22	11	44.00	43.95	4	4,250	0.09%
2023/12/26	3	43.97	0	0.00	44.15	3	4,172	0.07%
2023/12/25	2.1	44.07	3	43.62	43.75	-0.9	4,130	-0.02%
2023/12/22	6	44.03	0	0.00	44.10	6	4,096	0.15%
2023/12/21	3	44.17	0	0.00	44.05	3	4,051	0.07%
2023/12/20	8	44.93	1	45.00	44.65	7	3,989	0.18%
2023/12/19	10.3	45.30	100	45.15	45.00	-89.8	3,943	-2.28%
2023/12/18	107	47.84	119	46.63	46.05	-12	3,839	-0.31%	大買/大賣/
2023/12/15	110.2	48.44	12.2	48.37	48.05	98	3,768	2.60%	大買/
2023/12/14	5	46.29	13	46.89	47.40	-8	3,495	-0.23%
2023/12/13	48	47.73	3.8	47.71	46.45	44.3	3,474	1.27%
2023/12/12	11	46.92	43	46.21	47.60	-32	3,179	-1.01%
2023/12/11	1	44.60	2	44.60	44.20	-1	2,933	-0.03%
2023/12/08	0	0.00	3	44.55	44.50	-3	2,993	-0.10%
2023/12/06	5	44.52	0	0.00	44.35	5	3,137	0.16%
2023/12/05	6	44.80	2	44.50	44.45	4	3,194	0.13%
2023/12/04	4.3	45.58	4	45.28	45.00	0.3	3,281	0.01%
2023/11/30	1.7	45.38	3	45.35	45.00	-1.3	3,365	-0.04%
2023/11/29	0.1	45.00	1.1	45.20	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	7	44.38	44.85	-7	3,332	-0.21%
2023/11/27	0.1	44.05	0	0.00	43.85	0.1	3,299	0.00%
2023/11/22	1	43.40	1	43.65	43.70	0	3,317	0.00%
2023/11/21	8	44.01	0	44.15	43.60	8	3,334	0.24%
2023/11/20	8	43.92	0	0.00	44.05	8	3,340	0.24%
2023/11/17	2.1	43.82	0	0.00	43.80	2.1	3,358	0.06%
2023/11/16	0	0.00	4	43.39	43.80	-4	3,373	-0.12%
2023/11/15	0.1	43.20	0	0.00	43.00	0.1	3,371	0.00%
2023/11/14	3.1	42.75	0	0.00	42.65	3.1	3,404	0.09%
2023/11/13	0	0.00	3	43.20	42.95	-3	3,426	-0.09%
2023/11/09	4	42.50	4	42.30	42.40	0	3,456	0.00%
2023/11/08	1	43.00	2	43.50	43.15	-1	3,457	-0.03%
2023/11/07	1	42.95	0	0.00	43.00	1	3,444	0.03%
2023/11/06	4	43.31	1	43.50	43.50	3	3,448	0.09%
2023/11/02	4	45.18	3	45.07	45.15	1	3,480	0.03%
2023/11/01	2	44.00	1	44.80	44.60	1	3,501	0.03%
2023/10/31	1	43.90	3	43.85	43.60	-2	3,473	-0.06%
2023/10/30	2	45.23	0.2	45.20	45.10	1.8	3,470	0.05%
2023/10/27	5	47.07	5	46.24	45.80	0	3,464	0.00%
2023/10/26	3	46.00	2	45.28	45.45	1	3,495	0.03%
2023/10/25	5	46.53	16	46.58	46.15	-11	3,467	-0.32%
2023/10/24	17	46.59	1	46.45	46.70	16	3,475	0.46%
2023/10/23	2	46.13	2	46.20	46.00	0	3,507	0.00%
2023/10/20	0	0.00	1	46.10	46.00	-1	3,539	-0.03%
2023/10/19	1	45.50	1	46.05	45.90	0	3,586	0.00%
2023/10/17	0	46.55	0	0.00	46.05	0	3,611	0.00%
2023/10/16	0	0.00	3	46.33	46.35	-3	3,738	-0.08%
2023/10/13	0	0.00	4	46.31	46.50	-4	3,861	-0.10%
2023/10/12	2	44.75	1	45.50	45.85	1	3,963	0.03%
2023/10/11	0	0.00	2	45.15	45.05	-2	4,050	-0.05%
2023/10/06	2	45.85	2	46.35	45.95	0	4,134	0.00%
2023/10/05	1	45.75	40	46.00	46.00	-39	4,280	-0.91%
2023/10/04	0	0.00	5	44.95	44.95	-5	4,411	-0.11%
2023/10/03	0	0.00	0.1	45.09	45.00	-0.1	4,457	0.00%
2023/09/25	0.2	45.09	0.2	45.15	44.95	0.1	4,702	0.00%
2023/09/22	3	45.05	0	0.00	45.20	3	4,714	0.06%
2023/09/21	1	44.90	2.8	45.02	44.85	-1.8	4,742	-0.04%
2023/09/20	4	44.93	4.5	45.08	44.90	-0.5	4,817	-0.01%
2023/09/19	1	46.10	6	46.12	45.70	-5	4,900	-0.10%
2023/09/18	0	0.00	11	47.09	46.70	-11	4,853	-0.23%
2023/09/15	1	46.70	19	46.61	46.50	-18	4,802	-0.37%
2023/09/14	2.1	46.15	2	46.20	46.00	0.1	4,750	0.00%
2023/09/13	0	0.00	15.1	46.07	45.90	-15.1	4,749	-0.32%
2023/09/12	3.2	45.81	6	45.75	45.65	-2.8	4,776	-0.06%
2023/09/11	1	44.56	5.7	44.90	44.40	-4.6	4,792	-0.10%
2023/09/08	10	45.14	1	45.10	44.85	9	5,009	0.18%
2023/09/07	5.5	44.99	1	45.10	44.85	4.5	4,970	0.09%
2023/09/06	6.2	43.90	5.5	44.25	44.30	0.7	4,892	0.01%
2023/09/05	2	43.58	1	43.75	43.55	1	4,848	0.02%
2023/09/04	5.2	43.12	1	43.20	43.20	4.2	4,859	0.09%
2023/09/01	1.1	42.95	1	43.10	43.10	0.1	4,864	0.00%
2023/08/30	1	42.50	0	0.00	42.45	1	4,885	0.02%
2023/08/29	0	0.00	3	42.40	42.50	-3	4,909	-0.06%
2023/08/28	0	0.00	2	42.23	42.00	-2	4,910	-0.04%
2023/08/25	0	0.00	0.3	42.00	42.15	-0.3	4,910	-0.01%
2023/08/24	1	41.95	1	42.15	41.75	0	4,913	0.00%
2023/08/23	0	0.00	0	42.10	42.00	0	4,928	0.00%
2023/08/21	0	0.00	10	41.31	41.10	-10	4,900	-0.20%
2023/08/18	4.1	41.22	12	41.32	41.25	-7.9	4,893	-0.16%
2023/08/17	8	40.64	3	40.50	40.80	5	4,877	0.10%
2023/08/16	0	0.00	1	39.85	39.90	-1	4,857	-0.02%
2023/08/15	6.3	39.40	10	39.40	39.25	-3.7	4,833	-0.08%
2023/08/14	2.1	38.85	15	39.20	39.25	-12.9	4,827	-0.27%
2023/08/11	3.1	40.26	2	40.08	39.95	1.1	4,795	0.02%
2023/08/10	5	39.97	0	0.00	40.00	5	4,773	0.10%
2023/08/09	3.1	40.79	0	0.00	40.45	3.1	4,724	0.07%
2023/08/08	5.3	41.62	0	0.00	41.50	5.3	4,637	0.11%
2023/08/07	5	42.28	1	42.40	42.30	4	4,601	0.09%
2023/08/04	1	42.25	13	42.10	42.70	-12	4,583	-0.26%
2023/08/02	21	42.29	30	42.05	42.45	-9	4,603	-0.20%
2023/08/01	1.1	42.62	9	42.73	43.05	-8	4,540	-0.18%
2023/07/31	11	42.84	0	0.00	42.50	11	4,534	0.24%
2023/07/28	15	43.69	2.1	43.59	43.50	12.9	4,463	0.29%
2023/07/27	0	0.00	1	43.50	43.60	-1	4,464	-0.02%
2023/07/26	3.1	42.86	0	0.00	42.75	3.1	4,454	0.07%
2023/07/25	2.1	43.39	0	0.00	43.55	2.1	4,430	0.05%
2023/07/24	20.1	43.39	22	43.54	43.05	-1.9	4,423	-0.04%
2023/07/21	14	44.66	0	0.00	44.40	14	4,421	0.32%
2023/07/20	2	45.65	13	45.72	45.60	-11	4,426	-0.25%
2023/07/19	51	46.28	9	46.16	45.60	42	4,456	0.94%
2023/07/18	18	48.50	30.1	48.63	48.60	-12.1	4,399	-0.27%
2023/07/17	13	48.81	17.6	48.91	48.90	-4.6	4,293	-0.11%
2023/07/14	1	47.70	39	48.18	48.45	-38	4,239	-0.90%
2023/07/13	11	47.59	30	48.23	47.35	-19	4,166	-0.46%
2023/07/12	34.1	48.31	34.6	48.29	48.10	-0.4	4,123	-0.01%
2023/07/11	5	47.80	29	47.81	47.80	-24	4,014	-0.60%
2023/07/10	10	47.60	9	47.22	47.30	1	3,981	0.03%
2023/07/07	10	46.66	5	46.43	46.70	5	3,963	0.13%
2023/07/06	1	47.70	11	47.64	47.75	-10	3,922	-0.25%
2023/07/05	4	47.15	3	47.10	47.35	1	3,870	0.03%
2023/07/04	13	46.93	2	46.95	46.75	11	3,838	0.29%
2023/07/03	1	47.30	5	47.61	47.30	-4	3,841	-0.10%
2023/06/30	2	46.83	2	47.18	47.30	0	3,822	0.00%
2023/06/29	10	46.90	0	0.00	46.95	10	3,842	0.26%
2023/06/28	11	47.32	1	47.50	47.20	10	3,834	0.26%
2023/06/27	7	47.20	11	47.01	46.60	-4	3,836	-0.10%
2023/06/21	17	46.01	4.1	46.16	46.15	12.9	3,831	0.34%
2023/06/20	4	46.09	2	46.18	45.95	2	3,980	0.05%
2023/06/19	1	46.50	7	46.36	46.25	-6	4,117	-0.15%
2023/06/16	3	46.18	17	46.64	46.65	-14	4,269	-0.33%
2023/06/15	4.3	46.26	0	0.00	46.40	4.3	4,270	0.10%
2023/06/14	2	46.48	8.2	46.05	46.30	-6.2	4,244	-0.15%
2023/06/13	2	44.28	22	44.50	44.50	-20	4,099	-0.49%
2023/06/12	1	43.95	1	44.15	43.85	0	4,195	0.00%
2023/06/09	3	43.67	10	43.94	43.90	-7	4,224	-0.17%
2023/06/08	19	44.22	2	44.20	44.05	17	4,254	0.40%
2023/06/07	16	44.80	0	0.00	45.20	16	4,335	0.37%
2023/06/06	5	44.85	37.5	44.96	45.20	-32.4	4,371	-0.74%
2023/06/05	5	45.60	62	45.48	45.40	-57	4,430	-1.29%
2023/06/02	0	0.00	7	45.20	44.75	-7	4,433	-0.16%
2023/06/01	0	44.75	1	44.70	44.65	-1	4,454	-0.02%
2023/05/31	1	44.75	1	44.85	44.95	0	4,466	0.00%
2023/05/30	0	0.00	2	44.70	44.95	-2	4,461	-0.04%
2023/05/29	46	44.85	32	44.70	44.80	14	4,461	0.31%
2023/05/26	28	44.13	28	44.44	44.05	0	4,455	0.00%
2023/05/25	1	44.00	1	44.05	44.05	0	4,447	0.00%
2023/05/24	66	43.90	2	44.00	44.00	64	4,492	1.42%
2023/05/23	0	0.00	1	43.90	44.10	-1	4,510	-0.02%
2023/05/22	9	43.78	0	0.00	43.70	9	4,504	0.20%
2023/05/19	0	0.00	2	43.45	43.20	-2	4,523	-0.04%
2023/05/18	0	0.00	1	43.40	43.50	-1	4,597	-0.02%
2023/05/17	15	43.14	9	43.07	43.00	6	4,643	0.13%
2023/05/16	0	0.00	1	42.80	42.80	-1	4,638	-0.02%
2023/05/15	0	0.00	2.1	42.28	42.25	-2.1	4,660	-0.05%
2023/05/12	0	0.00	7	42.06	42.40	-7	4,730	-0.15%
2023/05/11	0	42.50	0	0.00	42.05	0	4,834	0.00%
2023/05/10	0	42.95	1	42.60	42.60	-1	4,903	-0.02%
2023/05/09	4	42.98	0	0.00	42.60	4	4,975	0.08%
2023/05/08	0	0.00	2	43.90	43.80	-2	4,988	-0.04%
2023/05/05	2	44.10	0	0.00	43.95	2	5,039	0.04%
2023/05/03	3	43.65	3	43.85	44.10	0	5,198	0.00%
2023/05/02	4	43.91	10	44.02	44.00	-6	5,268	-0.11%
2023/04/28	0	43.50	2	43.20	43.20	-2	5,378	-0.04%
2023/04/26	2	42.43	1	42.85	42.50	1	5,334	0.02%
2023/04/25	1	42.99	0	0.00	42.55	1	5,320	0.02%
2023/04/24	3	43.58	1	43.80	43.55	2	5,314	0.04%
2023/04/21	2	44.72	0	0.00	44.10	2	5,301	0.04%
2023/04/20	2	45.30	1	45.40	45.15	1	5,273	0.02%
2023/04/19	7	45.64	1	45.45	45.25	6	5,337	0.11%
2023/04/18	2	46.20	4	46.25	46.15	-2	5,261	-0.04%
2023/04/17	8	46.13	0	0.00	46.15	8	5,238	0.15%
2023/04/14	6	46.85	0	0.00	46.70	6	5,182	0.12%
2023/04/13	6	47.42	12	47.46	46.85	-6	5,147	-0.12%
2023/04/12	1	48.30	6	48.06	48.35	-5	5,035	-0.10%
2023/04/10	11	48.38	2	48.55	48.65	9	4,980	0.18%
2023/04/07	2	47.98	0	0.00	47.90	2	4,918	0.04%
2023/04/06	3.6	47.66	1	47.95	47.60	2.6	4,906	0.05%
2023/03/31	4	49.11	5	48.93	48.50	-1	4,867	-0.02%
2023/03/30	2	48.75	4	48.71	48.65	-2	4,837	-0.04%
2023/03/29	10	47.80	10	48.60	48.00	0	4,819	0.00%
2023/03/28	5	48.37	42	48.97	48.10	-37	4,807	-0.77%
2023/03/27	13.5	48.67	4	48.76	48.90	9.5	4,706	0.20%
2023/03/24	9	49.27	9	49.35	49.35	0	4,633	0.00%
2023/03/23	34.5	49.19	11.3	49.09	49.55	23.3	4,531	0.51%
2023/03/22	21	48.62	5	48.66	48.90	16	4,355	0.37%
2023/03/21	50	47.77	7	48.06	47.70	43	4,191	1.03%
2023/03/20	19	47.21	18.4	46.89	47.20	0.6	4,007	0.02%
2023/03/17	10	46.39	2	47.10	46.20	8	3,945	0.20%
2023/03/16	6	46.66	12.1	46.37	46.45	-6.1	3,860	-0.16%
2023/03/15	0	0.00	4	46.45	45.95	-4	3,782	-0.11%
2023/03/14	1	44.00	4	44.75	44.90	-3	3,738	-0.08%
2023/03/13	1	44.74	6	44.77	44.75	-5	3,733	-0.13%
2023/03/10	9	46.06	22	46.60	45.40	-13	3,731	-0.35%
2023/03/09	3	46.35	2	46.65	46.20	1	3,782	0.03%
2023/03/07	5	46.10	1	46.25	46.10	4	3,742	0.11%
2023/03/06	0	0.00	9.1	45.95	46.05	-9.1	3,738	-0.24%
2023/03/03	3	45.00	0	0.00	45.00	3	3,738	0.08%
2023/03/02	4	44.83	1	45.10	44.75	3	3,832	0.08%
2023/03/01	2	44.45	9	44.39	45.10	-7	3,897	-0.18%
2023/02/24	0	0.00	2	45.08	44.90	-2	3,889	-0.05%
2023/02/23	1	45.30	2	45.35	45.35	-1	3,899	-0.03%
2023/02/22	4	44.94	0	0.00	45.15	4	3,948	0.10%
2023/02/21	7.5	45.90	2	46.28	45.85	5.5	3,949	0.14%
2023/02/20	0	0.00	1	46.35	46.35	-1	4,028	-0.02%
2023/02/16	6	45.96	1	46.20	46.45	5	4,165	0.12%
2023/02/15	2.1	45.00	0	0.00	45.05	2.1	4,284	0.05%
2023/02/14	4	45.11	0	0.00	45.05	4	4,354	0.09%
2023/02/13	4	45.23	2	45.25	45.15	2	4,433	0.05%
2023/02/10	12	45.81	14	46.60	45.70	-2	4,528	-0.04%
2023/02/09	6	46.73	6.3	46.39	46.65	-0.3	4,594	-0.01%
2023/02/08	15	46.49	19.1	46.51	46.15	-4.1	4,578	-0.09%
2023/02/07	1.5	45.92	3	45.78	46.20	-1.5	4,562	-0.03%
2023/02/06	2	44.88	5	45.30	44.70	-3	4,616	-0.06%
2023/02/03	7	45.68	16	45.86	45.55	-9	4,610	-0.19%
2023/02/02	7	46.32	5	46.25	46.10	2	4,610	0.04%
2023/02/01	8	45.42	5	45.25	45.50	3	4,585	0.07%
2023/01/31	2	44.75	8	44.83	44.85	-6	4,618	-0.13%
2023/01/30	20	44.05	22	43.97	44.50	-2	4,570	-0.04%
2023/01/16	1	42.05	1	42.15	42.20	0	4,562	0.00%
2023/01/13	3	41.93	5	42.55	41.80	-2	4,593	-0.04%
2023/01/12	2	42.75	1	42.60	42.55	1	4,600	0.02%
2023/01/11	1	43.50	0	0.00	43.40	1	4,613	0.02%
2023/01/10	2	43.60	2	43.55	43.90	0	4,666	0.00%
2023/01/09	7	43.68	10	44.01	44.25	-3	4,683	-0.06%
2023/01/06	0	42.30	1.3	42.31	42.50	-1.3	4,652	-0.03%
2023/01/05	0	0.00	1	42.40	41.65	-1	4,758	-0.02%
2023/01/04	13	41.64	0	0.00	41.75	13	4,822	0.27%
2023/01/03	1	41.35	0	0.00	41.45	1	4,896	0.02%
2022/12/30	1	40.90	0	0.00	40.80	1	4,942	0.02%
2022/12/29	4	40.79	0	0.00	41.00	4	5,014	0.08%
2022/12/28	3	40.80	2.1	41.24	40.75	0.9	5,203	0.02%
2022/12/27	0	42.05	6	41.99	42.15	-6	5,257	-0.11%
2022/12/26	3	42.10	0	0.00	41.80	3	5,361	0.06%
2022/12/23	2	41.40	0	0.00	41.80	2	5,471	0.04%
2022/12/22	6.1	42.05	2	41.95	41.95	4.1	5,563	0.07%
2022/12/21	1	41.95	8	41.85	41.65	-7	5,752	-0.12%
2022/12/20	1	42.25	2	41.95	41.85	-1	6,069	-0.02%
2022/12/19	4	43.45	0	0.00	43.40	4	6,280	0.06%
2022/12/16	2	43.75	0	0.00	43.65	2	6,368	0.03%
2022/12/15	3	44.60	1	44.65	44.60	2	6,395	0.03%
2022/12/09	4	44.95	2	45.10	44.25	2	6,550	0.03%
2022/12/08	0	45.00	3	44.92	44.85	-3	6,563	-0.05%
2022/12/07	1	46.00	49	44.99	44.75	-48	6,595	-0.73%
2022/12/06	2	46.25	12	46.00	46.00	-10	6,609	-0.15%
2022/12/02	1	47.60	10	47.80	47.60	-9	6,622	-0.14%
2022/12/01	3	47.80	25	47.39	47.70	-22	6,644	-0.33%
2022/11/30	1	45.95	1	46.00	45.95	0	6,594	0.00%
2022/11/29	1	44.75	3	45.10	45.20	-2	6,728	-0.03%
2022/11/28	3	45.72	1	45.02	45.55	2	6,740	0.03%
2022/11/25	10	46.31	3	46.42	45.90	7	6,802	0.10%
2022/11/24	10	45.80	21	46.44	46.50	-11	6,820	-0.16%
2022/11/23	5.1	45.48	5	46.14	45.20	0.1	6,795	0.00%
2022/11/22	3	45.60	5	45.85	45.65	-2	6,842	-0.03%
2022/11/21	0	0.00	1	45.90	45.85	-1	7,128	-0.01%
2022/11/18	1	45.60	1	46.04	45.65	0	7,432	0.00%
2022/11/17	2	45.93	17	45.86	46.20	-15	7,423	-0.20%
2022/11/16	5	45.76	1	46.15	46.10	4	7,464	0.05%
2022/11/15	2	45.55	6	45.60	46.00	-4	7,430	-0.05%
2022/11/14	20	44.76	1	44.70	45.00	19	7,468	0.25%
2022/11/11	3.7	45.20	6	45.00	44.75	-2.3	7,530	-0.03%
2022/11/10	0	0.00	19	43.53	43.80	-19	7,430	-0.26%
2022/11/09	0.1	42.62	3	42.85	43.00	-2.9	7,527	-0.04%
2022/11/08	13	42.86	3	42.30	42.25	10	7,570	0.13%
2022/11/07	1	42.30	4	42.29	42.35	-3	7,805	-0.04%
2022/11/04	13	41.99	13	41.62	42.20	0	8,032	0.00%
2022/11/03	6	41.25	2.1	41.05	41.40	4	8,027	0.05%
2022/11/02	4	40.46	15	40.75	41.00	-11	8,098	-0.14%
2022/11/01	6	40.28	6	40.32	40.20	0	8,034	0.00%
2022/10/31	5	39.85	2	39.85	39.90	3	8,129	0.04%
2022/10/28	5	39.77	0	0.00	39.05	5	8,131	0.06%
2022/10/27	8	39.95	17.1	39.44	39.95	-9.1	8,121	-0.11%
2022/10/26	3	37.80	1	38.20	37.60	2	8,063	0.03%
2022/10/25	4	38.40	4	38.55	38.30	0	8,072	0.00%
2022/10/24	1	39.65	1	40.10	38.95	0	8,111	0.00%
2022/10/21	0	0.00	1	38.60	39.05	-1	8,078	-0.01%
2022/10/20	1	38.70	5	38.70	38.70	-4	8,089	-0.05%
2022/10/19	16	39.96	19	39.16	39.00	-3	8,105	-0.04%
2022/10/18	4	39.79	0	0.00	39.55	4	8,090	0.05%
2022/10/17	7	37.92	4	37.55	39.80	3	8,162	0.04%
2022/10/14	3	37.95	3	38.73	38.95	0	8,231	0.00%
2022/10/13	8	36.58	4	37.94	36.40	4	8,282	0.05%
2022/10/12	0	0.00	2	38.85	38.70	-2	8,242	-0.02%
2022/10/11	2	38.38	5	38.35	38.40	-3	8,291	-0.04%
2022/10/07	0	0.00	2	40.60	40.60	-2	8,336	-0.02%
2022/10/06	6.1	40.96	3	41.03	41.10	3.1	8,352	0.04%
2022/10/05	29	41.44	12	41.38	40.80	17	8,345	0.20%
2022/10/04	1	39.55	10	39.70	39.90	-9	8,311	-0.11%
2022/10/03	7.5	38.42	2	38.83	38.60	5.5	8,391	0.07%
2022/09/30	6	38.45	1	38.85	39.45	5	8,407	0.06%
2022/09/29	6	38.40	12	38.87	38.30	-6	8,428	-0.07%
2022/09/28	10.5	38.89	0	0.00	37.90	10.5	8,439	0.12%
2022/09/27	5	38.68	6	38.35	40.30	-1	8,331	-0.01%
2022/09/26	9.5	41.42	1	42.80	40.15	8.5	8,083	0.11%
2022/09/23	3	44.75	5.4	44.48	44.60	-2.4	7,976	-0.03%
2022/09/22	3	45.22	1	45.30	45.80	2	7,992	0.03%
2022/09/21	9	45.59	1	45.40	45.35	8	7,978	0.10%
2022/09/19	3	47.25	2	47.48	46.80	1	8,015	0.01%
2022/09/16	1.1	48.15	0	0.00	47.25	1.1	8,045	0.01%
2022/09/15	1	48.45	1	49.15	48.25	0	8,114	0.00%
2022/09/14	13.1	47.61	2	47.45	48.80	11.1	8,186	0.13%
2022/09/13	2	49.03	7	49.04	48.90	-5	8,228	-0.06%
2022/09/12	2	49.35	0	0.00	49.30	2	8,309	0.02%
2022/09/08	4	48.10	0	0.00	48.00	4	8,404	0.05%
2022/09/07	3	46.52	9	46.56	46.50	-6	8,480	-0.07%
2022/09/06	21	49.03	23	47.30	47.30	-2	8,494	-0.02%
2022/09/05	9	49.13	21	49.20	48.50	-12	8,483	-0.14%
2022/09/02	16	51.66	31	51.19	51.00	-15	8,479	-0.18%
2022/09/01	4	51.15	5	51.12	51.10	-1	8,484	-0.01%
2022/08/31	4	51.58	2	51.90	52.20	2	8,464	0.02%
2022/08/30	4	51.43	2	51.75	52.00	2	8,477	0.02%
2022/08/29	11	50.64	12	50.68	50.70	-1	8,441	-0.01%
2022/08/26	29.4	53.03	1	52.70	52.70	28.4	8,393	0.34%
2022/08/25	13	53.02	13	52.59	53.60	0	8,176	0.00%
2022/08/24	5	51.20	7	50.36	50.30	-2	7,970	-0.03%
2022/08/23	2	49.88	55	50.33	50.70	-53	8,204	-0.65%
2022/08/22	0	0.00	1	51.10	50.80	-1	8,484	-0.01%
2022/08/19	22	52.00	7.1	51.77	51.60	15	8,626	0.17%
2022/08/18	7.4	51.11	9.3	50.83	51.50	-1.9	8,886	-0.02%
2022/08/17	6	50.93	17	50.95	50.90	-11	8,984	-0.12%
2022/08/16	4.1	50.90	12	51.08	51.00	-7.9	9,064	-0.09%
2022/08/15	13	50.02	7	50.04	50.20	6	8,954	0.07%
2022/08/12	75	50.65	26	50.35	50.30	49	8,964	0.55%
2022/08/11	28.4	49.37	13	49.77	49.60	15.4	8,792	0.17%
2022/08/10	12.4	47.38	16	47.25	47.60	-3.6	8,698	-0.04%
2022/08/09	3	46.90	9	47.13	47.10	-6	8,845	-0.07%
2022/08/08	0	45.90	2	45.75	45.95	-2	9,344	-0.02%
2022/08/05	8.1	45.91	10	46.25	46.50	-1.9	9,800	-0.02%
2022/08/04	6	44.53	1.1	44.47	45.30	4.9	9,801	0.05%
2022/08/03	16	45.26	4	45.13	45.10	12	9,954	0.12%
2022/08/02	4.1	45.73	1	45.40	45.45	3.1	10,187	0.03%
2022/08/01	3	47.37	0	47.50	47.15	3	10,426	0.03%
2022/07/29	4.1	48.00	11	47.86	47.75	-6.9	10,543	-0.07%
2022/07/28	12	47.43	19	47.29	47.00	-7	10,780	-0.06%
2022/07/27	10	46.72	3	46.60	47.15	7	10,957	0.06%
2022/07/26	8	46.59	2	46.10	45.90	6	10,981	0.05%
2022/07/25	5	47.43	10	47.58	47.55	-5	11,009	-0.05%
2022/07/22	16	48.25	16	48.22	48.10	0	11,136	0.00%
2022/07/21	6	48.68	3	48.45	48.95	3	11,207	0.03%
2022/07/20	20.3	47.47	13	47.59	47.25	7.3	11,225	0.06%
2022/07/19	6	46.42	1.6	46.48	46.55	4.4	11,345	0.04%
2022/07/18	3.1	47.94	3	47.98	48.20	0.1	11,402	0.00%
2022/07/15	13.1	47.04	1	47.36	47.55	12	11,364	0.11%
2022/07/14	0	0.00	1	45.95	46.15	-1	11,335	-0.01%
2022/07/13	2	45.10	5	45.55	44.80	-3	11,443	-0.03%
2022/07/12	3	44.72	0	0.00	44.00	3	11,600	0.03%
2022/07/11	4	47.43	1	47.30	47.30	3	11,749	0.03%
2022/07/08	1	46.00	1	46.55	46.40	0	11,789	0.00%
2022/07/07	1	43.65	6	44.57	44.90	-5	11,800	-0.04%
2022/07/06	2.3	43.87	0	0.00	43.30	2.3	12,100	0.02%
2022/07/05	12	45.35	3	45.97	46.00	9	12,371	0.07%
2022/07/04	6	44.48	5	44.44	44.55	1	12,364	0.01%
2022/07/01	2.4	46.70	8	46.04	45.05	-5.6	12,365	-0.05%
2022/06/30	5.5	48.24	40	48.28	48.05	-34.5	12,273	-0.28%
2022/06/29	5	50.30	1	50.70	50.50	4	12,324	0.03%
2022/06/28	0	0.00	2.1	50.62	51.00	-2.1	12,440	-0.02%
2022/06/27	2	52.30	1	52.40	52.40	1	12,592	0.01%
2022/06/23	1.1	49.70	0	0.00	49.95	1.1	13,229	0.01%
2022/06/22	8.5	50.89	1	50.40	50.20	7.5	14,000	0.05%
2022/06/21	3	51.47	3	51.93	52.40	0	14,530	0.00%
2022/06/20	3.1	51.10	5.1	51.50	50.20	-2	14,839	-0.01%
2022/06/17	11.4	52.75	5	52.86	52.60	6.4	14,885	0.04%
2022/06/16	5.1	55.76	0	0.00	54.60	5.1	14,888	0.03%
2022/06/15	1.1	57.43	0	0.00	57.00	1.1	14,993	0.01%
2022/06/14	6.1	57.30	4	57.33	58.40	2.1	15,309	0.01%
2022/06/13	20.1	58.15	20	58.78	57.70	0.1	15,378	0.00%
2022/06/10	4.4	60.40	0	0.00	60.50	4.4	15,371	0.03%
2022/06/09	4	61.33	5	61.22	61.00	-1	15,626	-0.01%
2022/06/08	4	61.23	12	61.11	60.80	-8	15,664	-0.05%
2022/06/07	6	60.95	1	61.00	61.30	5	15,905	0.03%
2022/06/06	3	61.26	1	61.10	61.00	2	16,035	0.01%
2022/06/02	4	61.65	1	61.90	61.60	3	16,288	0.02%
2022/06/01	6	61.68	16	61.66	61.60	-10	16,483	-0.06%
2022/05/31	26	62.69	13.1	62.60	62.30	13	16,488	0.08%
2022/05/30	9	62.13	12	62.19	62.00	-3	16,441	-0.02%
2022/05/27	0.1	60.89	10	60.99	60.70	-9.9	16,268	-0.06%
2022/05/26	13.1	60.50	19.4	60.58	60.00	-6.3	16,175	-0.04%
2022/05/25	13	58.84	28	59.45	59.80	-15	15,883	-0.09%
2022/05/24	10	58.90	12	58.57	57.50	-2	15,892	-0.01%
2022/05/23	16	59.89	11	59.65	59.40	5	15,785	0.03%
2022/05/20	0	0.00	3.1	59.08	59.60	-3.1	15,830	-0.02%
2022/05/19	4	58.13	7	58.19	59.60	-3	15,801	-0.02%
2022/05/18	16.1	59.30	20	59.33	59.30	-3.9	15,781	-0.02%
2022/05/17	11	58.89	9.1	59.21	60.10	1.9	15,738	0.01%
2022/05/16	37	60.21	38	60.97	58.60	-1	15,715	-0.01%
2022/05/13	42	59.28	52.1	58.66	59.70	-10.1	15,340	-0.07%
2022/05/12	8	56.26	5	56.54	55.50	3	15,166	0.02%
2022/05/11	9	57.26	2	57.45	56.90	7	15,825	0.04%
2022/05/10	22	57.11	23	55.70	58.00	-1	16,239	-0.01%
2022/05/09	17	56.72	17	56.91	56.60	0	16,322	0.00%
2022/05/06	10	55.24	14	55.36	55.50	-4	16,342	-0.02%
2022/05/05	18	57.70	15	57.48	57.80	3	16,717	0.02%
2022/05/04	18.3	56.38	4	57.08	55.60	14.3	16,714	0.09%
2022/05/03	2	54.90	1.2	55.40	55.50	0.8	16,822	0.00%
2022/04/29	10.1	55.10	9	54.69	54.30	1.1	17,101	0.01%
2022/04/28	5	54.44	4	53.98	54.70	1	17,318	0.01%
2022/04/27	11.5	52.89	21	51.76	53.80	-9.5	17,354	-0.05%
2022/04/26	7.1	55.15	5	55.38	54.70	2	17,287	0.01%
2022/04/25	13.5	54.86	7	54.97	54.20	6.5	17,357	0.04%
2022/04/22	20	58.29	2	58.70	57.90	18	17,523	0.10%
2022/04/21	5	59.92	5	60.08	59.90	0	17,766	0.00%
2022/04/20	4	59.26	9	59.49	58.90	-5	18,011	-0.03%
2022/04/19	15	59.89	9	60.36	59.30	6	18,412	0.03%
2022/04/18	21	59.36	21	59.73	59.00	0	18,403	0.00%
2022/04/15	25.6	58.70	11	58.94	58.40	14.6	18,432	0.08%
2022/04/14	17.4	61.42	6	61.33	60.80	11.4	18,655	0.06%
2022/04/13	6	62.07	6	61.97	62.40	0	18,634	0.00%
2022/04/12	26.5	61.67	12	62.09	60.90	14.5	18,821	0.08%
2022/04/11	40	64.35	17	65.72	62.60	23	18,728	0.12%
2022/04/08	4.3	67.80	2	67.80	68.00	2.3	18,893	0.01%
2022/04/07	11	68.57	1	68.30	68.00	10	18,970	0.05%
2022/04/06	3	68.84	0	0.00	69.40	3	19,232	0.02%
2022/04/01	14.1	67.66	3	67.80	69.00	11.1	19,662	0.06%
2022/03/31	17.1	69.08	2	69.10	68.90	15.1	19,841	0.08%
2022/03/30	6.1	70.33	3	69.70	69.80	3.1	19,946	0.02%
2022/03/29	53.7	70.68	1	69.90	70.00	52.7	20,416	0.26%
2022/03/28	8.5	68.81	6.3	69.21	70.50	2.2	20,327	0.01%
2022/03/25	36.6	71.93	67.1	74.01	71.10	-30.5	20,092	-0.15%
2022/03/24	24.3	76.43	13.1	75.88	76.30	11.2	19,374	0.06%
2022/03/23	33.4	78.60	28.2	78.68	79.00	5.2	19,064	0.03%
2022/03/22	7	76.93	23	76.99	77.20	-16	19,631	-0.08%
2022/03/21	14.1	76.01	15	76.19	75.80	-0.9	19,753	0.00%
2022/03/18	41	74.89	35	74.97	75.30	6	20,122	0.03%
2022/03/17	34	73.92	46	74.22	74.90	-12	20,327	-0.06%
2022/03/16	12	70.93	1	71.50	70.40	11	20,662	0.05%
2022/03/15	12	70.86	24	70.72	70.20	-12	21,408	-0.06%
2022/03/14	12	73.15	7	72.66	72.50	5	23,269	0.02%
2022/03/11	3.1	70.24	33	70.65	71.40	-30	23,531	-0.13%
2022/03/10	37	72.44	4	71.90	71.70	33	24,096	0.14%
2022/03/09	13	68.86	6	69.20	68.60	7	24,579	0.03%
2022/03/08	14.8	69.87	69	69.63	68.10	-54.2	25,744	-0.21%
2022/03/07	25.5	72.38	17.1	72.08	72.00	8.5	27,870	0.03%
2022/03/04	3	76.63	4	77.20	76.50	-1	30,560	0.00%
2022/03/03	51.1	77.69	41	77.09	77.40	10.1	32,162	0.03%
2022/03/02	8.1	75.76	11	75.62	76.30	-3	33,425	-0.01%
2022/03/01	4.1	74.96	7.1	74.45	75.20	-3	35,505	-0.01%
2022/02/25	7	72.61	6	72.35	72.40	1	37,159	0.00%
2022/02/24	14.5	72.68	13	73.10	71.50	1.5	37,706	0.00%
2022/02/23	4	75.48	4	75.35	75.80	0	38,556	0.00%
2022/02/22	7	74.79	11	75.30	74.90	-4	38,753	-0.01%
2022/02/21	7	77.49	1	77.60	77.30	6	38,827	0.02%
2022/02/18	7	77.00	10.3	77.13	78.30	-3.3	39,120	-0.01%
2022/02/17	37	77.53	28	76.86	77.00	9	39,815	0.02%
2022/02/16	23	78.81	34	79.13	78.10	-11	39,830	-0.03%
2022/02/15	20	77.92	50	79.07	77.80	-30	40,095	-0.07%
2022/02/14	61	78.63	18.3	78.35	77.80	42.7	40,215	0.11%
2022/02/11	73.1	79.55	67.1	80.10	79.70	6	40,771	0.01%
2022/02/10	25	77.40	19.4	77.48	78.10	5.6	40,750	0.01%
2022/02/09	17.1	74.67	9.1	74.95	74.70	8	40,664	0.02%
2022/02/08	48.6	72.58	69	72.60	73.00	-20.4	41,039	-0.05%
2022/02/07	78.4	72.77	61	72.27	73.40	17.4	40,868	0.04%
2022/01/26	6	75.65	8	76.45	76.80	-2	40,695	0.00%
2022/01/25	22	75.50	9	76.22	75.40	13	41,051	0.03%
2022/01/24	6.1	73.83	7	74.10	75.30	-1	41,508	0.00%
2022/01/21	39.6	74.31	27.1	74.50	73.10	12.5	41,929	0.03%
2022/01/20	1.4	76.59	9	76.27	77.60	-7.6	41,885	-0.02%
2022/01/19	16	77.17	1	77.00	77.10	15	41,826	0.04%
2022/01/18	15.2	79.09	26	79.08	78.60	-10.8	41,937	-0.03%
2022/01/17	58.1	79.05	40	79.47	79.30	18.1	41,950	0.04%
2022/01/14	48.1	77.48	23	77.94	78.10	25.1	42,033	0.06%
2022/01/13	5	79.76	10	80.02	79.60	-5	42,427	-0.01%
2022/01/12	36	80.16	35	80.73	78.20	1	42,420	0.00%
2022/01/11	4.1	78.73	1	79.40	78.30	3.1	42,167	0.01%
2022/01/10	4.1	78.96	23	79.50	80.00	-19	42,243	-0.04%
2022/01/07	44	78.97	132	79.16	78.50	-88	42,337	-0.21%	大賣/
2022/01/06	5.2	82.56	23.1	82.07	82.90	-17.9	41,989	-0.04%
2022/01/05	31.1	83.82	28.1	83.21	82.50	3	42,144	0.01%
2022/01/04	10.3	85.53	42	85.37	85.50	-31.7	42,220	-0.08%
2022/01/03	51.5	86.48	115	86.30	84.80	-63.6	42,114	-0.15%	大賣/
2021/12/30	8.2	85.41	24	85.35	85.50	-15.9	42,011	-0.04%
2021/12/29	34	85.46	47	85.22	85.00	-13	42,044	-0.03%
2021/12/28	107	85.19	54.3	84.94	84.20	52.7	41,934	0.13%	大買/
2021/12/27	17	84.25	10	84.54	84.70	7	41,756	0.02%
2021/12/24	38.3	83.59	31	83.53	82.50	7.3	41,692	0.02%
2021/12/23	75	84.31	67.2	84.22	83.20	7.8	41,679	0.02%
2021/12/22	2	81.25	23	81.40	81.00	-21	41,410	-0.05%
2021/12/21	24.3	80.92	42	81.20	81.20	-17.7	41,428	-0.04%
2021/12/20	7	82.76	3	82.50	82.20	4	41,361	0.01%
2021/12/17	20	82.65	20	82.71	82.40	0	41,536	0.00%
2021/12/16	67.1	84.82	93.3	85.35	84.50	-26.2	41,773	-0.06%
2021/12/15	71	81.72	79	81.74	81.80	-8	41,044	-0.02%
2021/12/14	100.7	81.24	106.5	81.37	81.60	-5.9	41,013	-0.01%	大賣/
2021/12/13	19.2	83.40	25	83.58	82.80	-5.8	40,747	-0.01%
2021/12/10	71	85.12	52	85.29	84.90	19	40,474	0.05%
2021/12/09	146.1	86.28	136	85.49	84.60	10	39,901	0.03%	大買/大賣/
2021/12/08	286.5	87.72	277	87.90	88.40	9.5	39,235	0.02%	大買/大賣/
2021/12/07	50	84.09	26.5	83.58	84.30	23.5	37,600	0.06%
2021/12/06	60	84.39	54.5	83.99	83.30	5.5	37,365	0.01%
2021/12/03	98.5	86.19	84.1	85.64	86.50	14.5	37,287	0.04%
2021/12/02	91	86.60	139.6	85.86	85.40	-48.6	37,252	-0.13%	大賣/
2021/12/01	366.6	85.46	356.7	85.98	86.70	9.8	36,316	0.03%	大買/大賣/
2021/11/30	311.7	85.79	281.5	85.75	81.80	30.2	34,565	0.09%	大買/大賣/
2021/11/29	117	79.29	125	81.22	84.90	-8	32,731	-0.02%	大買/大賣/
2021/11/26	145.5	77.65	152	77.48	77.20	-6.5	31,324	-0.02%	大買/大賣/
2021/11/25	238.2	77.31	442.2	77.38	79.70	-204	30,253	-0.67%	大買/大賣/鉅額交易
2021/11/24	256	76.29	86.6	76.22	76.40	169.5	28,302	0.60%	大買/鉅額交易
2021/11/23	91.7	70.42	96.1	69.89	69.50	-4.4	27,223	-0.02%
2021/11/22	57	70.18	83.5	70.31	71.20	-26.5	27,501	-0.10%
2021/11/19	38.1	68.89	8.1	68.33	67.30	30	27,702	0.11%
2021/11/18	9.1	68.25	4	68.45	67.70	5	27,758	0.02%
2021/11/17	11	69.01	22	68.74	68.90	-11	27,904	-0.04%
2021/11/16	57.1	69.34	87	69.87	68.20	-29.9	27,849	-0.11%
2021/11/15	10.3	67.67	14	67.60	67.40	-3.7	27,355	-0.01%
2021/11/12	67.5	67.87	82.8	67.20	66.80	-15.4	27,411	-0.06%
2021/11/11	20.1	68.71	17.5	68.82	68.60	2.6	27,191	0.01%
2021/11/10	98.5	69.76	56.5	69.81	69.60	42	27,049	0.16%
2021/11/09	93.3	68.69	165.9	68.69	68.30	-72.6	26,377	-0.28%	大賣/
2021/11/08	64	67.63	56.1	68.26	66.60	7.9	25,834	0.03%
2021/11/05	36.5	67.36	32.1	67.50	66.30	4.5	25,599	0.02%
2021/11/04	6.1	65.03	3	64.27	64.70	3.1	25,211	0.01%
2021/11/03	10.1	63.83	10.8	64.09	64.10	-0.7	25,388	0.00%
2021/11/02	68.1	67.26	53.2	66.94	65.50	14.9	25,396	0.06%
2021/11/01	101	67.11	90.8	67.53	68.00	10.2	25,138	0.04%	大買/
2021/10/29	43.2	64.35	39.2	64.01	64.20	4	24,825	0.02%
2021/10/28	17.3	62.77	15.5	62.46	61.60	1.8	24,286	0.01%
2021/10/27	8.1	61.90	6	62.00	62.10	2.1	24,335	0.01%
2021/10/26	13.3	61.90	23.4	61.86	61.20	-10.1	24,811	-0.04%
2021/10/25	11	61.10	8.2	61.17	61.60	2.9	25,087	0.01%
2021/10/22	40.8	61.65	62	61.69	62.00	-21.2	25,756	-0.08%
2021/10/21	76.2	60.92	89.2	61.63	60.50	-13	26,940	-0.05%
2021/10/20	8.1	58.41	24	58.75	58.30	-15.9	27,151	-0.06%
2021/10/19	8.3	57.34	7.1	57.53	57.10	1.2	27,572	0.00%
2021/10/18	14.3	56.83	9.1	56.66	56.80	5.2	28,329	0.02%
2021/10/15	14.1	57.79	10	58.03	58.80	4.1	28,865	0.01%
2021/10/14	18	55.79	18	55.46	55.10	0	29,007	0.00%
2021/10/13	32	56.37	16	56.23	54.90	16	29,386	0.05%
2021/10/12	48.4	58.31	9	58.13	57.70	39.4	29,393	0.13%
2021/10/08	12	61.04	3.1	60.82	61.30	9	29,452	0.03%
2021/10/07	13.1	61.42	10.1	61.64	62.10	2.9	29,875	0.01%
2021/10/06	6	59.05	3	58.40	58.50	3	31,380	0.01%
2021/10/05	4	58.58	22	58.30	60.40	-18	32,249	-0.06%
2021/10/04	10	59.66	16	60.91	58.20	-6	32,428	-0.02%
2021/10/01	59	60.85	53.2	60.60	60.50	5.8	33,205	0.02%
2021/09/30	8	63.40	34	63.41	63.60	-26	34,625	-0.08%
2021/09/29	99	64.58	64.3	63.77	63.20	34.7	34,630	0.10%
2021/09/28	25	67.36	23	67.08	67.10	2	34,636	0.01%
2021/09/27	14	68.48	12	68.87	68.10	2	34,805	0.01%
2021/09/24	32	69.73	9	69.90	69.00	23	35,209	0.07%
2021/09/23	70	70.16	29	70.29	69.60	41	35,387	0.12%
2021/09/22	6	69.03	8.1	68.76	69.30	-2.1	35,842	-0.01%
2021/09/17	21	67.87	27	68.18	69.40	-6	36,073	-0.02%
2021/09/16	14.1	68.67	53	68.89	69.00	-39	36,748	-0.11%
2021/09/15	11	66.85	12	67.41	67.10	-1	37,667	0.00%
2021/09/14	11	68.32	3.2	68.46	68.10	7.8	39,322	0.02%
2021/09/13	33.3	68.69	9	68.49	68.30	24.3	40,604	0.06%
2021/09/10	7	67.40	52	68.52	69.30	-45	41,229	-0.11%
2021/09/09	23.7	66.67	30	66.85	67.00	-6.3	43,160	-0.01%
2021/09/08	65	65.85	51	66.13	65.00	14	43,523	0.03%
2021/09/07	63.2	69.47	50.2	69.04	68.60	13	43,238	0.03%
2021/09/06	27.1	71.04	34	70.95	70.60	-6.9	42,950	-0.02%
2021/09/03	23.2	71.01	38	71.36	72.00	-14.8	42,853	-0.03%
2021/09/02	101	71.62	95	71.42	68.80	6	43,072	0.01%	大買/
2021/09/01	28	69.64	51.4	69.70	70.70	-23.3	42,978	-0.05%
2021/08/31	39	70.10	43	70.16	70.40	-4	43,744	-0.01%
2021/08/30	54	69.79	25	69.56	69.60	29	43,580	0.07%
2021/08/27	44	69.75	43	69.40	68.70	1	43,718	0.00%
2021/08/26	81	69.87	105	69.80	70.20	-24	43,464	-0.06%	大賣/
2021/08/25	92.3	68.57	97	68.85	68.70	-4.7	42,798	-0.01%
2021/08/24	16	65.32	14	65.04	64.60	2	41,825	0.00%
2021/08/23	26	64.25	16	64.73	64.90	10	41,991	0.02%
2021/08/20	24	61.68	46	62.31	62.00	-22	42,002	-0.05%
2021/08/19	19	60.95	47	61.72	60.00	-28	42,029	-0.07%
2021/08/18	27.1	59.82	49.1	57.96	60.30	-22	42,809	-0.05%
2021/08/17	5.1	57.60	29	57.64	56.00	-23.9	42,930	-0.06%
2021/08/16	16	60.14	15.3	59.89	59.20	0.7	42,830	0.00%
2021/08/13	32	62.10	23	61.60	59.80	9	42,736	0.02%
2021/08/12	17	62.79	17	62.58	63.00	0	42,761	0.00%
2021/08/11	12	62.75	23	62.77	63.00	-11	42,854	-0.03%
2021/08/10	12	63.59	28.2	64.02	62.70	-16.2	42,903	-0.04%
2021/08/09	35.2	67.44	55.4	66.73	65.50	-20.2	43,104	-0.05%
2021/08/06	57	69.96	7	70.20	69.30	50	43,250	0.12%
2021/08/05	35	71.04	73.1	71.53	71.60	-38.1	43,441	-0.09%
2021/08/04	85.2	70.59	64.1	70.89	69.70	21.2	43,842	0.05%
2021/08/03	19	68.99	33	69.14	69.00	-14	43,935	-0.03%
2021/08/02	26	69.24	34.2	68.73	68.70	-8.2	44,212	-0.02%
2021/07/30	82	71.43	39.1	71.69	69.80	42.9	44,358	0.10%
2021/07/29	62.1	69.09	40	69.66	71.80	22.1	44,148	0.05%
2021/07/28	220	66.70	464.1	66.04	67.60	-244.1	44,340	-0.55%	大買/大賣/鉅額交易
2021/07/27	386.1	72.90	203	72.95	71.70	183.1	44,608	0.41%	大買/大賣/鉅額交易
2021/07/26	285.3	71.14	99.2	70.83	71.20	186.1	43,726	0.43%	大買/鉅額交易
2021/07/23	104	69.04	96.2	69.13	67.90	7.8	43,313	0.02%	大買/
2021/07/22	75.4	69.33	274	69.24	69.30	-198.6	43,250	-0.46%	大賣/鉅額交易
2021/07/21	61	67.34	45	67.44	66.40	16	43,084	0.04%
2021/07/20	36	66.05	22	66.06	65.10	14	44,059	0.03%
2021/07/19	45	66.99	48	67.12	67.10	-3	45,994	-0.01%
2021/07/16	19	65.38	21.2	65.57	65.10	-2.2	47,289	0.00%
2021/07/15	40.5	66.09	25.1	65.44	65.50	15.5	50,274	0.03%
2021/07/14	63.3	67.64	82.2	67.00	66.50	-18.9	51,027	-0.04%
2021/07/13	212.1	69.57	193	69.97	67.10	19.1	50,995	0.04%	大買/大賣/
2021/07/12	93.2	66.60	84.1	66.70	67.70	9.1	49,305	0.02%
2021/07/09	45	64.42	87	64.02	63.90	-42	48,631	-0.09%
2021/07/08	143.2	65.10	111.4	64.97	64.20	31.8	49,415	0.06%	大買/大賣/
2021/07/07	117	64.38	248.4	63.70	65.70	-131.4	49,823	-0.26%	大買/大賣/鉅額交易
2021/07/06	29	62.06	39.7	60.99	60.70	-10.7	49,067	-0.02%
2021/07/05	30.5	62.06	32	62.13	62.00	-1.6	50,883	0.00%
2021/07/02	82.2	60.05	25.2	60.41	61.30	57	51,926	0.11%
2021/07/01	41.1	59.53	75	59.21	58.80	-33.9	52,148	-0.07%
2021/06/30	127	62.56	64	62.09	61.10	63	51,772	0.12%	大買/
2021/06/29	228	62.90	172.2	62.88	62.00	55.8	51,477	0.11%	大買/大賣/
2021/06/28	41	61.17	27.1	61.36	61.00	13.9	50,641	0.03%
2021/06/25	60	61.59	467.4	60.82	60.90	-407.3	50,287	-0.81%	大賣/鉅額交易
2021/06/24	477.2	62.77	119.4	62.90	62.80	357.9	49,465	0.72%	大買/大賣/鉅額交易
2021/06/23	106.7	62.32	123.6	62.22	64.50	-16.9	48,366	-0.04%	大買/大賣/
2021/06/22	142.1	60.73	181.5	60.38	59.60	-39.4	46,598	-0.08%	大買/大賣/
2021/06/21	75.1	58.53	55	58.67	59.20	20.1	45,198	0.04%
2021/06/18	233.2	59.17	173.2	59.19	58.00	59.9	44,400	0.13%	大買/大賣/
2021/06/17	14	55.65	40.3	55.63	56.50	-26.3	42,212	-0.06%
2021/06/16	35	54.27	154	54.35	53.20	-119	41,615	-0.29%	大賣/鉅額交易
2021/06/15	38	54.14	43.3	54.33	54.50	-5.3	41,494	-0.01%
2021/06/11	59.1	54.53	50.1	53.93	53.70	9.1	41,405	0.02%
2021/06/10	134.1	55.90	62	55.64	55.10	72.1	41,386	0.17%	大買/
2021/06/09	76	54.41	60.2	55.02	54.50	15.8	40,538	0.04%
2021/06/08	68.1	54.86	68	54.33	53.40	0.1	39,603	0.00%
2021/06/07	13.8	51.63	11	51.58	52.30	2.8	38,610	0.01%
2021/06/04	54	52.53	54.1	52.12	51.50	-0.1	38,533	0.00%
2021/06/03	13	52.03	16	52.04	52.70	-3	38,248	-0.01%
2021/06/02	34	51.89	36	51.77	50.70	-2	37,984	-0.01%
2021/06/01	52.1	52.39	55	51.82	51.60	-3	37,889	-0.01%
2021/05/28	17	51.27	24	51.30	50.80	-7	37,541	-0.02%
2021/05/27	35	50.00	42	50.15	50.00	-7	37,595	-0.02%
2021/05/26	96.2	51.05	47	50.10	49.65	49.2	38,069	0.13%
2021/05/25	20	47.53	37.2	48.61	49.35	-17.2	37,991	-0.05%
2021/05/24	6	44.83	31	44.23	44.90	-25	37,818	-0.07%
2021/05/21	9.2	44.03	2	43.45	44.10	7.2	37,958	0.02%
2021/05/20	37.1	45.27	57.1	43.74	42.90	-20	38,330	-0.05%
2021/05/19	61.1	45.14	54	44.20	45.55	7	38,318	0.02%
2021/05/18	28	44.15	11	43.92	45.15	17	38,251	0.04%
2021/05/17	7	43.31	49	41.92	41.35	-42	38,136	-0.11%
2021/05/14	60	46.79	39	45.78	44.45	21	37,652	0.06%
2021/05/13	66.1	45.27	65	46.12	46.10	1.1	37,223	0.00%
2021/05/12	139	46.22	61	46.81	45.20	78	36,716	0.21%	大買/
2021/05/11	15.5	49.20	36	48.79	48.10	-20.5	35,969	-0.06%
2021/05/10	58	52.43	51.7	52.08	51.50	6.4	35,516	0.02%
2021/05/07	51	53.24	28	54.06	54.70	23	35,156	0.07%
2021/05/06	23.2	52.30	23	51.83	51.20	0.2	34,824	0.00%
2021/05/05	48	54.17	29	54.30	51.80	19	34,990	0.05%
2021/05/04	61.7	54.27	98	53.51	55.20	-36.4	34,372	-0.11%
2021/05/03	47	56.87	48	56.70	54.90	-1	33,362	0.00%
2021/04/29	29	57.77	54	57.84	58.00	-25	32,885	-0.08%
2021/04/28	55	57.72	78	57.52	56.90	-23	32,626	-0.07%
2021/04/27	75.8	56.92	132.4	56.61	56.10	-56.5	32,409	-0.17%	大賣/
2021/04/26	164.5	60.15	170.2	59.86	58.80	-5.7	31,778	-0.02%	大買/大賣/
2021/04/23	188	57.20	151	57.65	58.30	37	30,344	0.12%	大買/大賣/
2021/04/22	273.1	56.70	277.1	56.32	53.00	-4	29,151	-0.01%	大買/大賣/
2021/04/21	365.1	56.18	263.1	56.72	56.40	102	27,746	0.37%	大買/大賣/鉅額交易
2021/04/20	100	51.77	66.3	51.96	52.90	33.7	24,892	0.14%
2021/04/19	39	47.55	108.3	47.95	48.15	-69.3	23,884	-0.29%	大賣/
2021/04/16	80	46.57	66.3	46.11	46.15	13.7	23,470	0.06%
2021/04/15	99	46.40	42.4	46.03	46.50	56.6	23,342	0.24%
2021/04/14	125.2	48.02	113.4	46.38	46.55	11.8	23,124	0.05%	大買/大賣/
2021/04/13	105	50.62	89.4	50.66	48.20	15.6	22,165	0.07%	大買/
2021/04/12	21.1	49.56	42.1	49.51	48.60	-21	20,842	-0.10%
2021/04/09	181	49.06	122.4	49.17	48.55	58.6	20,153	0.29%	大買/大賣/
2021/04/08	89	45.90	166.3	46.25	48.00	-77.3	18,280	-0.42%	大賣/
2021/04/07	44	43.44	49	43.48	43.65	-5	17,193	-0.03%
2021/04/06	29	42.09	47.1	41.96	42.45	-18.1	17,560	-0.10%
2021/04/01	108.1	41.73	4	42.05	41.75	104.1	17,712	0.59%	大買/鉅額交易
2021/03/31	3	41.83	24	41.97	42.20	-21	17,669	-0.12%
2021/03/30	30	41.37	2	41.40	41.25	28	17,764	0.16%
2021/03/29	19	41.39	11	41.40	41.60	8	18,033	0.04%
2021/03/26	14	41.10	8	40.98	41.15	6	18,784	0.03%
2021/03/25	20	41.21	12	41.07	41.05	8	18,873	0.04%
2021/03/24	3	41.00	2	41.05	41.00	1	19,006	0.01%
2021/03/23	25.1	41.79	26	41.21	41.15	-0.9	19,321	0.00%
2021/03/22	22	41.48	25	41.84	41.60	-3	19,501	-0.02%
2021/03/19	16.1	41.54	36	41.58	41.55	-19.9	19,841	-0.10%
2021/03/18	17.1	42.61	13	42.64	42.20	4.1	20,037	0.02%
2021/03/17	87	43.21	38	43.00	43.00	49	20,750	0.24%
2021/03/16	11	42.75	25	42.66	43.30	-14	21,165	-0.07%
2021/03/15	20	41.56	23	41.54	41.55	-3	23,087	-0.01%
2021/03/12	37	41.24	11.1	40.98	41.25	25.9	24,180	0.11%
2021/03/11	1.1	41.01	5	40.93	41.15	-3.9	25,079	-0.02%
2021/03/10	15	40.77	10	40.39	40.30	5	27,227	0.02%
2021/03/09	21	40.65	16	40.75	40.80	5	28,202	0.02%
2021/03/08	16	41.73	11	41.78	41.60	5	28,620	0.02%
2021/03/05	27	41.05	83.2	41.09	40.85	-56.2	29,173	-0.19%
2021/03/04	30	42.28	24	42.25	42.00	6	29,757	0.02%
2021/03/03	67	42.17	61	42.72	42.45	6	29,771	0.02%
2021/03/02	126.3	45.35	129	44.69	43.20	-2.7	29,757	-0.01%	大買/大賣/
2021/02/26	169.1	45.38	97	45.45	44.80	72.1	29,441	0.24%	大買/
2021/02/25	119.2	45.03	123.6	45.24	46.50	-4.4	28,947	-0.02%	大買/大賣/
2021/02/24	51	43.61	80	43.50	42.90	-29	28,334	-0.10%
2021/02/23	56.1	43.75	57.1	43.63	43.40	-1	28,170	0.00%
2021/02/22	61	43.87	55.7	43.83	43.50	5.3	27,996	0.02%
2021/02/19	85	42.78	46	42.90	43.25	39	27,507	0.14%
2021/02/18	34	42.22	46	42.35	42.45	-12	27,405	-0.04%
2021/02/17	32.2	40.54	22	41.02	40.90	10.2	27,170	0.04%
2021/02/05	4	38.83	4	38.75	38.65	0	26,937	0.00%
2021/02/03	13.1	40.21	89	39.36	39.40	-75.9	26,883	-0.28%
2021/02/02	0	0.00	6	39.76	39.70	-6	26,830	-0.02%
2021/02/01	4	38.95	17	38.93	39.00	-13	26,794	-0.05%
2021/01/29	8	40.69	18	40.18	40.00	-10	26,700	-0.04%
2021/01/28	17	40.99	5	40.95	41.00	12	26,567	0.05%
2021/01/27	51	41.21	66	41.77	41.45	-15	26,466	-0.06%
2021/01/26	19	40.34	22	39.95	40.20	-3	25,920	-0.01%
2021/01/25	38	40.50	8	40.39	40.40	30	25,874	0.12%
2021/01/22	19.2	40.13	16	40.02	40.45	3.2	25,767	0.01%
2021/01/21	14	39.14	37	38.74	38.35	-23	25,526	-0.09%
2021/01/20	75	40.52	144	40.51	39.20	-69	25,271	-0.27%	大賣/
2021/01/19	25	43.44	26	43.31	42.95	-1	24,844	0.00%
2021/01/18	36	43.43	19	42.84	43.45	17	24,675	0.07%
2021/01/15	178.3	44.56	97.1	44.47	43.85	81.2	24,390	0.33%	大買/
2021/01/14	81.2	43.75	104.5	43.48	43.35	-23.3	23,214	-0.10%	大賣/
2021/01/13	38.2	43.18	51	43.07	43.20	-12.8	22,781	-0.06%
2021/01/12	76	42.32	17	42.03	41.90	59	22,334	0.26%
2021/01/11	10	42.55	48.1	42.50	42.95	-38.1	22,159	-0.17%
2021/01/08	35	42.12	37	41.59	42.00	-2	22,102	-0.01%
2021/01/07	70.1	42.59	79	42.33	42.00	-8.9	22,321	-0.04%
2021/01/06	15	41.69	25	41.99	41.55	-10	22,178	-0.05%
2021/01/05	7	41.84	20	41.79	42.25	-13	21,936	-0.06%
2021/01/04	23	42.20	18	42.25	41.80	5	21,825	0.02%
2020/12/31	18	43.32	7	43.60	42.80	11	21,588	0.05%
2020/12/30	35	43.91	45	44.12	43.65	-10	21,398	-0.05%
2020/12/29	125.2	44.16	113	44.16	43.90	12.2	21,047	0.06%	大買/大賣/
2020/12/28	27.2	41.79	27	41.53	42.65	0.2	20,134	0.00%
2020/12/25	17	41.90	22	42.18	41.70	-5	19,751	-0.03%
2020/12/24	17	42.22	12	42.33	42.20	5	19,574	0.03%
2020/12/23	59	42.56	24	42.75	42.60	35	19,383	0.18%
2020/12/22	169	43.01	122	42.90	41.80	47	19,094	0.25%	大買/大賣/
2020/12/21	14	41.04	23	41.03	41.50	-9	18,269	-0.05%
2020/12/18	14	41.19	8	41.33	41.10	6	18,105	0.03%
2020/12/17	65	41.39	44	41.55	41.10	21	17,956	0.12%
2020/12/16	25	42.56	26	42.71	42.50	-1	17,643	-0.01%
2020/12/15	69	42.41	55	42.65	41.60	14	17,424	0.08%
2020/12/14	54	43.90	52	43.67	43.40	2	17,103	0.01%
2020/12/11	104.3	44.35	94.1	44.36	44.25	10.2	16,861	0.06%	大買/
2020/12/10	90	44.83	143.1	44.80	44.05	-53.1	15,993	-0.33%	大賣/
2020/12/09	554.3	46.96	466.7	46.56	45.70	87.6	15,207	0.58%	大買/大賣/
2020/12/08	158.2	44.58	265.3	45.02	45.70	-107.1	13,020	-0.82%	大買/大賣/鉅額交易
2020/12/07	332.5	44.73	250	43.43	43.05	82.5	11,934	0.69%	大買/大賣/
2020/12/04	456.3	43.24	629.1	43.30	44.30	-172.8	11,044	-1.56%	大買/大賣/鉅額交易
2020/12/03	190	42.05	95.1	41.09	42.55	95	8,896	1.07%	大買/
2020/12/02	56	39.14	50	39.12	38.70	6	8,094	0.07%
2020/12/01	103.6	38.81	132	38.51	38.70	-28.5	7,662	-0.37%	大買/大賣/
2020/11/30	47	38.58	78	38.33	37.75	-31	7,067	-0.44%
2020/11/27	12	36.20	4	36.11	36.20	8	6,504	0.12%
2020/11/26	6	36.19	17	35.97	36.25	-11	6,560	-0.17%
2020/11/25	28	35.11	8	35.74	35.25	20	6,471	0.31%
2020/11/24	57	35.95	73	35.93	35.40	-16	6,440	-0.25%
2020/11/23	85	35.54	42	35.57	35.95	43	6,216	0.69%
2020/11/20	38.1	34.21	4	34.13	34.35	34.1	5,793	0.59%
2020/11/19	15	33.65	9	33.96	33.85	6	5,733	0.10%
2020/11/18	2	33.43	0	0.00	33.40	2	5,645	0.04%
2020/11/17	7	33.48	5.4	33.58	33.50	1.6	5,675	0.03%
2020/11/16	1	33.00	2	33.00	33.15	-1	5,760	-0.02%
2020/11/13	2	32.68	3	32.80	32.80	-1	5,827	-0.02%
2020/11/12	6	32.93	1	32.55	32.55	5	6,027	0.08%
2020/11/11	0	0.00	5	32.90	32.85	-5	6,233	-0.08%
2020/11/10	7	32.61	0	0.00	32.55	7	6,234	0.11%
2020/11/09	1	32.55	0	0.00	32.55	1	6,280	0.02%
2020/11/05	2	32.93	0	0.00	32.70	2	6,374	0.03%
2020/11/04	2	32.80	0	0.00	32.60	2	6,454	0.03%
2020/11/03	1	32.70	2	32.70	32.90	-1	6,647	-0.02%
2020/11/02	4	32.05	11	31.70	32.50	-7	6,846	-0.10%
2020/10/30	11	32.10	0	0.00	31.65	11	6,946	0.16%
2020/10/29	5	32.00	0	0.00	32.35	5	7,069	0.07%
2020/10/28	2	33.03	2	33.13	32.85	0	7,182	0.00%
2020/10/26	0.1	33.60	0	0.00	33.55	0.1	8,108	0.00%
2020/10/23	3	34.13	12	33.90	33.90	-9	8,170	-0.11%
2020/10/22	11	34.80	0.4	34.30	34.20	10.6	8,650	0.12%
2020/10/21	3	34.12	5	34.30	34.00	-2	8,799	-0.02%
2020/10/20	10	34.50	1	34.50	34.10	9	8,904	0.10%
2020/10/19	1	34.45	0	0.00	34.50	1	8,956	0.01%
2020/10/16	10	35.32	60	35.05	34.50	-50	8,991	-0.56%
2020/10/15	68	35.75	15	35.49	35.60	53	8,927	0.59%
2020/10/14	7	34.13	1	34.20	34.25	6	8,613	0.07%
2020/10/13	1	33.30	0	0.00	33.45	1	8,718	0.01%
2020/10/12	2	33.55	4	33.70	33.50	-2	8,986	-0.02%
2020/10/08	1	34.55	1	34.25	34.20	0	9,028	0.00%
2020/10/07	1	34.30	3	34.35	34.40	-2	9,079	-0.02%
2020/10/06	1	34.35	6	34.33	34.25	-5	9,169	-0.05%
2020/10/05	0	0.00	5	34.20	34.10	-5	9,303	-0.05%
2020/09/28	154	34.14	151	33.90	33.90	3	9,959	0.03%	大買/大賣/
2020/09/25	2	33.70	3	33.42	33.25	-1	10,610	-0.01%
2020/09/24	7	33.44	4	34.00	33.35	3	11,107	0.03%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/21	2	35.03	0	0.00	34.90	2	11,158	0.02%
2020/09/18	2	35.95	4	35.70	35.75	-2	11,133	-0.02%
2020/09/17	6	36.13	3	36.00	36.10	3	11,111	0.03%
2020/09/16	1	35.50	4	35.73	35.45	-3	10,976	-0.03%
2020/09/15	2	35.48	0	0.00	35.30	2	10,937	0.02%
2020/09/14	1	35.15	1	35.15	35.10	0	11,011	0.00%
2020/09/11	1	35.05	0	0.00	35.05	1	11,033	0.01%
2020/09/10	7	35.99	9	35.72	35.45	-2	11,042	-0.02%
2020/09/09	3	35.10	4	35.39	35.90	-1	11,088	-0.01%
2020/09/08	2	35.58	4	35.28	35.25	-2	11,062	-0.02%
2020/09/07	9	36.81	36	36.85	35.50	-27	11,222	-0.24%
2020/09/04	97	35.20	88	35.30	36.00	9	10,950	0.08%
2020/09/03	4	35.68	8	35.82	35.35	-4	10,853	-0.04%
2020/09/02	57	35.19	58	35.36	35.60	-1	10,878	-0.01%
2020/09/01	8	34.99	4	34.83	34.85	4	11,131	0.04%
2020/08/31	7	34.38	25	34.78	34.80	-18	10,967	-0.16%
2020/08/28	18	34.43	1	34.15	34.40	17	10,840	0.16%
2020/08/27	30	34.43	28	34.91	35.15	2	10,857	0.02%
2020/08/26	7	33.90	3	34.05	33.90	4	10,986	0.04%
2020/08/25	2	33.63	2	33.75	33.60	0	11,005	0.00%
2020/08/24	4	33.49	2	33.58	33.45	2	11,001	0.02%
2020/08/21	7	33.56	2	33.70	33.65	5	11,014	0.05%
2020/08/20	5	32.96	10	33.36	33.00	-5	11,012	-0.05%
2020/08/19	5	36.08	9	36.07	35.65	-4	10,851	-0.04%
2020/08/18	13	36.77	12	36.77	36.45	1	10,844	0.01%
2020/08/17	38	36.66	21	36.66	36.85	17	10,705	0.16%
2020/08/14	7	35.27	2	35.35	35.40	5	10,541	0.05%
2020/08/13	1	35.40	5	35.63	35.20	-4	10,583	-0.04%
2020/08/12	10	35.51	3	35.48	35.55	7	10,578	0.07%
2020/08/11	0	0.00	7	35.53	35.40	-7	10,619	-0.07%
2020/08/10	15	35.86	16	35.82	35.20	-1	10,633	-0.01%
2020/08/07	11	36.60	21	36.68	35.75	-10	10,730	-0.09%
2020/08/06	14	37.35	21	37.10	37.45	-7	10,749	-0.07%
2020/08/05	18	37.08	16	37.27	36.90	2	10,688	0.02%
2020/08/04	18	37.22	16	37.20	37.10	2	10,597	0.02%
2020/08/03	13	36.84	81	36.77	36.85	-68	10,564	-0.64%
2020/07/31	132	37.37	238	36.85	37.15	-106	10,441	-1.02%	大買/大賣/鉅額交易
2020/07/30	186	36.15	28	35.90	36.35	158	9,654	1.64%	大買/鉅額交易
2020/07/29	15	35.70	6	35.53	35.50	9	9,631	0.09%
2020/07/28	49	36.11	240	35.78	35.65	-191	9,736	-1.96%	大賣/鉅額交易
2020/07/27	159	35.21	258	35.06	35.25	-99	9,497	-1.04%	大買/大賣/
2020/07/24	92	34.55	3	34.28	34.25	89	9,370	0.95%
2020/07/23	9	35.36	9	35.28	34.85	0	9,367	0.00%
2020/07/22	12	35.06	3	35.25	35.05	9	9,487	0.09%
2020/07/21	92	35.05	6	35.07	34.85	86	9,454	0.91%
2020/07/20	1	34.25	0	0.00	34.50	1	9,423	0.01%
2020/07/17	3	34.93	0	0.00	34.85	3	9,443	0.03%
2020/07/16	20	35.19	15	35.32	35.60	5	9,483	0.05%
2020/07/15	0	0.00	7	34.11	34.20	-7	9,227	-0.08%
2020/07/14	6	33.54	127	33.79	33.50	-121	9,231	-1.31%	大賣/鉅額交易
2020/07/13	18	34.44	9	34.35	34.30	9	9,247	0.10%
2020/07/10	1	36.05	19	36.24	35.55	-18	9,270	-0.19%
2020/07/09	7	37.16	8	37.05	36.70	-1	9,162	-0.01%
2020/07/08	93	37.27	8.2	37.38	37.20	84.8	9,011	0.94%
2020/07/07	21.2	37.00	34	36.92	37.00	-12.8	8,909	-0.14%
2020/07/06	33	38.74	41	38.86	38.55	-8	8,697	-0.09%
2020/07/03	38	35.25	18	35.68	36.45	20	8,188	0.24%
2020/07/02	9	34.09	14	34.16	34.20	-5	7,697	-0.06%
2020/07/01	50	33.85	10	34.15	33.80	40	7,699	0.52%
2020/06/30	0	0.00	1	33.60	33.40	-1	7,723	-0.01%
2020/06/29	3	33.25	10	32.99	33.00	-7	7,759	-0.09%
2020/06/24	6	33.46	3	33.35	33.30	3	7,783	0.04%
2020/06/23	8	33.59	0	0.00	33.55	8	7,879	0.10%
2020/06/22	1	33.50	0	0.00	33.50	1	7,964	0.01%
2020/06/19	6	33.93	4	33.95	33.60	2	8,082	0.02%
2020/06/18	6	33.50	7	33.41	33.50	-1	8,038	-0.01%
2020/06/17	2	33.75	8	33.59	33.75	-6	8,047	-0.08%
2020/06/16	3	33.85	5	33.98	33.95	-2	8,149	-0.02%
2020/06/15	4	33.73	7	33.64	33.30	-3	8,200	-0.04%
2020/06/12	162	33.73	156	33.93	34.15	6	8,265	0.07%	大買/大賣/
2020/06/11	9	33.04	2	32.65	32.75	7	8,149	0.09%
2020/06/10	4	33.76	15	33.70	33.70	-11	8,183	-0.13%
2020/06/09	25	34.48	13	34.27	33.90	12	8,370	0.14%
2020/06/08	19	35.04	28	34.84	34.85	-9	8,405	-0.11%
2020/06/05	0	0.00	8	33.95	33.90	-8	8,023	-0.10%
2020/06/04	27	34.21	28	33.97	33.60	-1	8,147	-0.01%
2020/06/03	11	34.42	71	34.67	34.15	-60	8,189	-0.73%
2020/06/02	21	34.24	32	34.46	34.55	-11	8,115	-0.14%
2020/06/01	55	33.30	13	33.18	33.60	42	7,927	0.53%
2020/05/29	33	33.14	1	33.05	32.75	32	7,968	0.40%
2020/05/28	1	33.25	4	33.51	33.10	-3	8,140	-0.04%
2020/05/27	43	33.52	2	33.38	33.20	41	8,364	0.49%
2020/05/26	35	34.15	35	33.77	33.50	0	8,744	0.00%
2020/05/25	1	33.30	17	33.27	33.70	-16	8,973	-0.18%
2020/05/22	2	33.23	25	33.23	32.60	-23	8,967	-0.26%
2020/05/21	6	33.70	7	33.64	33.65	-1	8,967	-0.01%
2020/05/20	5	33.51	4	33.43	33.55	1	9,054	0.01%
2020/05/19	1	32.75	3	32.82	33.20	-2	9,104	-0.02%
2020/05/18	7	32.99	11	32.77	32.40	-4	9,309	-0.04%
2020/05/15	8	33.89	41	33.88	33.45	-33	9,366	-0.35%
2020/05/14	7	33.95	15	33.80	33.70	-8	9,582	-0.08%
2020/05/13	14	34.06	15	34.16	34.40	-1	9,598	-0.01%
2020/05/12	21	33.86	5	33.49	33.40	16	9,448	0.17%
2020/05/11	17	33.06	5	33.01	33.05	12	9,464	0.13%
2020/05/08	19	33.21	10	33.20	32.70	9	9,395	0.10%
2020/05/07	7	32.78	4	32.76	32.70	3	9,277	0.03%
2020/05/06	6	32.58	9	32.54	32.35	-3	9,233	-0.03%
2020/05/05	26	33.07	34	32.80	32.55	-8	9,207	-0.09%
2020/05/04	39	32.70	3	32.65	32.85	36	9,141	0.39%
2020/04/30	20	31.83	8	32.19	32.70	12	8,989	0.13%
2020/04/29	8	30.99	7	30.86	30.90	1	8,825	0.01%
2020/04/28	10	31.24	7	31.08	30.95	3	8,819	0.03%
2020/04/27	19	30.43	27	30.60	30.70	-8	8,850	-0.09%
2020/04/24	3	29.40	9	29.46	29.40	-6	8,714	-0.07%
2020/04/23	3	29.27	7	29.41	29.30	-4	8,710	-0.05%
2020/04/22	6	28.43	6	28.98	29.05	0	8,702	0.00%
2020/04/21	10	29.05	15	29.39	28.75	-5	8,808	-0.06%
2020/04/20	25	29.02	3	29.05	29.00	22	8,715	0.25%
2020/04/17	4	29.49	4	28.84	28.80	0	8,765	0.00%
2020/04/16	6	28.94	15	29.09	29.10	-9	8,703	-0.10%
2020/04/15	18	29.00	14	29.15	29.05	4	8,664	0.05%
2020/04/14	3	28.62	38	28.64	28.65	-35	8,655	-0.40%
2020/04/13	3	28.25	3	28.10	28.00	0	8,677	0.00%
2020/04/10	6	28.28	4	28.15	28.30	2	8,761	0.02%
2020/04/09	10	28.82	16	28.93	28.45	-6	9,015	-0.07%
2020/04/08	23	28.27	9	28.41	28.90	14	9,001	0.16%
2020/04/07	21	27.29	15	27.20	27.30	6	8,905	0.07%
2020/04/06	12	26.45	0	0.00	26.60	12	9,145	0.13%
2020/04/01	18	26.16	19	26.07	26.15	-1	9,526	-0.01%
2020/03/31	12	26.00	13	25.77	25.95	-1	9,491	-0.01%
2020/03/30	13	25.29	7	25.48	25.70	6	9,638	0.06%
2020/03/27	5	26.24	3	25.88	25.60	2	9,646	0.02%
2020/03/26	6	25.68	3	25.75	26.05	3	9,570	0.03%
2020/03/25	5	25.65	5	25.61	26.00	0	9,519	0.00%
2020/03/24	10	23.79	8	23.93	23.90	2	9,452	0.02%
2020/03/23	8	22.71	6	22.95	22.60	2	9,873	0.02%
2020/03/20	13	23.84	31	23.73	24.30	-18	10,014	-0.18%
2020/03/19	8	23.38	110	23.98	22.55	-102	10,038	-1.02%	大賣/鉅額交易
2020/03/18	10	25.65	112	25.69	25.05	-102	10,011	-1.02%	大賣/鉅額交易
2020/03/17	184	25.38	12	25.73	25.05	172	10,270	1.67%	大買/鉅額交易
2020/03/16	76	27.92	93	26.81	26.45	-17	10,196	-0.17%
2020/03/13	42	27.44	31	27.30	27.90	11	10,206	0.11%
2020/03/12	39	30.42	38	30.36	30.20	1	10,016	0.01%
2020/03/11	8	32.61	0	0.00	32.40	8	10,010	0.08%
2020/03/10	30	32.69	23	32.78	33.05	7	10,412	0.07%
2020/03/09	28	33.52	131	33.46	33.00	-103	10,701	-0.96%	大賣/鉅額交易
2020/03/06	6	34.93	5	34.73	34.75	1	10,583	0.01%
2020/03/05	6	35.33	7	35.41	35.20	-1	10,574	-0.01%
2020/03/04	6	34.94	7	34.97	34.85	-1	10,516	-0.01%
2020/03/03	20	36.12	10	35.58	35.15	10	10,472	0.10%
2020/03/02	46	34.10	8	34.63	35.50	38	10,424	0.36%
2020/02/27	89	35.33	94	35.05	34.15	-5	10,167	-0.05%
2020/02/26	6	35.09	11	35.76	36.00	-5	9,735	-0.05%
2020/02/25	9	34.42	4	34.89	35.15	5	9,448	0.05%
2020/02/24	18	35.13	6	35.08	35.00	12	9,393	0.13%
2020/02/21	11	35.05	10	35.32	35.40	1	9,348	0.01%
2020/02/20	27	35.31	11	35.27	35.00	16	9,230	0.17%
2020/02/19	61	35.34	205	35.36	35.30	-144	9,113	-1.58%	大賣/鉅額交易
2020/02/18	13	34.81	21	34.75	34.65	-8	8,882	-0.09%
2020/02/17	18	34.70	51	34.94	34.65	-33	8,773	-0.38%
2020/02/14	40	34.11	8	34.20	34.00	32	8,475	0.38%
2020/02/13	4	33.59	5	33.52	33.50	-1	8,308	-0.01%
2020/02/12	5	33.74	45	33.57	33.60	-40	8,348	-0.48%
2020/02/11	5	32.11	2	32.15	32.20	3	8,274	0.04%
2020/02/10	4	31.68	5	31.62	31.60	-1	8,344	-0.01%
2020/02/07	3	31.95	2	32.03	31.85	1	8,493	0.01%
2020/02/06	18	32.41	19	32.29	32.40	-1	8,669	-0.01%
2020/02/05	17	32.22	10	32.12	31.80	7	8,800	0.08%
2020/02/04	17	31.85	4	31.91	32.10	13	8,800	0.15%
2020/02/03	19	29.83	3	30.97	31.20	16	8,871	0.18%
2020/01/31	97	32.23	15	32.57	32.50	82	8,827	0.93%
2020/01/30	19	32.68	37	32.59	32.25	-18	9,107	-0.20%
2020/01/20	2	35.80	17	35.81	35.80	-15	9,084	-0.17%
2020/01/17	5	35.55	0	35.45	35.45	5	9,265	0.05%
2020/01/16	4	35.59	4	35.48	35.45	0	9,526	0.00%
2020/01/15	40	35.69	11	35.85	35.55	29	9,835	0.29%
2020/01/14	7	35.31	1	35.20	35.40	6	9,947	0.06%
2020/01/13	10	34.45	33	35.07	35.15	-23	10,704	-0.21%
2020/01/10	16	34.01	12	34.12	34.15	4	11,060	0.04%
2020/01/09	12	34.38	25	34.47	34.30	-13	11,048	-0.12%
2020/01/08	34	34.17	21	34.23	34.00	13	11,063	0.12%
2020/01/07	13	34.93	5	34.81	34.80	8	11,090	0.07%
2020/01/06	14	35.61	12	35.42	35.20	2	11,228	0.02%
2020/01/03	9	36.93	6	37.37	36.25	3	11,149	0.03%
2020/01/02	20.2	36.87	15	36.83	36.90	5.2	10,906	0.05%
2019/12/31	27	36.76	16	36.56	36.35	11	10,825	0.10%
2019/12/30	160	37.41	573	37.43	37.10	-413	10,750	-3.84%	大買/大賣/鉅額交易
2019/12/27	436.2	37.26	49	36.94	37.30	387.2	10,473	3.70%	大買/鉅額交易
2019/12/26	8	36.08	10	35.92	35.80	-2	10,121	-0.02%
2019/12/25	64	36.34	67.3	36.28	36.10	-3.3	10,177	-0.03%
2019/12/24	3	35.85	3	35.75	35.80	0	10,039	0.00%
2019/12/23	13	35.99	8	36.06	36.10	5	10,132	0.05%
2019/12/20	6	35.95	6	36.08	35.90	0	10,247	0.00%
2019/12/19	8	35.98	34	35.95	35.90	-26	10,473	-0.25%
2019/12/18	22	36.86	27	36.88	36.30	-5	10,454	-0.05%
2019/12/17	18.1	36.10	51	36.31	36.60	-32.9	10,055	-0.33%
2019/12/16	5	36.31	11	36.07	36.05	-6	10,068	-0.06%
2019/12/13	17	35.46	15	35.63	35.60	2	9,918	0.02%
2019/12/12	56	36.14	29	36.41	35.50	27	9,803	0.28%
2019/12/11	8	35.62	13	35.45	35.50	-5	9,404	-0.05%
2019/12/10	22	35.41	20	35.49	35.75	2	9,363	0.02%
2019/12/09	8	35.38	12	35.31	35.30	-4	9,240	-0.04%
2019/12/06	24	35.52	28	35.46	35.55	-4	9,233	-0.04%
2019/12/05	35	35.47	54	35.70	35.25	-19	9,090	-0.21%
2019/12/04	48	34.51	194	34.68	34.85	-146	8,701	-1.68%	大賣/鉅額交易
2019/12/03	16	33.07	3	33.10	33.10	13	8,310	0.16%
2019/12/02	0	0.00	4	33.18	33.05	-4	8,328	-0.05%
2019/11/29	8	33.74	3	33.50	33.45	5	8,386	0.06%
2019/11/28	64	33.88	4	33.81	33.80	60	8,410	0.71%
2019/11/27	3	33.35	55	34.11	34.10	-52	8,529	-0.61%
2019/11/26	4	33.23	14	33.28	33.35	-10	8,500	-0.12%
2019/11/25	3	33.05	8	33.08	33.05	-5	8,682	-0.06%
2019/11/22	4	33.28	6	33.18	33.05	-2	8,719	-0.02%
2019/11/21	3	33.15	3	33.15	33.25	0	8,766	0.00%
2019/11/20	18	33.28	63	33.27	33.15	-45	8,779	-0.51%
2019/11/19	5	33.42	25	33.46	33.60	-20	8,826	-0.23%
2019/11/18	6	33.24	4	33.40	33.35	2	8,874	0.02%
2019/11/15	12	33.13	3	33.12	33.00	9	8,970	0.10%
2019/11/14	46	33.09	2	32.85	33.00	44	9,074	0.48%
2019/11/13	83	33.37	3	33.40	33.25	80	9,090	0.88%
2019/11/12	8	33.25	9	33.32	33.60	-1	9,106	-0.01%
2019/11/11	26	33.43	5	33.04	33.00	21	9,114	0.23%
2019/11/08	19	34.47	15	34.36	34.30	4	9,043	0.04%
2019/11/07	25	35.27	7	35.12	35.05	18	9,033	0.20%
2019/11/06	30	36.23	32	35.93	35.75	-2	9,078	-0.02%
2019/11/05	26	36.31	3	36.32	36.00	23	8,993	0.26%
2019/11/04	4	36.13	1	36.15	35.80	3	8,863	0.03%
2019/11/01	17	35.44	25	35.52	35.70	-8	8,740	-0.09%
2019/10/31	24	35.69	30	35.16	35.05	-6	8,780	-0.07%
2019/10/30	6	35.85	3	35.83	35.80	3	8,690	0.03%
2019/10/29	41	36.49	33.1	36.26	36.05	7.9	8,683	0.09%
2019/10/28	7	35.56	16	35.51	35.60	-9	8,555	-0.11%
2019/10/25	13	36.07	10	35.95	35.50	3	8,580	0.03%
2019/10/24	17	36.59	32	36.59	36.70	-15	8,427	-0.18%
2019/10/23	4	36.43	14	36.56	36.35	-10	8,296	-0.12%
2019/10/22	21	36.24	18	36.07	36.15	3	8,261	0.04%
2019/10/21	39.1	36.17	49	36.22	36.30	-9.9	8,106	-0.12%
2019/10/18	9	34.38	54	34.37	34.80	-45	7,458	-0.60%
2019/10/17	3	33.45	3	33.40	33.45	0	7,237	0.00%
2019/10/16	55	33.32	4	33.10	33.20	51	7,345	0.69%
2019/10/15	13	33.52	21	34.02	33.40	-8	7,326	-0.11%
2019/10/14	3	33.88	25	33.97	33.75	-22	7,233	-0.30%
2019/10/09	2	33.00	2	32.73	32.70	0	7,081	0.00%
2019/10/08	2	32.85	5	33.30	32.90	-3	7,118	-0.04%
2019/10/07	4	33.70	4.5	33.47	33.45	-0.5	7,175	-0.01%
2019/10/04	8	33.90	1	33.80	33.85	7	7,280	0.10%
2019/10/02	2	33.83	8	33.90	33.90	-6	7,419	-0.08%
2019/10/01	9	34.14	6.2	34.22	34.60	2.8	7,428	0.04%
2019/09/27	8	33.94	8	33.84	33.65	0	7,471	0.00%
2019/09/26	19	34.82	13	34.39	34.10	6	7,535	0.08%
2019/09/25	10.1	33.99	43	34.37	34.50	-32.9	7,686	-0.43%
2019/09/24	15	34.31	13	34.49	34.15	2	7,755	0.03%
2019/09/23	3	33.60	10	33.73	33.75	-7	7,525	-0.09%
2019/09/20	221	33.47	15	33.64	33.45	206	7,554	2.73%	大買/鉅額交易
2019/09/19	16	33.28	17	33.42	33.50	-1	7,653	-0.01%
2019/09/18	4	32.68	1	32.65	32.55	3	7,571	0.04%
2019/09/12	1	32.45	3	32.30	32.20	-2	7,842	-0.03%
2019/09/11	2	32.03	1	32.05	31.90	1	7,914	0.01%
2019/09/10	31	31.85	0	0.00	31.90	31	8,037	0.39%
2019/09/09	2	32.58	0	0.00	32.35	2	8,377	0.02%
2019/09/06	2	33.10	7	33.09	32.90	-5	8,430	-0.06%
2019/09/05	4	32.84	17	33.01	32.90	-13	8,426	-0.15%
2019/09/03	6	32.50	0	0.00	32.50	6	8,754	0.07%
2019/09/02	2	32.60	0	0.00	32.70	2	8,710	0.02%
2019/08/30	6	32.39	5	32.71	32.10	1	8,713	0.01%
2019/08/29	25	32.23	20	32.20	32.30	5	8,640	0.06%
2019/08/28	23	32.32	27	32.31	32.55	-4	8,568	-0.05%
2019/08/27	6	31.80	5	31.57	31.40	1	8,406	0.01%
2019/08/26	11	31.61	5	31.61	31.50	6	8,466	0.07%
2019/08/23	0	0.00	2	32.40	32.40	-2	8,468	-0.02%
2019/08/22	12	32.73	3	32.40	32.40	9	8,490	0.11%
2019/08/21	2	33.08	4	32.81	32.70	-2	8,500	-0.02%
2019/08/20	15	33.20	7	32.98	32.90	8	8,487	0.09%
2019/08/19	3	33.38	4	33.39	33.40	-1	8,459	-0.01%
2019/08/16	4	32.01	6	32.45	32.50	-2	8,412	-0.02%
2019/08/15	16	31.88	13	31.75	31.85	3	8,490	0.04%
2019/08/14	7	32.95	3	32.55	32.50	4	8,552	0.05%
2019/08/13	3	32.50	3	32.50	32.50	0	8,640	0.00%
2019/08/12	16	32.01	5	32.52	32.45	11	8,721	0.13%
2019/08/08	37	32.94	20	33.06	32.85	17	8,736	0.19%
2019/08/07	15	33.74	7	33.24	33.20	8	8,803	0.09%
2019/08/06	3	33.05	23	32.78	34.15	-20	8,983	-0.22%
2019/08/05	24	34.44	7	34.01	33.85	17	9,305	0.18%
2019/08/02	14	34.43	30	34.91	34.55	-16	9,570	-0.17%
2019/08/01	29	35.84	3	35.80	35.75	26	9,723	0.27%
2019/07/31	1	35.85	3	36.15	36.20	-2	9,932	-0.02%
2019/07/30	17	36.11	18	36.58	35.60	-1	9,958	-0.01%
2019/07/29	7	37.06	19	37.26	37.05	-12	9,899	-0.12%
2019/07/26	17	36.98	26.5	36.93	37.00	-9.5	9,916	-0.10%
2019/07/25	30	36.64	11	36.92	36.90	19	9,947	0.19%
2019/07/24	3	36.83	7	37.25	36.80	-4	10,024	-0.04%
2019/07/23	7	36.69	6	36.10	36.10	1	10,242	0.01%
2019/07/22	9	36.49	14	36.52	36.50	-5	10,750	-0.05%
2019/07/19	15	35.65	17	35.46	36.05	-2	11,077	-0.02%
2019/07/18	3	35.60	4	34.59	34.50	-1	11,053	-0.01%
2019/07/17	6	35.78	3	35.60	35.65	3	11,077	0.03%
2019/07/16	5	36.01	0	0.00	35.90	5	11,708	0.04%
2019/07/15	3	35.60	5	35.85	35.70	-2	11,875	-0.02%
2019/07/12	18	35.56	3	35.50	35.40	15	12,082	0.12%
2019/07/11	29	35.70	3	35.73	35.60	26	12,129	0.21%
2019/07/10	22	37.54	20	37.60	37.60	2	12,100	0.02%
2019/07/09	4	37.98	8	37.56	37.40	-4	12,054	-0.03%
2019/07/08	8	37.94	24	38.07	38.05	-16	12,117	-0.13%
2019/07/05	16	37.64	15	37.70	37.80	1	12,158	0.01%
2019/07/04	3	37.20	17	37.39	37.55	-14	12,166	-0.12%
2019/07/03	6	36.88	128	36.79	36.90	-122	12,483	-0.98%	大賣/鉅額交易
2019/07/02	29	37.04	18	37.21	37.10	11	12,517	0.09%
2019/07/01	25	36.22	10	36.33	36.45	15	12,550	0.12%
2019/06/28	2	35.25	1	35.15	35.35	1	12,808	0.01%
2019/06/27	4	34.96	3	35.15	35.15	1	13,119	0.01%
2019/06/26	6	34.67	3.4	34.48	34.70	2.6	13,074	0.02%
2019/06/25	6	35.45	6	35.25	35.30	0	13,030	0.00%
2019/06/24	4	35.60	5	35.35	36.00	-1	12,960	-0.01%
2019/06/21	3	35.90	174	35.59	35.05	-171	12,923	-1.32%	大賣/鉅額交易
2019/06/20	7	35.91	4	35.83	35.70	3	12,880	0.02%
2019/06/19	5	35.46	5	35.50	35.55	0	12,826	0.00%
2019/06/18	30	35.60	22	34.93	35.05	8	12,825	0.06%
2019/06/17	124	35.96	26	35.87	35.50	98	12,844	0.76%	大買/
2019/06/14	5	34.52	14	34.66	34.40	-9	12,517	-0.07%
2019/06/13	12	34.18	6	34.15	34.25	6	12,543	0.05%
2019/06/12	26	34.91	24	34.94	34.60	2	12,564	0.02%
2019/06/11	57	33.50	9	33.81	34.05	48	12,406	0.39%
2019/06/10	5	33.24	3	33.45	33.25	2	12,391	0.02%
2019/06/06	28	32.82	3	32.80	32.80	25	12,525	0.20%
2019/06/05	8	33.84	7	33.35	33.10	1	12,542	0.01%
2019/06/04	31	33.27	31	33.48	33.50	0	12,606	0.00%
2019/06/03	7	33.04	3	33.05	33.25	4	12,833	0.03%
2019/05/31	14	33.69	3	33.75	33.50	11	13,007	0.08%
2019/05/30	3	32.70	3	33.10	33.15	0	13,059	0.00%
2019/05/29	19	32.39	27	32.29	32.30	-8	13,289	-0.06%
2019/05/28	4	32.95	3	32.65	32.95	1	13,695	0.01%
2019/05/27	4	33.25	3	33.00	32.90	1	14,182	0.01%
2019/05/24	14	33.56	13	33.15	33.05	1	14,485	0.01%
2019/05/23	4	33.15	6	33.30	33.30	-2	14,617	-0.01%
2019/05/22	17	34.33	3	34.05	33.90	14	14,824	0.09%
2019/05/21	4	32.84	3	33.30	33.90	1	15,197	0.01%
2019/05/20	76	33.14	8	32.82	33.05	68	15,278	0.45%
2019/05/17	17	34.28	4	33.80	33.80	13	15,570	0.08%
2019/05/16	17	34.80	6	34.16	33.80	11	15,910	0.07%
2019/05/15	16	35.25	7	35.08	34.90	9	16,886	0.05%
2019/05/14	21	33.73	9	33.98	35.25	12	17,494	0.07%
2019/05/13	28	34.48	33	34.83	33.80	-5	17,719	-0.03%
2019/05/10	32	37.46	31	36.71	36.60	1	17,580	0.01%
2019/05/09	8	38.40	26	37.80	37.25	-18	17,423	-0.10%
2019/05/08	9	38.64	7	38.68	38.90	2	17,313	0.01%
2019/05/07	13	38.48	14	38.43	38.40	-1	17,407	-0.01%
2019/05/06	14	38.22	11	38.28	38.15	3	17,976	0.02%
2019/05/03	41	39.50	16	39.27	39.35	25	17,943	0.14%
2019/05/02	13	39.06	6	38.98	38.90	7	17,968	0.04%
2019/04/30	9	38.54	11	38.99	39.05	-2	18,100	-0.01%
2019/04/29	83	39.88	26	39.38	38.55	57	17,988	0.32%
2019/04/26	26.1	40.69	17	40.82	41.15	9.1	17,730	0.05%
2019/04/25	12.1	39.74	25	40.26	40.55	-12.9	17,250	-0.07%
2019/04/24	11	39.85	8	39.68	39.40	3	16,889	0.02%
2019/04/23	5	39.11	13	39.02	39.00	-8	16,911	-0.05%
2019/04/22	42	40.39	81	40.47	39.25	-39	17,008	-0.23%
2019/04/19	7	38.45	24	38.69	39.00	-17	16,563	-0.10%
2019/04/18	25	38.16	25	38.39	37.85	0	16,598	0.00%
2019/04/17	14	38.32	13.2	38.39	38.25	0.8	16,622	0.00%
2019/04/16	33	37.62	21.3	37.96	38.05	11.7	16,677	0.07%
2019/04/15	13	37.48	3	37.40	37.30	10	16,926	0.06%
2019/04/12	15	37.54	12	37.49	37.25	3	17,317	0.02%
2019/04/11	16	38.55	14	38.50	38.10	2	17,415	0.01%
2019/04/10	15	39.30	2	39.25	39.35	13	17,356	0.07%
2019/04/09	61	40.37	191	40.15	39.60	-130	17,404	-0.75%	大賣/鉅額交易
2019/04/08	11	39.74	2	39.58	39.30	9	17,317	0.05%
2019/04/03	102	39.46	58	39.23	39.20	44	17,378	0.25%	大買/
2019/04/02	54	38.61	23	38.99	39.45	31	17,400	0.18%
2019/04/01	77	37.88	67	37.78	37.90	10	17,263	0.06%
2019/03/29	4	36.65	3	36.75	36.90	1	17,149	0.01%
2019/03/28	24	36.75	9	37.08	36.55	15	17,823	0.08%
2019/03/27	3	37.15	3	36.85	36.80	0	18,695	0.00%
2019/03/26	0	0.00	1	37.10	36.90	-1	19,704	-0.01%
2019/03/25	12	36.35	6	36.48	36.70	6	20,382	0.03%
2019/03/22	6	37.23	12	37.29	37.10	-6	20,597	-0.03%
2019/03/21	18	36.95	2	37.28	36.75	16	20,876	0.08%
2019/03/20	14	37.02	21	37.04	37.10	-7	21,208	-0.03%
2019/03/19	21	36.48	18	36.51	36.45	3	21,697	0.01%
2019/03/18	7	36.54	8	36.21	36.25	-1	22,043	0.00%
2019/03/15	11	36.71	10	36.95	36.70	1	22,301	0.00%
2019/03/14	27	36.51	10	36.70	36.45	17	22,583	0.08%
2019/03/13	11	37.20	3	37.15	37.10	8	23,091	0.03%
2019/03/12	26	37.68	14	37.64	37.35	12	23,411	0.05%
2019/03/11	21.5	37.36	25	37.46	37.30	-3.5	23,766	-0.01%
2019/03/08	27	36.67	10	36.67	37.25	17	24,548	0.07%
2019/03/07	29	37.90	26	37.24	37.05	3	25,184	0.01%
2019/03/06	8	39.03	16	39.31	38.65	-8	26,262	-0.03%
2019/03/05	116	38.67	111	38.53	38.60	5	27,112	0.02%	大買/大賣/
2019/03/04	12	39.59	13	39.47	38.95	-1	28,054	0.00%
2019/02/27	37	39.35	47	39.30	39.50	-10	28,110	-0.04%
2019/02/26	13	38.81	8	38.93	38.60	5	28,202	0.02%
2019/02/25	19	37.91	47	37.83	37.80	-28	28,383	-0.10%
2019/02/22	41	39.42	38	38.98	38.75	3	29,437	0.01%
2019/02/21	107.5	39.04	110	38.80	39.40	-2.5	29,463	-0.01%	大買/大賣/
2019/02/20	106	40.80	81	39.94	39.50	25	29,489	0.08%	大買/
2019/02/19	3	39.05	6	39.21	39.50	-3	29,660	-0.01%
2019/02/18	11	39.71	12	39.73	39.20	-1	30,192	0.00%
2019/02/15	24	39.30	86	38.90	38.80	-62	30,612	-0.20%
2019/02/14	152	40.00	98	40.14	39.80	54	30,775	0.18%	大買/
2019/02/13	44	37.01	69	37.71	38.75	-25	30,306	-0.08%
2019/02/12	50	35.11	99	35.35	35.25	-49	30,182	-0.16%
2019/02/11	84	34.45	5	34.26	34.35	79	31,029	0.25%
2019/01/30	0	0.00	5	33.59	33.40	-5	31,892	-0.02%
2019/01/29	8	33.49	3	33.40	33.40	5	32,202	0.02%
2019/01/28	13	34.55	9	34.70	34.25	4	32,566	0.01%
2019/01/25	18	34.07	27	34.48	34.30	-9	33,389	-0.03%
2019/01/24	4	32.40	5	32.58	32.65	-1	34,287	0.00%
2019/01/23	6	32.30	6	32.25	32.25	0	34,578	0.00%
2019/01/22	14	32.51	17	32.65	32.60	-3	34,995	-0.01%
2019/01/21	18	32.23	14	32.31	32.20	4	35,430	0.01%
2019/01/18	22	31.56	22	31.93	32.20	0	35,828	0.00%
2019/01/17	5	32.69	8	32.13	32.00	-3	36,054	-0.01%
2019/01/16	18	32.44	19	32.52	32.60	-1	36,365	0.00%
2019/01/15	25	32.02	19	32.12	32.05	6	36,476	0.02%
2019/01/14	10	31.82	14	31.77	31.85	-4	36,612	-0.01%
2019/01/11	8	33.73	13	33.49	32.95	-5	36,713	-0.01%
2019/01/10	23	33.92	22	33.72	33.40	1	36,865	0.00%
2019/01/09	24	33.43	19	33.81	33.40	5	37,074	0.01%
2019/01/08	4	33.33	10	33.28	33.35	-6	37,626	-0.02%
2019/01/07	33	33.31	19	33.20	33.55	14	37,762	0.04%
2019/01/04	97	30.54	63	30.81	31.50	34	38,001	0.09%
2019/01/03	25	32.55	36	32.58	32.00	-11	37,814	-0.03%
2019/01/02	13	33.98	16	33.53	33.50	-3	38,184	-0.01%
2018/12/28	39	33.56	16	33.36	33.50	23	38,634	0.06%
2018/12/27	36	34.06	7	33.76	33.50	29	39,107	0.07%
2018/12/26	54	33.82	62	33.10	32.50	-8	39,032	-0.02%
2018/12/25	22	33.09	116	32.97	33.40	-94	39,341	-0.24%	大賣/
2018/12/24	75	33.95	38	34.03	34.40	37	39,312	0.09%
2018/12/22	7	34.31	39	34.34	34.65	-32	39,298	-0.08%
2018/12/21	71	34.35	30	34.43	35.45	41	39,507	0.10%
2018/12/20	76	33.70	73	33.41	33.60	3	39,119	0.01%
2018/12/19	44	36.76	51	36.11	35.20	-7	38,481	-0.02%
2018/12/18	76	39.16	44	38.92	37.60	32	38,498	0.08%
2018/12/17	45	40.46	18	40.78	40.50	27	38,648	0.07%
2018/12/14	19	41.60	15	41.19	40.70	4	38,836	0.01%
2018/12/13	34	42.16	27	42.09	42.30	7	38,818	0.02%
2018/12/12	45	41.80	31	41.94	41.85	14	38,745	0.04%
2018/12/11	40	41.50	24	41.43	40.55	16	38,901	0.04%
2018/12/10	31	40.46	51	40.17	41.45	-20	39,090	-0.05%
2018/12/07	46	41.24	58	41.23	40.90	-12	39,058	-0.03%
2018/12/06	95	40.38	142	40.50	40.15	-47	39,164	-0.12%	大賣/
2018/12/05	44	41.87	35	41.99	41.90	9	39,076	0.02%
2018/12/04	29	43.16	39	43.64	43.20	-10	39,419	-0.03%
2018/12/03	71	44.92	72	45.12	44.20	-1	39,430	0.00%
2018/11/30	59	42.47	100	42.54	43.20	-41	38,819	-0.11%
2018/11/29	78	41.56	108	41.73	42.50	-30	38,225	-0.08%	大賣/
2018/11/28	172	39.64	158	40.35	39.85	14	37,146	0.04%	大買/大賣/
2018/11/27	64	39.17	104	39.70	39.40	-40	36,504	-0.11%	大賣/
2018/11/26	37	37.99	25	37.98	38.20	12	35,653	0.03%
2018/11/23	86	38.53	75	38.22	37.35	11	35,760	0.03%
2018/11/22	51	38.95	81	38.58	38.15	-30	35,578	-0.08%
2018/11/21	115	39.30	104	39.63	39.50	11	35,256	0.03%	大買/大賣/
2018/11/20	14	37.45	17	37.61	37.45	-3	34,251	-0.01%
2018/11/19	14	37.38	6	37.52	37.70	8	34,401	0.02%
2018/11/16	88	38.06	43	37.90	36.75	45	34,265	0.13%
2018/11/15	21	36.90	62	36.79	37.70	-41	33,749	-0.12%
2018/11/14	60	38.19	154	37.97	37.00	-94	33,259	-0.28%	大賣/
2018/11/13	129	37.81	68	37.41	38.35	61	32,871	0.19%	大買/
2018/11/12	72	37.22	57	37.17	37.80	15	32,467	0.05%
2018/11/09	38	36.79	49	36.70	37.00	-11	32,209	-0.03%
2018/11/08	160	37.15	106	36.92	36.25	54	31,899	0.17%	大買/大賣/
2018/11/07	109	34.98	115	34.59	35.80	-6	31,002	-0.02%	大買/大賣/
2018/11/06	19	32.76	27	32.68	32.55	-8	30,328	-0.03%
2018/11/05	38	33.34	36	33.71	34.05	2	30,079	0.01%
2018/11/02	31	33.17	60	33.40	33.30	-29	29,779	-0.10%
2018/11/01	184	32.97	157	33.11	32.75	27	29,018	0.09%	大買/大賣/
2018/10/31	72	31.11	42	31.18	31.40	30	27,766	0.11%
2018/10/30	39	28.18	36	28.22	28.55	3	27,535	0.01%
2018/10/29	33	27.61	54	27.37	28.65	-21	27,409	-0.08%
2018/10/26	44	26.74	49	26.98	26.05	-5	27,322	-0.02%
2018/10/25	44	26.86	31.5	27.12	26.55	12.5	27,120	0.05%
2018/10/24	80.5	30.64	115	30.57	29.50	-34.5	26,849	-0.13%	大賣/
2018/10/23	13	32.10	13	31.95	31.35	0	26,639	0.00%
2018/10/22	82.5	32.83	58	32.59	33.10	24.5	26,588	0.09%
2018/10/19	58	31.93	57	32.00	32.35	1	26,568	0.00%
2018/10/18	106	33.63	109	33.70	33.25	-3	26,457	-0.01%	大買/大賣/
2018/10/17	53.3	33.91	45	33.47	33.10	8.3	26,349	0.03%
2018/10/16	112	33.48	108	33.58	33.25	4	26,327	0.02%	大買/大賣/
2018/10/15	48	32.00	22	31.92	32.00	26	26,269	0.10%
2018/10/12	74	32.10	74	32.12	31.85	0	26,475	0.00%
2018/10/11	34	31.99	66	32.02	31.80	-32	26,210	-0.12%
2018/10/09	61	35.50	66	35.56	35.30	-5	26,240	-0.02%
2018/10/08	33	36.32	29	35.87	35.15	4	26,051	0.02%
2018/10/05	53	37.92	107	37.68	36.80	-54	25,907	-0.21%	大賣/
2018/10/04	44	40.53	58	40.59	40.00	-14	25,635	-0.05%
2018/10/03	35	40.78	35	41.00	40.40	0	25,839	0.00%
2018/10/02	86	43.14	17	42.86	42.60	69	26,084	0.26%
2018/10/01	6	43.00	6	43.03	43.20	0	26,286	0.00%
2018/09/28	76	42.67	43	43.08	43.50	33	26,732	0.12%
2018/09/27	25	42.99	30	43.17	42.20	-5	26,709	-0.02%
2018/09/26	36	44.06	41	44.07	43.80	-5	27,040	-0.02%
2018/09/25	75	44.65	43	45.12	44.15	32	26,956	0.12%
2018/09/21	56	43.19	62	43.12	43.85	-6	26,206	-0.02%
2018/09/20	41	41.07	57	41.04	40.75	-16	25,600	-0.06%
2018/09/19	19	41.39	17	42.12	40.20	2	25,686	0.01%
2018/09/18	21	41.40	63	41.31	40.95	-42	25,896	-0.16%
2018/09/17	48	42.01	57	41.97	42.40	-9	26,186	-0.03%
2018/09/14	23	40.39	44.1	41.20	41.45	-21.1	25,773	-0.08%
2018/09/13	24	39.11	14	38.94	37.70	10	25,506	0.04%
2018/09/12	34	38.96	31	38.70	38.65	3	25,568	0.01%
2018/09/11	51	39.10	23	39.50	39.60	28	25,723	0.11%
2018/09/10	36	38.60	32	39.18	37.45	4	25,491	0.02%
2018/09/07	50	42.95	39	42.68	41.50	11	25,119	0.04%
2018/09/06	32	44.58	26	44.73	44.00	6	25,060	0.02%
2018/09/05	14	44.28	41.2	44.42	44.55	-27.2	25,627	-0.11%
2018/09/04	53	43.90	28	43.62	43.85	25	27,102	0.09%
2018/09/03	53	44.70	59	45.52	43.55	-6	27,874	-0.02%
2018/08/31	31	46.37	41	46.45	47.25	-10	28,015	-0.04%
2018/08/30	42	48.28	45	48.51	47.50	-3	28,162	-0.01%
2018/08/29	38	47.29	15	47.07	47.60	23	28,205	0.08%
2018/08/28	28	47.56	15	47.53	47.10	13	28,746	0.05%
2018/08/27	51	45.81	51	45.54	47.20	0	28,901	0.00%
2018/08/24	35	44.75	21	45.43	42.95	14	29,383	0.05%
2018/08/23	12	46.68	19	46.66	46.40	-7	30,829	-0.02%
2018/08/22	31	47.61	8	47.06	47.10	23	31,632	0.07%
2018/08/21	20	47.56	11	47.84	47.00	9	33,184	0.03%
2018/08/20	51	47.87	43	48.33	47.00	8	34,269	0.02%
2018/08/17	38	51.73	18	51.36	51.80	20	34,573	0.06%
2018/08/16	25	50.56	22	50.47	51.20	3	34,777	0.01%
2018/08/15	20	51.62	39	52.09	50.20	-19	35,119	-0.05%
2018/08/14	26	52.63	36	52.63	53.50	-10	35,718	-0.03%
2018/08/13	42	54.89	36	53.95	53.60	6	35,970	0.02%
2018/08/10	5	59.88	11	59.51	58.80	-6	36,641	-0.02%
2018/08/09	3	58.73	9	59.09	59.60	-6	38,103	-0.02%
2018/08/08	30	58.68	25	59.29	58.60	5	39,838	0.01%
2018/08/07	21	59.61	24	59.34	59.50	-3	40,602	-0.01%
2018/08/06	7	57.70	1	58.00	58.30	6	41,808	0.01%
2018/08/03	18	57.08	41	56.84	57.80	-23	42,958	-0.05%
2018/08/02	112	58.88	39	58.54	56.50	73	43,259	0.17%	大買/
2018/08/01	26	61.72	0	0.00	61.80	26	43,841	0.06%
2018/07/31	14	61.03	25	62.42	63.00	-11	45,167	-0.02%
2018/07/30	24	62.53	0	0.00	61.80	24	45,338	0.05%
2018/07/27	6	63.35	49	63.47	64.60	-43	45,469	-0.09%
2018/07/26	23	63.90	13	64.22	63.30	10	45,878	0.02%
2018/07/25	1	63.30	27.3	63.73	63.00	-26.3	46,171	-0.06%
2018/07/24	15	63.15	43	62.80	62.90	-28	46,194	-0.06%
2018/07/23	30	60.56	34	60.76	62.80	-4	46,073	-0.01%
2018/07/20	39.1	62.53	60	64.45	62.40	-20.9	46,066	-0.05%
2018/07/19	12.5	63.82	40	63.76	64.00	-27.5	45,727	-0.06%
2018/07/18	7.5	62.05	29	61.19	61.50	-21.5	46,120	-0.05%
2018/07/17	16	63.55	12	63.23	62.60	4	46,538	0.01%
2018/07/16	55	63.90	60	63.83	64.30	-5	47,402	-0.01%
2018/07/13	26	63.21	5	63.60	62.30	21	48,285	0.04%
2018/07/12	16	62.47	13	62.94	62.10	3	47,998	0.01%
2018/07/11	28.3	61.87	24.1	61.94	62.00	4.2	47,915	0.01%
2018/07/10	166	61.06	26	61.55	62.40	140	47,730	0.29%	大買/鉅額交易
2018/07/09	30.2	58.89	23	58.01	57.80	7.2	47,682	0.02%
2018/07/06	24	56.21	50	56.54	58.70	-26	47,345	-0.05%
2018/07/05	20	53.67	27	54.19	53.90	-7	46,923	-0.01%
2018/07/04	28	54.21	20	54.42	53.00	8	46,768	0.02%
2018/07/03	35	59.55	28	58.53	58.10	7	46,387	0.02%
2018/07/02	37	61.03	22	60.51	59.10	15	46,387	0.03%
2018/06/29	21	61.22	19	61.47	62.30	2	46,271	0.00%
2018/06/28	52	62.36	43.1	61.60	60.80	8.9	46,268	0.02%
2018/06/27	22	60.55	22	61.04	61.60	0	45,965	0.00%
2018/06/26	23.5	60.07	20	60.39	60.70	3.5	45,735	0.01%
2018/06/25	36	59.18	25.1	57.68	57.60	10.9	45,247	0.02%
2018/06/22	35	60.38	29.7	59.70	59.70	5.3	45,234	0.01%
2018/06/21	24	61.95	4	62.10	62.50	20	45,060	0.04%
2018/06/20	42.6	61.89	34.2	62.40	60.60	8.4	44,997	0.02%
2018/06/19	39	64.89	29	65.14	64.50	10	44,847	0.02%
2018/06/15	51	67.42	31	67.19	66.60	20	44,751	0.04%
2018/06/14	17	67.07	16	67.18	68.10	1	44,648	0.00%
2018/06/13	37.1	68.57	39	67.55	67.00	-1.9	44,859	0.00%
2018/06/12	148	73.44	103	72.89	70.00	45	44,681	0.10%	大買/大賣/
2018/06/11	30	67.13	88	68.19	69.70	-58	43,257	-0.13%
2018/06/08	58	63.13	14	63.25	63.40	44	42,538	0.10%
2018/06/07	65	65.93	67	65.73	65.00	-2	42,363	0.00%
2018/06/06	20	65.07	26	65.96	66.00	-6	42,989	-0.01%
2018/06/05	64	64.47	60	63.34	63.70	4	43,474	0.01%
2018/06/04	17	66.85	31	67.09	67.30	-14	42,688	-0.03%
2018/06/01	51	68.24	50	68.96	67.10	1	42,378	0.00%
2018/05/31	89	70.97	106.2	70.39	69.90	-17.2	41,822	-0.04%	大賣/
2018/05/30	89	67.01	89	67.00	67.80	0	40,393	0.00%
2018/05/29	84	67.75	71	67.84	66.40	13	39,562	0.03%
2018/05/28	82	64.13	55	64.52	64.80	27	37,968	0.07%
2018/05/25	44	60.25	22	60.05	60.50	22	36,847	0.06%
2018/05/24	32	59.36	26	59.08	59.30	6	36,381	0.02%
2018/05/23	47	59.25	40	59.08	58.90	7	36,141	0.02%
2018/05/22	57	60.88	94	60.05	58.50	-37	35,613	-0.10%
2018/05/21	16	62.89	10	62.97	62.60	6	34,997	0.02%
2018/05/18	52	62.37	93.1	62.02	63.20	-41.1	34,507	-0.12%
2018/05/17	99	63.16	149.1	62.51	61.20	-50.1	33,760	-0.15%	大賣/
2018/05/16	118	61.45	86.1	61.92	62.00	31.9	32,460	0.10%	大買/
2018/05/15	67	57.57	78	57.86	57.30	-11	31,009	-0.04%
2018/05/14	49	56.37	129	56.79	58.10	-80	30,392	-0.26%	大賣/
2018/05/11	74	55.04	72.2	55.00	52.90	1.8	29,133	0.01%
2018/05/10	61	51.88	68	52.27	53.50	-7	27,993	-0.03%
2018/05/09	60	53.48	47	53.21	52.50	13	27,547	0.05%
2018/05/08	259	53.59	253	53.65	53.80	6	26,881	0.02%	大買/大賣/
2018/05/07	25	48.56	54	49.17	50.00	-29	25,652	-0.11%
2018/05/04	42	47.74	20	48.26	47.25	22	25,600	0.09%
2018/05/03	65	49.44	42	49.64	48.75	23	25,913	0.09%
2018/05/02	43	48.43	114	48.48	48.90	-71	25,992	-0.27%	大賣/
2018/04/30	23	47.03	17	46.92	46.80	6	26,032	0.02%
2018/04/27	8	46.58	16	46.84	46.50	-8	27,327	-0.03%
2018/04/26	27	47.37	27	46.85	45.90	0	28,276	0.00%
2018/04/25	33	46.87	14.1	46.74	47.60	18.9	28,445	0.07%
2018/04/24	59	49.08	34	47.67	46.25	25	29,126	0.09%
2018/04/23	14	49.80	29	50.28	48.80	-15	28,557	-0.05%
2018/04/20	71	49.44	44	48.97	48.70	27	28,578	0.09%
2018/04/19	46	47.64	216	48.22	49.10	-170	27,712	-0.61%	大賣/鉅額交易
2018/04/18	5	44.28	19.2	44.46	44.65	-14.2	26,756	-0.05%
2018/04/17	30.4	44.54	0	0.00	44.05	30.4	26,930	0.11%
2018/04/16	18	45.89	39	45.85	45.50	-21	27,170	-0.08%
2018/04/13	41	46.57	67	46.44	45.65	-26	27,575	-0.09%
2018/04/12	20	44.75	25	44.68	44.90	-5	27,359	-0.02%
2018/04/11	27	45.56	24	45.88	45.05	3	28,225	0.01%
2018/04/10	35	44.88	28	44.64	44.60	7	28,851	0.02%
2018/04/09	47	44.27	38	44.41	43.80	9	29,531	0.03%
2018/04/03	42	43.66	28	43.98	44.25	14	29,498	0.05%
2018/04/02	64	43.23	49	43.38	43.05	15	29,804	0.05%
2018/03/31	67	44.08	52	43.93	44.00	15	29,953	0.05%
2018/03/30	19	45.36	7	45.73	44.70	12	30,304	0.04%
2018/03/29	33	46.12	19	46.97	45.50	14	30,876	0.05%
2018/03/28	34	45.94	7	45.94	45.80	27	30,715	0.09%
2018/03/27	5	47.13	14	46.94	47.15	-9	30,879	-0.03%
2018/03/26	4	45.15	10	45.24	45.75	-6	31,408	-0.02%
2018/03/23	41	45.17	62	45.13	45.00	-21	31,596	-0.07%
2018/03/22	56	48.24	57	48.00	47.05	-1	31,550	0.00%
2018/03/21	29	47.61	26	47.45	47.00	3	31,458	0.01%
2018/03/20	11	46.99	9	47.09	47.25	2	31,677	0.01%
2018/03/19	47	48.75	77	48.34	47.65	-30	31,851	-0.09%
2018/03/16	72	48.28	81	48.15	47.20	-9	31,592	-0.03%
2018/03/15	26	46.50	31	46.51	47.00	-5	31,638	-0.02%
2018/03/14	40	47.38	108	47.66	46.90	-68	31,960	-0.21%	大賣/
2018/03/13	13	48.41	78	48.14	48.55	-65	32,804	-0.20%
2018/03/12	85	48.22	73	48.13	47.75	12	33,151	0.04%
2018/03/09	147	46.60	106	46.07	47.50	41	33,111	0.12%	大買/大賣/
2018/03/08	20	43.01	14	43.18	43.20	6	33,139	0.02%
2018/03/07	11	42.20	4	42.83	42.70	7	33,542	0.02%
2018/03/06	39	42.26	16	42.54	42.40	23	33,993	0.07%
2018/03/05	42	42.47	23	42.00	41.40	19	34,392	0.06%
2018/03/02	15	44.22	11	44.22	44.10	4	34,552	0.01%
2018/03/01	6	44.73	3	45.00	45.00	3	35,135	0.01%
2018/02/27	50	45.46	23	45.34	45.30	27	35,753	0.08%
2018/02/26	12	45.83	10.3	45.67	45.50	1.7	36,140	0.00%
2018/02/23	27	44.90	30	44.48	44.50	-3	36,662	-0.01%
2018/02/22	27	44.37	13	44.38	44.15	14	38,036	0.04%
2018/02/21	29	44.78	10	44.93	45.00	19	39,623	0.05%
2018/02/12	33	43.04	6	43.35	43.00	27	39,949	0.07%
2018/02/09	42	42.12	49	41.62	42.90	-7	40,294	-0.02%
2018/02/08	30	44.15	25	43.74	43.50	5	40,591	0.01%
2018/02/07	35	45.39	56	45.38	45.10	-21	40,855	-0.05%
2018/02/06	59	43.42	56.2	43.75	42.50	2.8	41,706	0.01%
2018/02/05	23	45.75	20	45.65	47.20	3	43,336	0.01%
2018/02/02	21	47.19	8	47.21	47.20	13	44,680	0.03%
2018/02/01	35	48.69	47	48.29	48.00	-12	46,364	-0.03%
2018/01/31	74	47.17	65.3	47.28	48.00	8.7	47,867	0.02%
2018/01/30	35	49.83	29	48.98	48.60	6	48,603	0.01%
2018/01/29	43	49.82	20	49.69	49.85	23	48,644	0.05%
2018/01/26	46	49.85	55	49.45	49.00	-9	48,988	-0.02%
2018/01/25	101.8	51.69	275	50.36	49.50	-173.2	48,892	-0.35%	大買/大賣/鉅額交易
2018/01/24	69	52.63	75	52.47	52.30	-6	48,813	-0.01%
2018/01/23	182	53.84	541	54.15	52.40	-359	49,067	-0.73%	大買/大賣/鉅額交易
2018/01/22	426	53.15	88	52.23	53.60	338	48,434	0.70%	大買/鉅額交易
2018/01/19	46	48.40	164.6	48.34	48.75	-118.6	49,111	-0.24%	大賣/鉅額交易
2018/01/18	180.2	48.50	61	48.58	47.90	119.2	49,222	0.24%	大買/鉅額交易
2018/01/17	32	47.16	14	47.21	46.90	18	49,485	0.04%
2018/01/16	195	47.66	71	47.43	47.05	124	50,360	0.25%	大買/鉅額交易
2018/01/15	68	46.40	11	46.80	47.00	57	51,050	0.11%
2018/01/12	24	46.65	35	46.86	45.90	-11	51,888	-0.02%
2018/01/11	32	45.83	30	45.96	46.20	2	52,157	0.00%
2018/01/10	93	46.47	54	46.51	45.85	39	52,303	0.07%
2018/01/09	40	46.95	52	46.62	47.25	-12	52,530	-0.02%
2018/01/08	33	46.19	27.7	46.33	45.05	5.3	52,941	0.01%
2018/01/05	157	47.99	155.2	47.40	47.15	1.8	53,817	0.00%	大買/大賣/
2018/01/04	93	45.33	108	44.93	46.50	-15	54,411	-0.03%	大賣/
2018/01/03	54	44.20	82	44.21	43.95	-28	53,809	-0.05%
2018/01/02	39	42.84	41.5	42.40	42.35	-2.5	53,322	0.00%