合晶 (6182)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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	5	30.05	1	29.60	29.90	4	1,937	0.21%
2024/11/20	1.5	29.80	0	29.85	29.40	1.5	1,919	0.08%
2024/11/19	6	30.37	1	31.30	30.25	5	1,906	0.26%
2024/11/18	1	29.85	1	30.05	30.00	0	1,819	0.00%
2024/11/15	10	29.91	9	30.24	29.95	1	1,778	0.06%
2024/11/14	10	31.17	5	30.70	30.50	5	1,651	0.30%
2024/11/13	11	31.91	11	32.09	31.95	0	1,596	0.00%
2024/11/12	8	31.56	8	32.27	32.10	0	1,573	0.00%
2024/11/11	0	0.00	1	31.25	32.10	-1	1,529	-0.07%
2024/11/08	20	31.68	13	32.00	31.95	7	1,489	0.47%
2024/11/07	3	30.35	0	0.00	31.35	3	1,370	0.22%
2024/11/05	1.2	30.08	2	30.05	30.20	-0.8	1,321	-0.06%
2024/11/04	0	0.00	2	30.20	30.10	-2	1,356	-0.15%
2024/11/01	0	0.00	0.5	29.10	30.10	-0.5	1,411	-0.04%
2024/10/30	2	29.20	0	0.00	29.15	2	1,409	0.14%
2024/10/29	3	29.60	0	0.00	29.90	3	1,408	0.21%
2024/10/24	1	30.15	0	0.00	30.15	1	1,455	0.07%
2024/10/18	0	0.00	1	29.95	29.90	-1	1,547	-0.06%
2024/10/17	1	30.40	0	0.00	30.05	1	1,570	0.06%
2024/10/16	0	29.75	0	0.00	29.70	0	1,580	0.00%
2024/10/15	0	0.00	1	30.15	29.95	-1	1,591	-0.06%
2024/10/14	3	29.83	0	0.00	29.85	3	1,597	0.19%
2024/10/11	1	29.90	1	30.10	29.85	0	1,598	0.00%
2024/10/09	5	30.33	0	0.00	30.05	5	1,650	0.30%
2024/10/08	2	30.70	0	0.00	30.65	2	1,653	0.12%
2024/10/07	3	31.03	0.5	31.25	31.05	2.5	1,729	0.14%
2024/10/04	8	31.41	0	0.00	31.00	8	1,850	0.43%
2024/09/27	1	31.90	2	31.75	32.00	-1	2,348	-0.04%
2024/09/26	7	31.61	5	31.80	31.60	2	2,512	0.08%
2024/09/25	0	0.00	1.1	31.60	31.65	-1.1	2,758	-0.04%
2024/09/19	1	31.60	0	0.00	31.65	1	3,190	0.03%
2024/09/18	1	32.20	0	0.00	31.60	1	3,229	0.03%
2024/09/12	0	0.00	2	31.60	31.70	-2	3,408	-0.06%
2024/09/11	1	30.90	3	31.13	30.95	-2	3,423	-0.06%
2024/09/10	12	31.20	0.1	31.70	31.00	11.9	3,449	0.35%
2024/09/09	2.3	31.43	3	31.55	31.45	-0.7	3,467	-0.02%
2024/09/06	1	32.00	0	0.00	32.10	1	3,480	0.03%
2024/09/05	0.1	32.30	4	32.45	32.20	-3.9	3,488	-0.11%
2024/09/04	2.4	32.80	0	0.00	32.70	2.4	3,501	0.07%
2024/09/02	1	34.95	0	0.00	34.70	1	3,575	0.03%
2024/08/27	0	34.30	1	34.40	34.50	-1	3,666	-0.03%
2024/08/26	0	0.00	1	34.40	34.50	-1	3,691	-0.03%
2024/08/23	0.1	33.80	0	0.00	33.90	0.1	3,720	0.00%
2024/08/21	1	34.00	1	34.00	33.90	0	3,801	0.00%
2024/08/16	0	34.20	1	34.00	34.00	-1	3,868	-0.03%
2024/08/15	1	33.45	0	0.00	33.50	1	3,874	0.03%
2024/08/13	2	33.25	0	0.00	33.30	2	3,946	0.05%
2024/08/12	0	0.00	1	33.35	33.20	-1	3,951	-0.03%
2024/08/09	2	33.33	1	33.10	32.70	1	3,945	0.03%
2024/08/07	2	33.43	0	0.00	33.50	2	3,973	0.05%
2024/08/06	3	30.80	13	31.04	31.90	-10	4,006	-0.25%
2024/08/05	4.1	32.59	0	0.00	32.55	4.1	3,970	0.10%
2024/08/02	0.1	36.30	0	0.00	36.15	0.1	3,932	0.00%
2024/08/01	1	37.50	0	0.00	37.50	1	3,911	0.03%
2024/07/31	1	36.95	0	0.00	36.80	1	3,908	0.03%
2024/07/30	0.1	36.25	0	36.90	37.10	0.1	3,912	0.00%
2024/07/26	1	37.40	0	0.00	37.20	1	3,886	0.03%
2024/07/22	1	38.00	0	0.00	37.90	1	3,879	0.03%
2024/07/19	2	39.00	0	0.00	38.60	2	3,856	0.05%
2024/07/18	3	39.97	0	0.00	40.05	3	3,806	0.08%
2024/07/17	1	40.25	4	40.03	40.05	-3	3,791	-0.08%
2024/07/16	6	40.14	7	40.03	40.00	-1	3,799	-0.03%
2024/07/15	16	40.57	0	0.00	40.15	16	3,819	0.42%
2024/07/12	10	40.87	0	0.00	40.70	10	3,815	0.26%
2024/07/11	0	0.00	16	40.46	40.75	-16	3,836	-0.42%
2024/07/09	5	40.40	4	40.21	40.55	1	3,822	0.03%
2024/07/08	2	40.95	15	41.21	41.05	-13	3,747	-0.35%
2024/07/05	13	41.73	12	41.65	41.85	1	3,633	0.03%
2024/07/04	7.3	40.35	8.2	40.36	40.45	-0.9	3,432	-0.03%
2024/07/03	1	39.25	2.1	39.83	39.90	-1.1	3,281	-0.03%
2024/07/02	2.1	38.68	1	38.70	39.35	1.1	3,171	0.03%
2024/07/01	3	38.57	2	38.28	38.65	1	3,005	0.03%
2024/06/28	3.1	37.65	1	37.70	37.85	2.1	2,779	0.08%
2024/06/27	0	38.25	0	0.00	38.35	0	2,547	0.00%
2024/06/26	10	38.60	2	38.60	38.50	8	2,530	0.32%
2024/06/25	3	38.38	3	38.32	38.60	0	2,497	0.00%
2024/06/24	1	37.80	2	37.90	37.80	-1	2,428	-0.04%
2024/06/20	7.1	38.06	35	37.53	37.45	-27.9	2,429	-1.15%
2024/06/19	2	38.20	10.2	38.24	38.10	-8.2	2,352	-0.35%
2024/06/18	8.1	37.74	1	37.75	37.70	7.1	2,348	0.30%
2024/06/17	2	37.95	0	0.00	37.80	2	2,418	0.08%
2024/06/14	14	38.05	3	37.95	37.90	11	2,470	0.45%
2024/06/13	2	37.93	1	38.55	37.95	1	2,517	0.04%
2024/06/07	12	38.14	2	38.15	38.20	10	2,605	0.38%
2024/06/06	10	38.22	0	0.00	37.75	10	2,632	0.38%
2024/06/04	10	38.68	5	38.89	38.70	5	3,056	0.16%
2024/06/03	0.1	39.00	1	39.20	38.95	-0.9	3,076	-0.03%
2024/05/30	2	39.85	0	0.00	39.60	2	3,058	0.07%
2024/05/28	0	0.00	11	40.30	40.35	-11	3,044	-0.36%
2024/05/27	1.1	39.81	0	0.00	39.65	1.1	3,013	0.03%
2024/05/24	2	40.20	0	0.00	40.20	2	3,012	0.07%
2024/05/22	0	40.30	1	40.35	40.40	-1	3,022	-0.03%
2024/05/21	1.1	39.95	0	0.00	39.80	1.1	2,998	0.04%
2024/05/20	1	40.25	3	40.28	40.15	-2	2,999	-0.07%
2024/05/17	4	40.18	10	40.10	40.35	-6	2,984	-0.20%
2024/05/16	1	39.70	0	0.00	39.55	1	2,952	0.03%
2024/05/13	1	40.25	12	39.85	40.05	-11	2,976	-0.37%
2024/05/08	1	38.50	1	38.90	38.80	0	2,934	0.00%
2024/05/03	1	39.30	0	0.00	38.85	1	2,924	0.03%
2024/05/02	13	39.08	0	0.00	39.20	13	2,949	0.44%
2024/04/30	1	39.55	0	0.00	39.50	1	2,935	0.03%
2024/04/29	0	0.00	0.1	39.30	39.50	-0.1	2,941	0.00%
2024/04/23	5	38.60	0	0.00	38.55	5	3,016	0.17%
2024/04/22	0	0.00	0	39.00	38.95	0	3,017	0.00%
2024/04/19	1	39.20	1	38.60	38.85	0	3,009	0.00%
2024/04/18	7	39.76	1	39.90	39.70	6	2,977	0.20%
2024/04/17	0	0.00	1	39.95	39.75	-1	2,966	-0.03%
2024/04/16	8	39.48	3	39.50	38.90	5	2,945	0.17%
2024/04/15	1	40.10	1	40.15	40.10	0	2,945	0.00%
2024/04/12	0	0.00	4	39.65	39.45	-4	2,947	-0.14%
2024/04/11	6	39.66	0	0.00	39.55	6	2,967	0.20%
2024/04/10	1	39.95	0	0.00	39.95	1	3,008	0.03%
2024/04/09	0	0.00	2.1	40.05	39.90	-2.1	3,025	-0.07%
2024/04/03	1	39.70	0	0.00	39.95	1	3,069	0.03%
2024/04/02	0	0.00	1	39.75	40.15	-1	3,112	-0.03%
2024/04/01	4	39.66	4	39.98	39.90	0	3,203	0.00%
2024/03/27	3	39.07	0	0.00	39.00	3	3,324	0.09%
2024/03/26	10.2	38.88	2	38.90	38.75	8.2	3,388	0.24%
2024/03/25	2	39.45	0	0.00	39.10	2	3,432	0.06%
2024/03/21	0	0.00	6	40.15	40.00	-6	3,678	-0.16%
2024/03/20	4	40.60	0	0.00	40.15	4	3,999	0.10%
2024/03/19	13	39.89	1	39.70	39.60	12	4,036	0.30%
2024/03/18	6	38.89	1	38.80	38.80	5	4,353	0.11%
2024/03/15	13	39.87	1	39.80	39.70	12	4,579	0.26%
2024/03/14	2	40.20	2	40.33	40.20	0	4,547	0.00%
2024/03/13	10	41.00	4	41.45	40.70	6	4,537	0.13%
2024/03/12	8	41.22	0	0.00	41.20	8	4,493	0.18%
2024/03/11	27	42.25	22	41.78	41.60	5	4,453	0.11%
2024/03/08	19	42.49	9	42.24	42.35	10	4,322	0.23%
2024/03/07	1	39.95	1	40.00	39.95	0	3,985	0.00%
2024/03/06	0	0.00	1	40.10	39.85	-1	3,958	-0.03%
2024/03/05	0	0.00	4	40.35	40.10	-4	3,980	-0.10%
2024/03/04	0	0.00	2	40.10	40.10	-2	3,992	-0.05%
2024/03/01	1	40.20	0	0.00	39.90	1	4,022	0.02%
2024/02/29	2	39.85	0	0.00	39.80	2	4,017	0.05%
2024/02/27	1	40.05	22	39.95	39.90	-21	4,006	-0.52%
2024/02/26	4	40.51	0	0.00	40.40	4	3,992	0.10%
2024/02/23	1	41.20	0	0.00	41.00	1	3,963	0.03%
2024/02/21	0	0.00	1	41.35	41.20	-1	3,965	-0.03%
2024/02/20	1	41.55	3	41.55	41.30	-2	3,960	-0.05%
2024/02/19	15	41.72	2	41.63	41.70	13	3,969	0.33%
2024/02/15	1	40.80	0	0.00	41.20	1	3,965	0.03%
2024/02/05	3	40.57	5	40.73	40.70	-2	3,961	-0.05%
2024/02/02	2	41.15	0	0.00	41.00	2	3,969	0.05%
2024/02/01	1	40.70	1	40.65	41.00	0	4,014	0.00%
2024/01/31	1	41.25	1	41.45	41.25	0	4,029	0.00%
2024/01/30	7	40.84	2	40.95	40.55	5	4,055	0.12%
2024/01/29	2	41.30	0	0.00	41.30	2	4,119	0.05%
2024/01/25	6.2	41.69	0	0.00	41.50	6.2	4,137	0.15%
2024/01/24	4	42.40	0	0.00	42.35	4	4,158	0.10%
2024/01/22	0	42.50	1	42.40	42.55	-1	4,248	-0.02%
2024/01/19	2	41.95	1	42.30	42.15	1	4,291	0.02%
2024/01/18	2	41.93	0	0.00	41.60	2	4,334	0.05%
2024/01/17	4	42.20	2	42.35	42.20	2	4,333	0.05%
2024/01/16	2	43.03	1	43.25	43.35	1	4,309	0.02%
2024/01/15	1	43.45	0	0.00	43.15	1	4,308	0.02%
2024/01/12	3	42.62	2.1	42.76	42.75	0.9	4,315	0.02%
2024/01/11	0	0.00	0.1	42.70	42.80	-0.1	4,325	0.00%
2024/01/10	1	42.25	0.1	42.50	42.35	0.9	4,351	0.02%
2024/01/09	6	42.93	4	42.95	43.05	2	4,338	0.05%
2024/01/08	2	43.65	0	0.00	43.55	2	4,326	0.05%
2024/01/05	7	43.18	1	43.20	43.05	6	4,347	0.14%
2024/01/04	4	43.04	5.1	42.75	43.25	-1.1	4,341	-0.02%
2024/01/03	4	42.84	10	42.85	43.20	-6	4,318	-0.14%
2024/01/02	13	43.41	0	0.00	43.05	13	4,297	0.30%
2023/12/29	1	43.80	15	43.39	43.30	-14	4,298	-0.33%
2023/12/28	4	43.71	2	43.78	43.55	2	4,277	0.05%
2023/12/27	5.2	43.87	1	43.70	43.95	4.2	4,250	0.10%
2023/12/26	2	43.85	0	0.00	44.15	2	4,172	0.05%
2023/12/25	2.1	43.63	1	43.80	43.75	1	4,130	0.03%
2023/12/22	3	44.05	0	0.00	44.10	3	4,096	0.07%
2023/12/21	7	44.10	3	44.35	44.05	4	4,051	0.10%
2023/12/20	3.1	44.93	0	0.00	44.65	3.1	3,989	0.08%
2023/12/19	9.2	45.25	6	45.08	45.00	3.2	3,943	0.08%
2023/12/18	17.1	47.27	3	48.10	46.05	14.1	3,839	0.37%
2023/12/15	13	48.45	21.1	48.71	48.05	-8.1	3,768	-0.21%
2023/12/14	4	46.66	3.1	47.09	47.40	0.9	3,495	0.03%
2023/12/13	39.3	47.86	10	47.95	46.45	29.3	3,474	0.84%
2023/12/12	4	45.85	10	46.12	47.60	-6	3,179	-0.19%
2023/12/11	1	44.55	1	44.40	44.20	0	2,933	0.00%
2023/12/08	1	44.50	7	44.52	44.50	-6	2,993	-0.20%
2023/12/07	3	43.93	1	44.10	43.80	2	3,090	0.06%
2023/12/05	1	44.70	1.5	44.77	44.45	-0.5	3,194	-0.02%
2023/12/04	2	45.43	3	45.33	45.00	-1	3,281	-0.03%
2023/12/01	2	45.10	2	44.93	45.10	0	3,339	0.00%
2023/11/30	4	45.28	7	45.31	45.00	-3	3,365	-0.09%
2023/11/29	1	45.00	12	45.20	45.20	-11	3,346	-0.33%
2023/11/28	3	44.32	5	44.49	44.85	-2	3,332	-0.06%
2023/11/27	3	44.03	2	43.88	43.85	1	3,299	0.03%
2023/11/24	1	44.15	8	44.13	43.85	-7	3,305	-0.21%
2023/11/21	3	44.17	2	44.05	43.60	1	3,334	0.03%
2023/11/20	0	0.00	1	44.10	44.05	-1	3,340	-0.03%
2023/11/17	1	43.75	0	0.00	43.80	1	3,358	0.03%
2023/11/16	2	43.00	1	43.15	43.80	1	3,373	0.03%
2023/11/15	0	0.00	2	43.23	43.00	-2	3,371	-0.06%
2023/11/14	2	42.73	0	0.00	42.65	2	3,404	0.06%
2023/11/13	2	42.95	0	0.00	42.95	2	3,426	0.06%
2023/11/10	1	42.40	2	42.35	42.90	-1	3,449	-0.03%
2023/11/09	3	42.60	1.5	42.57	42.40	1.5	3,456	0.04%
2023/11/08	7	43.50	4	43.50	43.15	3	3,457	0.09%
2023/11/07	0	0.00	1	43.10	43.00	-1	3,444	-0.03%
2023/11/06	4	43.59	0	0.00	43.50	4	3,448	0.12%
2023/11/03	3	45.35	5	44.88	44.85	-2	3,442	-0.06%
2023/11/02	4	45.10	5	45.11	45.15	-1	3,480	-0.03%
2023/11/01	5	44.01	4	44.70	44.60	1	3,501	0.03%
2023/10/31	1	43.80	0	0.00	43.60	1	3,473	0.03%
2023/10/30	1	45.55	0	0.00	45.10	1	3,470	0.03%
2023/10/27	8	46.53	11	47.00	45.80	-3	3,464	-0.09%
2023/10/26	1	45.65	1	45.45	45.45	0	3,495	0.00%
2023/10/24	6	46.40	9	46.64	46.70	-3	3,475	-0.09%
2023/10/20	2	45.70	2	46.10	46.00	0	3,539	0.00%
2023/10/19	1	45.30	0	0.00	45.90	1	3,586	0.03%
2023/10/18	2	46.20	5	46.18	45.90	-3	3,621	-0.08%
2023/10/16	1	46.05	5	45.95	46.35	-4	3,738	-0.11%
2023/10/13	0	0.00	7	46.45	46.50	-7	3,861	-0.18%
2023/10/11	1	45.35	0	0.00	45.05	1	4,050	0.02%
2023/10/06	0	0.00	1	45.80	45.95	-1	4,134	-0.02%
2023/10/05	0	0.00	4	45.71	46.00	-4	4,280	-0.09%
2023/10/04	1	44.65	0	0.00	44.95	1	4,411	0.02%
2023/10/03	0	0.00	0.1	44.95	45.00	-0.1	4,457	0.00%
2023/10/02	1	44.20	1	44.55	45.00	0	4,520	0.00%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/22	6	44.70	1	44.05	45.20	5	4,714	0.11%
2023/09/21	1	45.00	0	0.00	44.85	1	4,742	0.02%
2023/09/20	3	44.42	1	45.55	44.90	2	4,817	0.04%
2023/09/19	0	0.00	4	46.53	45.70	-4	4,900	-0.08%
2023/09/18	1	47.15	2	47.05	46.70	-1	4,853	-0.02%
2023/09/15	2	46.78	2	46.45	46.50	0	4,802	0.00%
2023/09/14	1	46.25	4.1	46.16	46.00	-3.1	4,750	-0.07%
2023/09/13	2	45.88	3	45.98	45.90	-1	4,749	-0.02%
2023/09/12	1	45.00	11	45.32	45.65	-10	4,776	-0.21%
2023/09/11	3	44.77	2	44.80	44.40	1	4,792	0.02%
2023/09/08	8	45.05	6.2	44.81	44.85	1.8	5,009	0.04%
2023/09/07	3	45.00	7	44.86	44.85	-4	4,970	-0.08%
2023/09/06	5	44.38	16	44.41	44.30	-11	4,892	-0.22%
2023/09/05	1	43.55	1	43.70	43.55	0	4,848	0.00%
2023/09/04	0	0.00	2.1	43.29	43.20	-2.1	4,859	-0.04%
2023/09/01	35	42.90	36	42.86	43.10	-1	4,864	-0.02%
2023/08/31	1	42.75	9	42.77	42.60	-8	4,871	-0.16%
2023/08/28	0	0.00	1	42.30	42.00	-1	4,910	-0.02%
2023/08/24	1	41.75	0	0.00	41.75	1	4,913	0.02%
2023/08/23	1	42.00	5	42.15	42.00	-4	4,928	-0.08%
2023/08/21	0	0.00	1	41.30	41.10	-1	4,900	-0.02%
2023/08/18	1	41.15	1	41.20	41.25	0	4,893	0.00%
2023/08/17	0	0.00	6	40.92	40.80	-6	4,877	-0.12%
2023/08/16	5	38.98	1	39.45	39.90	4	4,857	0.08%
2023/08/15	1	39.00	0	0.00	39.25	1	4,833	0.02%
2023/08/14	2	38.83	0	0.00	39.25	2	4,827	0.04%
2023/08/11	2	40.33	0	0.00	39.95	2	4,795	0.04%
2023/08/10	1	40.25	1	40.05	40.00	0	4,773	0.00%
2023/08/09	8.3	40.57	7	40.86	40.45	1.3	4,724	0.03%
2023/08/08	3.2	41.68	0	0.00	41.50	3.2	4,637	0.07%
2023/08/07	1	42.15	1	42.35	42.30	0	4,601	0.00%
2023/08/04	1	42.30	1.5	42.74	42.70	-0.5	4,583	-0.01%
2023/08/02	6.1	42.45	4	41.94	42.45	2.1	4,603	0.04%
2023/08/01	12	42.70	2	43.05	43.05	10	4,540	0.22%
2023/07/31	13.2	42.59	0	42.75	42.50	13.2	4,534	0.29%
2023/07/28	0.5	43.65	0	0.00	43.50	0.5	4,463	0.01%
2023/07/27	0	0.00	2	43.48	43.60	-2	4,464	-0.04%
2023/07/26	3	42.90	10	43.13	42.75	-7	4,454	-0.16%
2023/07/25	20	43.68	8	43.31	43.55	12	4,430	0.27%
2023/07/24	4.2	43.18	0	0.00	43.05	4.2	4,423	0.09%
2023/07/21	27	44.57	10	44.76	44.40	17	4,421	0.38%
2023/07/20	7	45.75	0	0.00	45.60	7	4,426	0.16%
2023/07/19	7	46.59	7	46.00	45.60	0	4,456	0.00%
2023/07/18	4	48.70	3.7	48.38	48.60	0.3	4,399	0.01%
2023/07/17	13	48.76	3	48.85	48.90	10	4,293	0.23%
2023/07/14	0	0.00	3	47.97	48.45	-3	4,239	-0.07%
2023/07/13	20.2	47.82	14	48.08	47.35	6.2	4,166	0.15%
2023/07/12	5	47.58	13	48.18	48.10	-8	4,123	-0.19%
2023/07/11	12.2	47.98	8	47.90	47.80	4.2	4,014	0.10%
2023/07/10	3	47.48	24	47.24	47.30	-21	3,981	-0.53%
2023/07/07	3	46.77	8	46.70	46.70	-5	3,963	-0.13%
2023/07/06	13	47.62	8.1	47.78	47.75	4.9	3,922	0.13%
2023/07/05	1	47.05	21	47.18	47.35	-20	3,870	-0.52%
2023/07/04	0	0.00	18	46.94	46.75	-18	3,838	-0.47%
2023/07/03	8	47.62	9	47.51	47.30	-1	3,841	-0.03%
2023/06/30	2	47.10	8	47.14	47.30	-6	3,822	-0.16%
2023/06/29	3	46.83	7	46.76	46.95	-4	3,842	-0.10%
2023/06/28	0	0.00	26	47.28	47.20	-26	3,834	-0.68%
2023/06/27	26	47.11	48	46.90	46.60	-22	3,836	-0.57%
2023/06/26	4	46.26	28	46.33	46.15	-24	3,751	-0.64%
2023/06/21	2	46.23	9	46.17	46.15	-7	3,831	-0.18%
2023/06/20	11	45.90	4	45.95	45.95	7	3,980	0.18%
2023/06/19	6	46.38	2	46.40	46.25	4	4,117	0.10%
2023/06/16	11.2	46.44	9.4	46.53	46.65	1.8	4,269	0.04%
2023/06/15	13	46.26	7	46.39	46.40	6	4,270	0.14%
2023/06/14	24	46.03	17.8	45.86	46.30	6.2	4,244	0.15%
2023/06/13	2	44.50	9.2	44.49	44.50	-7.2	4,099	-0.18%
2023/06/12	1	44.00	2	43.95	43.85	-1	4,195	-0.02%
2023/06/09	10.1	43.75	6	44.01	43.90	4.1	4,224	0.10%
2023/06/08	18	44.17	2	44.45	44.05	16	4,254	0.38%
2023/06/07	3.1	45.20	0	0.00	45.20	3.1	4,335	0.07%
2023/06/06	4.4	45.03	1	44.90	45.20	3.4	4,371	0.08%
2023/06/05	1.1	45.40	1.2	45.46	45.40	-0.1	4,430	0.00%
2023/06/02	4	44.78	3.2	45.17	44.75	0.8	4,433	0.02%
2023/05/31	6	44.79	0	0.00	44.95	6	4,466	0.13%
2023/05/30	0	0.00	9.1	44.97	44.95	-9.1	4,461	-0.20%
2023/05/29	0.2	44.80	4	44.51	44.80	-3.8	4,461	-0.09%
2023/05/26	6	44.40	5	44.06	44.05	1	4,455	0.02%
2023/05/23	4	44.14	15	44.21	44.10	-11	4,510	-0.24%
2023/05/22	0	43.80	52.2	43.80	43.70	-52.1	4,504	-1.16%
2023/05/19	11.1	43.35	10	43.65	43.20	1.1	4,523	0.02%
2023/05/18	0	0.00	9	43.43	43.50	-9	4,597	-0.20%
2023/05/17	3	43.00	10	43.00	43.00	-7	4,643	-0.15%
2023/05/16	2	42.83	2	42.85	42.80	0	4,638	0.00%
2023/05/15	1	42.30	1	42.40	42.25	0	4,660	0.00%
2023/05/12	3.1	42.20	3	42.05	42.40	0.1	4,730	0.00%
2023/05/11	8	42.20	24	42.21	42.05	-16	4,834	-0.33%
2023/05/10	11	42.60	4	42.60	42.60	7	4,903	0.14%
2023/05/09	25.7	42.65	6	43.13	42.60	19.7	4,975	0.40%
2023/05/08	1	43.95	7	44.21	43.80	-6	4,988	-0.12%
2023/05/05	5	44.08	10	44.10	43.95	-5	5,039	-0.10%
2023/05/04	7	43.94	2	43.98	43.95	5	5,109	0.10%
2023/05/03	13	43.84	2	43.80	44.10	11	5,198	0.21%
2023/05/02	8	44.04	15	44.05	44.00	-7	5,268	-0.13%
2023/04/28	48.1	43.24	2	43.15	43.20	46.1	5,378	0.86%
2023/04/27	14	42.65	4	42.80	43.20	10	5,360	0.19%
2023/04/26	2	42.60	2	42.25	42.50	0	5,334	0.00%
2023/04/25	2.2	43.06	2	42.80	42.55	0.2	5,320	0.00%
2023/04/24	12	43.70	0	0.00	43.55	12	5,314	0.23%
2023/04/21	19.1	44.29	3	44.43	44.10	16.1	5,301	0.30%
2023/04/20	26	45.24	10	45.75	45.15	16	5,273	0.30%
2023/04/19	24.1	45.32	4	45.50	45.25	20.1	5,337	0.38%
2023/04/18	6	46.34	6	46.25	46.15	0	5,261	0.00%
2023/04/17	4.1	46.14	10.1	46.15	46.15	-6.1	5,238	-0.12%
2023/04/14	4	46.71	3	46.93	46.70	1	5,182	0.02%
2023/04/13	36	47.41	47	47.58	46.85	-11	5,147	-0.21%
2023/04/12	23	47.92	15	48.28	48.35	8	5,035	0.16%
2023/04/11	13	48.42	1	48.65	48.30	12	4,993	0.24%
2023/04/10	3	48.35	7	48.47	48.65	-4	4,980	-0.08%
2023/04/07	0.3	47.95	0	47.95	47.90	0.3	4,918	0.01%
2023/04/06	15	47.75	0	0.00	47.60	15	4,906	0.31%
2023/03/31	7	48.60	3	48.82	48.50	4	4,867	0.08%
2023/03/30	27	48.66	10	48.63	48.65	17	4,837	0.35%
2023/03/29	45	48.12	10	48.40	48.00	35	4,819	0.73%
2023/03/28	15	48.52	13	48.96	48.10	2	4,807	0.04%
2023/03/27	28	48.75	1	49.00	48.90	27	4,706	0.57%
2023/03/24	13.5	49.37	3	49.30	49.35	10.5	4,633	0.23%
2023/03/23	21	48.80	10	49.20	49.55	11	4,531	0.24%
2023/03/22	17.5	48.52	11	48.38	48.90	6.5	4,355	0.15%
2023/03/21	9	48.05	5	48.24	47.70	4	4,191	0.10%
2023/03/20	0	0.00	42	46.79	47.20	-42	4,007	-1.05%
2023/03/17	13	47.06	9	46.95	46.20	4	3,945	0.10%
2023/03/16	4	46.23	25	46.48	46.45	-21	3,860	-0.54%
2023/03/15	1	46.15	6	46.03	45.95	-5	3,782	-0.13%
2023/03/14	2	44.20	5	43.85	44.90	-3	3,738	-0.08%
2023/03/13	14	44.62	12	44.29	44.75	2	3,733	0.05%
2023/03/10	8	46.22	5	46.12	45.40	3	3,731	0.08%
2023/03/09	8	46.59	3	46.92	46.20	5	3,782	0.13%
2023/03/08	15	46.21	78	46.52	46.90	-63	3,772	-1.67%
2023/03/07	4	46.14	28	46.20	46.10	-24	3,742	-0.64%
2023/03/06	11	45.97	45	46.13	46.05	-34	3,738	-0.91%
2023/03/03	3	44.93	2	44.93	45.00	1	3,738	0.03%
2023/03/02	3	44.77	0	0.00	44.75	3	3,832	0.08%
2023/03/01	2	44.30	3	44.85	45.10	-1	3,897	-0.03%
2023/02/24	2	44.70	0	0.00	44.90	2	3,889	0.05%
2023/02/23	1	45.35	0	0.00	45.35	1	3,899	0.03%
2023/02/22	57	45.00	3	45.10	45.15	54	3,948	1.37%
2023/02/21	25	45.93	34	45.94	45.85	-9	3,949	-0.23%
2023/02/20	7	46.39	7	46.48	46.35	0	4,028	0.00%
2023/02/17	6	45.99	6	46.26	46.25	0	4,126	0.00%
2023/02/16	6	46.13	79	46.33	46.45	-73	4,165	-1.75%
2023/02/15	2	44.55	2	45.00	45.05	0	4,284	0.00%
2023/02/14	1	45.30	0	0.00	45.05	1	4,354	0.02%
2023/02/13	14	45.32	0	0.00	45.15	14	4,433	0.32%
2023/02/10	6	45.96	0	0.00	45.70	6	4,528	0.13%
2023/02/09	2	46.88	18	46.91	46.65	-16	4,594	-0.35%
2023/02/08	3	46.33	2	47.10	46.15	1	4,578	0.02%
2023/02/07	1	45.30	13	45.58	46.20	-12	4,562	-0.26%
2023/02/06	20	44.91	11	44.78	44.70	9	4,616	0.19%
2023/02/03	23	45.89	1	45.80	45.55	22	4,610	0.48%
2023/02/02	12	46.08	9	46.13	46.10	3	4,610	0.07%
2023/02/01	10	45.41	4	45.43	45.50	6	4,585	0.13%
2023/01/31	6	44.32	11.1	44.52	44.85	-5.1	4,618	-0.11%
2023/01/30	3.1	44.23	20	43.97	44.50	-16.9	4,570	-0.37%
2023/01/17	2	42.20	0	0.00	42.10	2	4,472	0.04%
2023/01/13	0	0.00	32	42.53	41.80	-32	4,593	-0.70%
2023/01/12	11	42.75	9	42.66	42.55	2	4,600	0.04%
2023/01/11	7	43.41	1	43.55	43.40	6	4,613	0.13%
2023/01/10	25	43.61	15	43.63	43.90	10	4,666	0.21%
2023/01/09	62	44.10	6.1	43.52	44.25	55.9	4,683	1.19%
2023/01/06	1	41.90	8	42.44	42.50	-7	4,652	-0.15%
2023/01/05	4	41.96	0	0.00	41.65	4	4,758	0.08%
2022/12/30	18	41.38	0	0.00	40.80	18	4,942	0.36%
2022/12/29	2	40.20	0	0.00	41.00	2	5,014	0.04%
2022/12/28	2	40.75	1	40.75	40.75	1	5,203	0.02%
2022/12/23	1	41.00	0	0.00	41.80	1	5,471	0.02%
2022/12/22	5.1	41.95	4	42.34	41.95	1.1	5,563	0.02%
2022/12/21	3	41.85	1	42.40	41.65	2	5,752	0.03%
2022/12/20	11.1	42.22	1	42.05	41.85	10.1	6,069	0.17%
2022/12/19	5.1	43.56	2	43.53	43.40	3.1	6,280	0.05%
2022/12/16	8	43.86	0	0.00	43.65	8	6,368	0.13%
2022/12/15	5	44.68	0	0.00	44.60	5	6,395	0.08%
2022/12/14	2	44.58	6	44.51	44.80	-4	6,467	-0.06%
2022/12/13	2	43.95	1	44.25	43.85	1	6,483	0.02%
2022/12/12	51	44.11	1	43.90	43.75	50	6,505	0.77%
2022/12/09	5	44.63	3	44.67	44.25	2	6,550	0.03%
2022/12/08	10	44.60	0	0.00	44.85	10	6,563	0.15%
2022/12/07	19	45.46	0	0.00	44.75	19	6,595	0.29%
2022/12/06	48	46.34	1	46.85	46.00	47	6,609	0.71%
2022/12/05	22	47.68	8	47.73	47.70	14	6,613	0.21%
2022/12/02	0	0.00	5	47.59	47.60	-5	6,622	-0.08%
2022/12/01	13	47.63	9	47.44	47.70	4	6,644	0.06%
2022/11/30	1	45.75	1	46.00	45.95	0	6,594	0.00%
2022/11/29	4	44.86	0	0.00	45.20	4	6,728	0.06%
2022/11/28	3	45.90	0	0.00	45.55	3	6,740	0.04%
2022/11/25	0	0.00	2	46.40	45.90	-2	6,802	-0.03%
2022/11/24	2	46.02	3.1	46.07	46.50	-1.1	6,820	-0.02%
2022/11/23	8.3	46.15	2.2	46.03	45.20	6.1	6,795	0.09%
2022/11/22	0	45.70	0	0.00	45.65	0	6,842	0.00%
2022/11/21	0	0.00	6	45.90	45.85	-6	7,128	-0.08%
2022/11/18	2	46.10	5	45.84	45.65	-3	7,432	-0.04%
2022/11/17	0	0.00	12	46.20	46.20	-12	7,423	-0.16%
2022/11/16	4	45.48	3	45.63	46.10	1	7,464	0.01%
2022/11/15	6	45.58	7.2	45.81	46.00	-1.2	7,430	-0.02%
2022/11/14	0.2	44.90	11	44.83	45.00	-10.9	7,468	-0.15%
2022/11/11	17	45.10	6.2	45.00	44.75	10.8	7,530	0.14%
2022/11/10	12	43.63	2.1	43.42	43.80	9.9	7,430	0.13%
2022/11/09	1	42.90	1	43.00	43.00	0	7,527	0.00%
2022/11/08	2	42.58	5.3	42.53	42.25	-3.3	7,570	-0.04%
2022/11/07	9.2	42.03	11.2	42.24	42.35	-2	7,805	-0.02%
2022/11/04	4	41.45	5.2	41.38	42.20	-1.2	8,032	-0.01%
2022/11/03	3	40.92	4	41.35	41.40	-1	8,027	-0.01%
2022/11/02	4	40.75	5	40.94	41.00	-1	8,098	-0.01%
2022/11/01	2	40.28	4	40.19	40.20	-2	8,034	-0.02%
2022/10/31	2	39.88	6	39.95	39.90	-4	8,129	-0.05%
2022/10/28	4	39.39	1	39.05	39.05	3	8,131	0.04%
2022/10/27	3	39.65	10.3	39.33	39.95	-7.3	8,121	-0.09%
2022/10/26	17.3	37.88	6	38.28	37.60	11.3	8,063	0.14%
2022/10/25	3	38.45	0	0.00	38.30	3	8,072	0.04%
2022/10/24	0	0.00	5	40.08	38.95	-5	8,111	-0.06%
2022/10/21	1	38.75	3	38.88	39.05	-2	8,078	-0.02%
2022/10/20	3	39.43	1.5	38.97	38.70	1.5	8,089	0.02%
2022/10/19	5	39.65	1	39.80	39.00	4	8,105	0.05%
2022/10/18	8	39.68	3	40.15	39.55	5	8,090	0.06%
2022/10/17	3	38.08	9	38.38	39.80	-6	8,162	-0.07%
2022/10/14	0	0.00	1	38.05	38.95	-1	8,231	-0.01%
2022/10/13	6	36.79	1	38.60	36.40	5	8,282	0.06%
2022/10/12	3	38.85	1	38.75	38.70	2	8,242	0.02%
2022/10/11	7	38.60	1	38.60	38.40	6	8,291	0.07%
2022/10/06	3	41.08	1	41.45	41.10	2	8,352	0.02%
2022/10/05	0	0.00	2	40.93	40.80	-2	8,345	-0.02%
2022/10/04	1	39.95	0	0.00	39.90	1	8,311	0.01%
2022/10/03	3	38.63	1	38.90	38.60	2	8,391	0.02%
2022/09/30	2	37.60	2	38.00	39.45	0	8,407	0.00%
2022/09/29	14	38.71	3	38.98	38.30	11	8,428	0.13%
2022/09/28	1.1	38.08	3	38.55	37.90	-1.9	8,439	-0.02%
2022/09/27	14	39.08	19	39.19	40.30	-5	8,331	-0.06%
2022/09/26	8.1	41.23	5	41.34	40.15	3.1	8,083	0.04%
2022/09/23	7.1	45.55	0	0.00	44.60	7.1	7,976	0.09%
2022/09/22	1	44.50	1	45.70	45.80	0	7,992	0.00%
2022/09/21	2.4	46.08	2	45.95	45.35	0.4	7,978	0.00%
2022/09/20	1	47.10	1.3	46.91	46.60	-0.3	7,971	0.00%
2022/09/19	3	47.20	0	0.00	46.80	3	8,015	0.04%
2022/09/16	2	47.90	3	47.83	47.25	-1	8,045	-0.01%
2022/09/15	5	48.94	2	48.25	48.25	3	8,114	0.04%
2022/09/14	3	48.00	4	47.71	48.80	-1	8,186	-0.01%
2022/09/13	14	49.56	4	49.36	48.90	10	8,228	0.12%
2022/09/12	3.1	49.16	7	49.32	49.30	-3.9	8,309	-0.05%
2022/09/08	3	47.72	1	47.90	48.00	2	8,404	0.02%
2022/09/07	3	46.60	0	0.00	46.50	3	8,480	0.04%
2022/09/06	4.1	47.71	11	47.47	47.30	-6.9	8,494	-0.08%
2022/09/05	4	49.03	36	49.00	48.50	-32	8,483	-0.38%
2022/09/02	0	0.00	11	51.36	51.00	-11	8,479	-0.13%
2022/09/01	10	50.84	14	51.12	51.10	-4	8,484	-0.05%
2022/08/31	5	51.46	5	51.70	52.20	0	8,464	0.00%
2022/08/30	10	51.68	1	52.00	52.00	9	8,477	0.11%
2022/08/29	3	50.83	15	50.77	50.70	-12	8,441	-0.14%
2022/08/26	23	53.81	16.2	53.07	52.70	6.8	8,393	0.08%
2022/08/25	20.2	52.71	37.1	52.97	53.60	-16.9	8,176	-0.21%
2022/08/24	10	50.50	0	0.00	50.30	10	7,970	0.13%
2022/08/23	7	50.31	5	50.38	50.70	2	8,204	0.02%
2022/08/22	5	51.00	2.2	51.09	50.80	2.8	8,484	0.03%
2022/08/19	7.1	51.90	23.3	51.91	51.60	-16.2	8,626	-0.19%
2022/08/18	32.4	50.62	1	50.80	51.50	31.4	8,886	0.35%
2022/08/17	33	51.19	12	50.88	50.90	21	8,984	0.23%
2022/08/16	5	51.10	12.1	51.20	51.00	-7.1	9,064	-0.08%
2022/08/15	6	50.20	2	50.10	50.20	4	8,954	0.04%
2022/08/12	23	50.35	15	50.43	50.30	8	8,964	0.09%
2022/08/11	15.5	49.53	13.3	49.20	49.60	2.2	8,792	0.03%
2022/08/10	2.5	46.74	18	47.45	47.60	-15.5	8,698	-0.18%
2022/08/09	7	47.10	8.5	47.26	47.10	-1.5	8,845	-0.02%
2022/08/08	4	45.86	0	0.00	45.95	4	9,344	0.04%
2022/08/05	5	46.13	3.4	46.28	46.50	1.6	9,800	0.02%
2022/08/04	1	44.10	0	0.00	45.30	1	9,801	0.01%
2022/08/03	5	45.37	14	45.10	45.10	-9	9,954	-0.09%
2022/08/02	16.2	45.70	16	45.51	45.45	0.2	10,187	0.00%
2022/08/01	0	0.00	1	47.25	47.15	-1	10,426	-0.01%
2022/07/29	3	47.77	23.5	47.71	47.75	-20.5	10,543	-0.19%
2022/07/28	18	47.30	7	47.79	47.00	11	10,780	0.10%
2022/07/27	3	46.00	8	46.24	47.15	-5	10,957	-0.05%
2022/07/26	23.1	46.13	2	47.35	45.90	21.1	10,981	0.19%
2022/07/25	1	47.35	14	47.51	47.55	-13	11,009	-0.12%
2022/07/22	7	48.57	8	48.51	48.10	-1	11,136	-0.01%
2022/07/21	47	48.23	56	48.23	48.95	-9	11,207	-0.08%
2022/07/20	44.3	47.87	87	47.85	47.25	-42.7	11,225	-0.38%
2022/07/18	2	48.03	6	48.28	48.20	-4	11,402	-0.04%
2022/07/15	8	46.79	5	47.32	47.55	3	11,364	0.03%
2022/07/14	1	44.35	3	45.72	46.15	-2	11,335	-0.02%
2022/07/13	14	45.59	4	45.45	44.80	10	11,443	0.09%
2022/07/12	11	44.81	22.5	45.32	44.00	-11.5	11,600	-0.10%
2022/07/11	11	47.56	4.5	47.59	47.30	6.5	11,749	0.06%
2022/07/08	5	46.05	1	45.85	46.40	4	11,789	0.03%
2022/07/07	14	44.82	7	44.84	44.90	7	11,800	0.06%
2022/07/06	24.2	44.16	19	43.64	43.30	5.2	12,100	0.04%
2022/07/05	10	45.52	10	44.93	46.00	0	12,371	0.00%
2022/07/04	6	45.02	25	44.35	44.55	-19	12,364	-0.15%
2022/07/01	6	46.96	17	46.73	45.05	-11	12,365	-0.09%
2022/06/30	21	49.12	4	48.54	48.05	17	12,273	0.14%
2022/06/29	14	50.11	6	50.50	50.50	8	12,324	0.06%
2022/06/28	1	50.90	1	50.70	51.00	0	12,440	0.00%
2022/06/27	5.1	51.65	23.2	52.13	52.40	-18.1	12,592	-0.14%
2022/06/24	29	50.70	11	50.89	50.50	18	12,776	0.14%
2022/06/23	16.2	49.99	13	50.66	49.95	3.2	13,229	0.02%
2022/06/22	6	50.67	9	52.50	50.20	-3	14,000	-0.02%
2022/06/21	0	0.00	0.2	51.81	52.40	-0.2	14,530	0.00%
2022/06/20	23	51.30	15	51.65	50.20	8	14,839	0.05%
2022/06/17	17	52.75	27	53.33	52.60	-10	14,885	-0.07%
2022/06/16	3	55.83	2	55.05	54.60	1	14,888	0.01%
2022/06/15	5	57.24	6	57.85	57.00	-1	14,993	-0.01%
2022/06/14	10	56.75	12	57.71	58.40	-2	15,309	-0.01%
2022/06/13	12	57.83	9	58.08	57.70	3	15,378	0.02%
2022/06/10	6	60.67	1	60.30	60.50	5	15,371	0.03%
2022/06/09	3	61.10	10	61.36	61.00	-7	15,626	-0.04%
2022/06/08	5	61.92	8	61.43	60.80	-3	15,664	-0.02%
2022/06/07	2.3	61.26	2	60.96	61.30	0.2	15,905	0.00%
2022/06/06	5	60.94	6	61.07	61.00	-1	16,035	-0.01%
2022/06/02	4	61.60	9	61.89	61.60	-5	16,288	-0.03%
2022/06/01	6.2	61.59	13	61.62	61.60	-6.8	16,483	-0.04%
2022/05/31	29	62.57	38	62.81	62.30	-9	16,488	-0.05%
2022/05/30	25	62.26	25.3	62.28	62.00	-0.3	16,441	0.00%
2022/05/27	9.3	61.11	22	61.05	60.70	-12.7	16,268	-0.08%
2022/05/26	29	60.82	18.4	60.42	60.00	10.6	16,175	0.07%
2022/05/25	18	58.78	12	59.25	59.80	6	15,883	0.04%
2022/05/24	27	58.64	3	59.10	57.50	24	15,892	0.15%
2022/05/23	3	59.97	1	59.50	59.40	2	15,785	0.01%
2022/05/20	31	58.95	16	59.18	59.60	15	15,830	0.09%
2022/05/19	16	57.92	6.6	58.38	59.60	9.4	15,801	0.06%
2022/05/18	10	59.95	16	59.51	59.30	-6	15,781	-0.04%
2022/05/17	4.3	58.83	10.3	59.36	60.10	-6	15,738	-0.04%
2022/05/16	42.2	60.98	22.2	59.42	58.60	20	15,715	0.13%
2022/05/13	14.2	58.38	27.1	59.00	59.70	-13	15,340	-0.08%
2022/05/12	11.2	56.41	2.2	56.48	55.50	9	15,166	0.06%
2022/05/11	22.2	57.27	9	57.38	56.90	13.2	15,825	0.08%
2022/05/10	6	56.50	5	57.20	58.00	1	16,239	0.01%
2022/05/09	2.2	56.71	10	57.05	56.60	-7.8	16,322	-0.05%
2022/05/06	8	55.58	1	55.50	55.50	7	16,342	0.04%
2022/05/05	18	57.17	21	57.17	57.80	-3	16,717	-0.02%
2022/05/04	16.3	55.41	16.5	56.39	55.60	-0.2	16,714	0.00%
2022/05/03	0.3	55.50	9	55.34	55.50	-8.7	16,822	-0.05%
2022/04/29	29.3	55.60	42.3	54.65	54.30	-13	17,101	-0.08%
2022/04/28	38	54.80	14.5	54.61	54.70	23.5	17,318	0.14%
2022/04/27	5.1	53.23	2	53.40	53.80	3.1	17,354	0.02%
2022/04/26	6.4	55.35	5.3	55.11	54.70	1.1	17,287	0.01%
2022/04/25	5	54.72	10.3	55.00	54.20	-5.3	17,357	-0.03%
2022/04/22	11.4	58.24	5	58.90	57.90	6.4	17,523	0.04%
2022/04/21	0	0.00	4.5	60.00	59.90	-4.5	17,766	-0.03%
2022/04/20	7.2	59.61	6	59.60	58.90	1.2	18,011	0.01%
2022/04/19	9	60.14	6	60.38	59.30	3	18,412	0.02%
2022/04/18	17	59.49	7	59.73	59.00	10	18,403	0.05%
2022/04/15	13.7	59.24	28	60.05	58.40	-14.3	18,432	-0.08%
2022/04/14	15	61.81	9	61.24	60.80	6	18,655	0.03%
2022/04/13	12	61.92	5	62.16	62.40	7	18,634	0.04%
2022/04/12	21.2	61.78	17	61.66	60.90	4.2	18,821	0.02%
2022/04/11	26.3	64.56	12	64.13	62.60	14.3	18,728	0.08%
2022/04/08	6	68.28	8	68.15	68.00	-2	18,893	-0.01%
2022/04/07	2.5	68.40	4	68.43	68.00	-1.5	18,970	-0.01%
2022/04/06	4	68.58	1	69.20	69.40	3	19,232	0.02%
2022/04/01	50.3	67.83	15.8	68.47	69.00	34.5	19,662	0.18%
2022/03/31	5	69.26	0.1	70.10	68.90	4.9	19,841	0.02%
2022/03/30	15	70.17	3	70.40	69.80	12	19,946	0.06%
2022/03/29	8.2	69.80	8	70.45	70.00	0.2	20,416	0.00%
2022/03/28	14.7	69.07	7	68.71	70.50	7.7	20,327	0.04%
2022/03/25	64.2	72.06	47	72.39	71.10	17.2	20,092	0.09%
2022/03/24	32	76.33	18	75.97	76.30	14	19,374	0.07%
2022/03/23	33.4	78.45	43.3	78.49	79.00	-9.9	19,064	-0.05%
2022/03/22	18.5	77.04	18	76.91	77.20	0.5	19,631	0.00%
2022/03/21	6.3	76.04	5.1	76.21	75.80	1.2	19,753	0.01%
2022/03/18	20.1	74.95	18	75.27	75.30	2.1	20,122	0.01%
2022/03/17	13.9	73.88	22	73.95	74.90	-8.1	20,327	-0.04%
2022/03/16	8	71.70	2	70.50	70.40	6	20,662	0.03%
2022/03/15	6	70.68	1	70.80	70.20	5	21,408	0.02%
2022/03/14	9.9	72.89	9.4	72.97	72.50	0.5	23,269	0.00%
2022/03/11	7	70.57	9	71.18	71.40	-2	23,531	-0.01%
2022/03/10	16	72.78	12	72.21	71.70	4	24,096	0.02%
2022/03/09	3	68.80	0.6	69.00	68.60	2.4	24,579	0.01%
2022/03/08	11.1	69.83	15.5	69.16	68.10	-4.4	25,744	-0.02%
2022/03/07	12.5	72.85	12	72.68	72.00	0.5	27,870	0.00%
2022/03/04	5	76.26	13	77.15	76.50	-8	30,560	-0.03%
2022/03/03	15	77.29	4.7	77.62	77.40	10.3	32,162	0.03%
2022/03/02	3	75.70	4	75.28	76.30	-1	33,425	0.00%
2022/03/01	10.5	74.57	12	73.54	75.20	-1.5	35,505	0.00%
2022/02/25	7	72.70	11	72.87	72.40	-4	37,159	-0.01%
2022/02/24	8.2	72.42	22	73.88	71.50	-13.8	37,706	-0.04%
2022/02/23	2.2	75.52	34	75.18	75.80	-31.8	38,556	-0.08%
2022/02/22	8	75.24	6	74.58	74.90	2	38,753	0.01%
2022/02/21	9.2	77.90	1	77.40	77.30	8.2	38,827	0.02%
2022/02/18	1	78.30	3	78.17	78.30	-2	39,120	-0.01%
2022/02/17	10.1	77.37	5	76.98	77.00	5.1	39,815	0.01%
2022/02/16	6	79.13	7	79.09	78.10	-1	39,830	0.00%
2022/02/15	9.2	78.85	8.2	79.10	77.80	1	40,095	0.00%
2022/02/14	21	78.94	6.1	78.53	77.80	14.9	40,215	0.04%
2022/02/11	72.2	79.63	35.5	79.79	79.70	36.8	40,771	0.09%
2022/02/10	18.3	77.31	41.1	76.92	78.10	-22.8	40,750	-0.06%
2022/02/09	62	74.85	14.9	74.71	74.70	47.1	40,664	0.12%
2022/02/08	22.7	73.04	12.2	72.99	73.00	10.5	41,039	0.03%
2022/02/07	50	74.06	16	72.83	73.40	34	40,868	0.08%
2022/01/26	10	75.59	7	76.03	76.80	3	40,695	0.01%
2022/01/25	35	76.11	13.2	76.02	75.40	21.8	41,051	0.05%
2022/01/24	9	74.69	8	74.38	75.30	1	41,508	0.00%
2022/01/21	20.3	74.58	10	73.72	73.10	10.3	41,929	0.02%
2022/01/20	6	76.65	5	77.00	77.60	1	41,885	0.00%
2022/01/19	5.1	77.20	4	77.23	77.10	1.1	41,826	0.00%
2022/01/18	12.1	79.61	9	78.88	78.60	3.1	41,937	0.01%
2022/01/17	17	79.48	14	79.16	79.30	3	41,950	0.01%
2022/01/14	23.1	77.39	9	77.10	78.10	14.1	42,033	0.03%
2022/01/13	10	79.95	10	79.77	79.60	0	42,427	0.00%
2022/01/12	101	80.67	86	78.31	78.20	15	42,420	0.04%	大買/
2022/01/11	1.1	79.87	3	79.57	78.30	-1.9	42,167	0.00%
2022/01/10	19	79.46	14	79.01	80.00	5	42,243	0.01%
2022/01/07	20.3	78.88	15	78.83	78.50	5.3	42,337	0.01%
2022/01/06	30.1	82.46	26	82.73	82.90	4.1	41,989	0.01%
2022/01/05	18.6	83.29	7	84.24	82.50	11.6	42,144	0.03%
2022/01/04	14.2	85.16	27.5	85.39	85.50	-13.3	42,220	-0.03%
2022/01/03	47	86.45	34	86.16	84.80	13	42,114	0.03%
2021/12/30	15	85.41	30	85.41	85.50	-15	42,011	-0.04%
2021/12/29	24	85.44	18	85.47	85.00	6	42,044	0.01%
2021/12/28	31	85.50	19	84.95	84.20	12	41,934	0.03%
2021/12/27	6	84.18	14.2	84.64	84.70	-8.2	41,756	-0.02%
2021/12/24	16	83.98	30	83.00	82.50	-14	41,692	-0.03%
2021/12/23	67	84.34	22.1	84.33	83.20	44.9	41,679	0.11%
2021/12/22	4	81.73	8.9	81.66	81.00	-4.9	41,410	-0.01%
2021/12/21	10	81.75	7.5	81.26	81.20	2.5	41,428	0.01%
2021/12/20	6	82.65	3	82.70	82.20	3	41,361	0.01%
2021/12/17	8	83.00	4	82.48	82.40	4	41,536	0.01%
2021/12/16	49	85.13	34.3	85.11	84.50	14.8	41,773	0.04%
2021/12/15	9	81.70	13	81.37	81.80	-4	41,044	-0.01%
2021/12/14	5.1	81.32	15.2	81.34	81.60	-10.2	41,013	-0.02%
2021/12/13	37.1	83.36	33	83.27	82.80	4	40,747	0.01%
2021/12/10	36	85.08	30	85.28	84.90	6	40,474	0.01%
2021/12/09	68.2	86.67	43.5	86.32	84.60	24.7	39,901	0.06%
2021/12/08	100	87.90	104.1	88.14	88.40	-4.1	39,235	-0.01%	大賣/
2021/12/07	22.6	83.92	30.1	83.95	84.30	-7.5	37,600	-0.02%
2021/12/06	26.8	83.97	25.3	83.80	83.30	1.6	37,365	0.00%
2021/12/03	32.2	85.76	22.1	86.08	86.50	10.1	37,287	0.03%
2021/12/02	97.2	86.27	39.1	86.37	85.40	58.1	37,252	0.16%
2021/12/01	77.2	85.32	164	85.82	86.70	-86.9	36,316	-0.24%	大賣/
2021/11/30	224	85.57	172.6	85.66	81.80	51.4	34,565	0.15%	大買/大賣/
2021/11/29	47	80.79	152	83.88	84.90	-105	32,731	-0.32%	大賣/鉅額交易
2021/11/26	57	77.53	45	77.46	77.20	12	31,324	0.04%
2021/11/25	57	77.48	46.2	77.59	79.70	10.8	30,253	0.04%
2021/11/24	14	75.95	90.3	76.18	76.40	-76.3	28,302	-0.27%
2021/11/23	22	69.95	26	69.65	69.50	-4	27,223	-0.01%
2021/11/22	58	69.48	71.3	70.48	71.20	-13.3	27,501	-0.05%
2021/11/19	12.3	68.36	110	67.68	67.30	-97.7	27,702	-0.35%	大賣/
2021/11/18	9	68.00	15	68.10	67.70	-6	27,758	-0.02%
2021/11/17	5.1	68.62	21.1	69.07	68.90	-16	27,904	-0.06%
2021/11/16	40	69.39	52.5	69.24	68.20	-12.5	27,849	-0.05%
2021/11/15	9	67.39	9.6	67.45	67.40	-0.6	27,355	0.00%
2021/11/12	23	67.36	23	67.86	66.80	0	27,411	0.00%
2021/11/11	57	69.00	47	68.89	68.60	10	27,191	0.04%
2021/11/10	81.9	70.19	30	69.99	69.60	51.9	27,049	0.19%
2021/11/09	6	68.73	37	69.03	68.30	-31	26,377	-0.12%
2021/11/08	50	67.13	15	67.40	66.60	35	25,834	0.14%
2021/11/05	15	67.48	22.1	67.26	66.30	-7.1	25,599	-0.03%
2021/11/04	28	64.63	64	64.67	64.70	-36	25,211	-0.14%
2021/11/03	12.1	64.40	35.6	64.14	64.10	-23.5	25,388	-0.09%
2021/11/02	49.1	67.14	39	66.35	65.50	10.1	25,396	0.04%
2021/11/01	40.6	67.10	65.1	67.36	68.00	-24.5	25,138	-0.10%
2021/10/29	116	64.36	90	63.91	64.20	26	24,825	0.10%	大買/
2021/10/28	16	62.88	8	62.65	61.60	8	24,286	0.03%
2021/10/27	11	61.68	12	61.87	62.10	-1	24,335	0.00%
2021/10/26	13	61.99	14	61.84	61.20	-1	24,811	0.00%
2021/10/25	94.1	61.22	7	61.36	61.60	87.1	25,087	0.35%
2021/10/22	27	61.93	52.1	61.40	62.00	-25.1	25,756	-0.10%
2021/10/21	27	60.45	60	61.79	60.50	-33	26,940	-0.12%
2021/10/20	19	58.46	10	58.74	58.30	9	27,151	0.03%
2021/10/19	14	57.83	1.1	57.67	57.10	12.9	27,572	0.05%
2021/10/18	16.2	56.98	10.2	57.59	56.80	6	28,329	0.02%
2021/10/15	12	58.69	16	58.30	58.80	-4	28,865	-0.01%
2021/10/14	4	55.20	25	55.77	55.10	-21	29,007	-0.07%
2021/10/13	14	56.33	9	57.14	54.90	5	29,386	0.02%
2021/10/12	37.5	58.70	8	57.84	57.70	29.5	29,393	0.10%
2021/10/08	5	61.46	11	61.24	61.30	-6	29,452	-0.02%
2021/10/07	26	61.90	22	61.61	62.10	4	29,875	0.01%
2021/10/06	6.3	58.97	6	59.48	58.50	0.3	31,380	0.00%
2021/10/05	14	58.75	6	59.85	60.40	8	32,249	0.02%
2021/10/04	36.5	60.54	21	59.49	58.20	15.5	32,428	0.05%
2021/10/01	32.5	61.50	12	61.36	60.50	20.5	33,205	0.06%
2021/09/30	10	62.84	33	63.28	63.60	-23	34,625	-0.07%
2021/09/29	32	63.78	21	63.35	63.20	11	34,630	0.03%
2021/09/28	5	67.64	46	66.98	67.10	-41	34,636	-0.12%
2021/09/27	6	69.08	12	69.49	68.10	-6	34,805	-0.02%
2021/09/24	9	69.88	2	70.00	69.00	7	35,209	0.02%
2021/09/23	51	70.14	27	69.82	69.60	24	35,387	0.07%
2021/09/22	19	68.57	30	69.12	69.30	-11	35,842	-0.03%
2021/09/17	13	67.90	4	68.65	69.40	9	36,073	0.02%
2021/09/16	16	68.85	14	68.86	69.00	2	36,748	0.01%
2021/09/15	6	67.08	8	67.30	67.10	-2	37,667	-0.01%
2021/09/14	7	68.59	18	68.65	68.10	-11	39,322	-0.03%
2021/09/13	20	68.75	12	68.74	68.30	8	40,604	0.02%
2021/09/10	15	67.37	39	68.63	69.30	-24	41,229	-0.06%
2021/09/09	17	66.62	18	67.01	67.00	-1	43,160	0.00%
2021/09/08	54.2	66.04	39	65.66	65.00	15.2	43,523	0.03%
2021/09/07	51	69.57	27	70.09	68.60	24	43,238	0.06%
2021/09/06	15	70.69	14	71.00	70.60	1	42,950	0.00%
2021/09/03	25	70.63	56	71.56	72.00	-31	42,853	-0.07%
2021/09/02	67	71.75	80.1	71.84	68.80	-13.1	43,072	-0.03%
2021/09/01	7	70.37	15.2	69.96	70.70	-8.2	42,978	-0.02%
2021/08/31	9	70.36	9.2	70.35	70.40	-0.2	43,744	0.00%
2021/08/30	49	69.70	12	69.95	69.60	37	43,580	0.08%
2021/08/27	44	69.62	41	69.35	68.70	3	43,718	0.01%
2021/08/26	33	69.83	54.1	69.74	70.20	-21.1	43,464	-0.05%
2021/08/25	48	68.53	84.2	68.49	68.70	-36.2	42,798	-0.08%
2021/08/24	44	65.73	45.1	65.48	64.60	-1.1	41,825	0.00%
2021/08/23	34	63.88	43	64.33	64.90	-9	41,991	-0.02%
2021/08/20	63	62.32	41.1	62.02	62.00	21.9	42,002	0.05%
2021/08/19	21	60.84	30	61.79	60.00	-9	42,029	-0.02%
2021/08/18	24	59.26	15	58.75	60.30	9	42,809	0.02%
2021/08/17	13	57.26	8	57.20	56.00	5	42,930	0.01%
2021/08/16	14	60.14	12	59.71	59.20	2	42,830	0.00%
2021/08/13	26	61.67	11	62.13	59.80	15	42,736	0.04%
2021/08/12	21	62.40	6	62.58	63.00	15	42,761	0.04%
2021/08/11	6.1	62.89	8	62.84	63.00	-2	42,854	0.00%
2021/08/10	30.1	64.28	16	63.65	62.70	14.1	42,903	0.03%
2021/08/09	21.3	66.94	10	68.07	65.50	11.3	43,104	0.03%
2021/08/06	12	69.91	2	70.50	69.30	10	43,250	0.02%
2021/08/05	24	71.21	26	71.45	71.60	-2	43,441	0.00%
2021/08/04	22	71.14	14	70.73	69.70	8	43,842	0.02%
2021/08/03	6	69.33	9	68.99	69.00	-3	43,935	-0.01%
2021/08/02	23	69.07	42	69.32	68.70	-19	44,212	-0.04%
2021/07/30	52.3	71.45	39	71.18	69.80	13.3	44,358	0.03%
2021/07/29	32.1	69.17	43.2	69.32	71.80	-11.1	44,148	-0.03%
2021/07/28	165	68.33	45	67.63	67.60	120	44,340	0.27%	大買/鉅額交易
2021/07/27	112	73.68	91	73.13	71.70	21	44,608	0.05%	大買/
2021/07/26	50	69.66	121.1	70.38	71.20	-71.1	43,726	-0.16%	大賣/
2021/07/23	45.1	69.08	45	69.84	67.90	0.1	43,313	0.00%
2021/07/22	57	69.06	38	69.71	69.30	19	43,250	0.04%
2021/07/21	37	67.58	34.2	67.19	66.40	2.8	43,084	0.01%
2021/07/20	30	65.86	29.7	65.97	65.10	0.3	44,059	0.00%
2021/07/19	16	67.04	45	66.91	67.10	-29	45,994	-0.06%
2021/07/16	20	65.25	25.8	65.51	65.10	-5.8	47,289	-0.01%
2021/07/15	38	65.75	14	65.59	65.50	24	50,274	0.05%
2021/07/14	45.1	67.41	36	67.38	66.50	9.1	51,027	0.02%
2021/07/13	155.4	69.41	146	69.30	67.10	9.4	50,995	0.02%	大買/大賣/
2021/07/12	52	66.88	56	66.76	67.70	-4	49,305	-0.01%
2021/07/09	12	64.29	25	64.01	63.90	-13	48,631	-0.03%
2021/07/08	82.1	65.80	49	65.52	64.20	33.1	49,415	0.07%
2021/07/07	185	63.96	306.1	64.35	65.70	-121.1	49,823	-0.24%	大買/大賣/鉅額交易
2021/07/06	8	61.14	13	61.50	60.70	-5	49,067	-0.01%
2021/07/05	29.1	61.99	22	62.02	62.00	7.1	50,883	0.01%
2021/07/02	3	59.67	21.2	60.65	61.30	-18.2	51,926	-0.04%
2021/07/01	38.1	59.63	28	59.86	58.80	10.1	52,148	0.02%
2021/06/30	43	62.23	58	62.18	61.10	-15	51,772	-0.03%
2021/06/29	83	62.93	72	62.83	62.00	11	51,477	0.02%
2021/06/28	35	61.45	50	61.17	61.00	-15	50,641	-0.03%
2021/06/25	58.2	61.80	37	61.83	60.90	21.2	50,287	0.04%
2021/06/24	118.1	63.17	106	62.88	62.80	12.1	49,465	0.02%	大買/大賣/
2021/06/23	127	62.18	305.1	62.50	64.50	-178.1	48,366	-0.37%	大買/大賣/鉅額交易
2021/06/22	262	60.84	154	60.81	59.60	108	46,598	0.23%	大買/大賣/鉅額交易
2021/06/21	49	58.50	166	58.88	59.20	-117	45,198	-0.26%	大賣/鉅額交易
2021/06/18	283.2	59.04	370.4	58.94	58.00	-87.2	44,400	-0.20%	大買/大賣/
2021/06/17	28	55.77	65	55.62	56.50	-37	42,212	-0.09%
2021/06/16	23	53.74	22	54.43	53.20	1	41,615	0.00%
2021/06/15	32	53.68	41	54.22	54.50	-9	41,494	-0.02%
2021/06/11	34	54.69	30	53.97	53.70	4	41,405	0.01%
2021/06/10	161	56.08	110	55.94	55.10	51	41,386	0.12%	大買/大賣/
2021/06/09	127	54.94	94	54.81	54.50	33	40,538	0.08%	大買/
2021/06/08	50	54.12	38	54.16	53.40	12	39,603	0.03%
2021/06/07	15	51.47	19	51.44	52.30	-4	38,610	-0.01%
2021/06/04	45	52.51	7	52.50	51.50	38	38,533	0.10%
2021/06/03	38	51.89	68.1	52.24	52.70	-30.1	38,248	-0.08%
2021/06/02	10	51.25	23	52.13	50.70	-13	37,984	-0.03%
2021/06/01	60	52.13	52	51.72	51.60	8	37,889	0.02%
2021/05/28	69.1	51.03	68	51.26	50.80	1.1	37,541	0.00%
2021/05/27	38.1	50.07	9	50.28	50.00	29.1	37,595	0.08%
2021/05/26	135	51.56	98	50.83	49.65	37	38,069	0.10%	大買/
2021/05/25	5	47.48	78	47.91	49.35	-73	37,991	-0.19%
2021/05/24	7	45.19	17	44.26	44.90	-10	37,818	-0.03%
2021/05/21	4	43.80	2	44.13	44.10	2	37,958	0.01%
2021/05/20	19	43.10	2	44.30	42.90	17	38,330	0.04%
2021/05/19	33	44.95	13	44.82	45.55	20	38,318	0.05%
2021/05/18	71	44.53	13	44.30	45.15	58	38,251	0.15%
2021/05/17	24	42.09	10	42.10	41.35	14	38,136	0.04%
2021/05/14	28	45.82	24	46.27	44.45	4	37,652	0.01%
2021/05/13	29	46.13	48	45.80	46.10	-19	37,223	-0.05%
2021/05/12	68	46.47	61	46.44	45.20	7	36,716	0.02%
2021/05/11	55	48.75	140	48.94	48.10	-85	35,969	-0.24%	大賣/
2021/05/10	70	52.47	39	52.04	51.50	31	35,516	0.09%
2021/05/07	33	53.64	42	53.73	54.70	-9	35,156	-0.03%
2021/05/06	44	51.99	62	51.80	51.20	-18	34,824	-0.05%
2021/05/05	62	53.72	33	53.77	51.80	29	34,990	0.08%
2021/05/04	52	54.09	93	54.13	55.20	-41	34,372	-0.12%
2021/05/03	95.3	57.34	63	56.44	54.90	32.3	33,362	0.10%
2021/04/29	22	57.50	37	57.65	58.00	-15	32,885	-0.05%
2021/04/28	19	57.38	49	57.83	56.90	-30	32,626	-0.09%
2021/04/27	47	56.56	32	57.24	56.10	15	32,409	0.05%
2021/04/26	149.1	59.79	107	59.82	58.80	42.1	31,778	0.13%	大買/大賣/
2021/04/23	176	57.08	282.3	57.63	58.30	-106.3	30,344	-0.35%	大買/大賣/鉅額交易
2021/04/22	195	56.57	48	57.16	53.00	147	29,151	0.50%	大買/鉅額交易
2021/04/21	282	56.57	282	56.78	56.40	0	27,746	0.00%	大買/大賣/
2021/04/20	71.2	50.88	108.2	51.18	52.90	-37	24,892	-0.15%	大賣/
2021/04/19	37	46.99	85	48.16	48.15	-48	23,884	-0.20%
2021/04/16	3.1	46.28	26	46.22	46.15	-22.9	23,470	-0.10%
2021/04/15	37	46.13	23	46.20	46.50	14	23,342	0.06%
2021/04/14	116	47.23	98	46.74	46.55	18	23,124	0.08%	大買/
2021/04/13	155	49.78	67	50.00	48.20	88	22,165	0.40%	大買/
2021/04/12	22	49.34	88	49.02	48.60	-66	20,842	-0.32%
2021/04/09	158	49.05	145.7	49.43	48.55	12.3	20,153	0.06%	大買/大賣/
2021/04/08	55	46.71	116	47.35	48.00	-61	18,280	-0.33%	大賣/
2021/04/07	15	43.44	31	43.44	43.65	-16	17,193	-0.09%
2021/04/06	19	41.63	33.1	41.70	42.45	-14.1	17,560	-0.08%
2021/04/01	20	41.82	13	41.71	41.75	7	17,712	0.04%
2021/03/31	32	41.68	28	41.61	42.20	4	17,669	0.02%
2021/03/30	11	41.30	2	41.20	41.25	9	17,764	0.05%
2021/03/29	3	41.37	16	41.42	41.60	-13	18,033	-0.07%
2021/03/26	15	40.99	6	41.07	41.15	9	18,784	0.05%
2021/03/25	1	40.90	0	0.00	41.05	1	18,873	0.01%
2021/03/24	3	41.03	14	41.07	41.00	-11	19,006	-0.06%
2021/03/23	6	41.84	1	41.20	41.15	5	19,321	0.03%
2021/03/22	16	41.63	30	41.29	41.60	-14	19,501	-0.07%
2021/03/19	19	41.60	16	41.47	41.55	3	19,841	0.02%
2021/03/18	13	42.45	4.2	42.49	42.20	8.8	20,037	0.04%
2021/03/17	50.2	43.46	11	43.26	43.00	39.2	20,750	0.19%
2021/03/16	18	42.73	56	42.53	43.30	-38	21,165	-0.18%
2021/03/15	6	41.42	99	41.45	41.55	-93	23,087	-0.40%
2021/03/12	39	41.02	4	41.09	41.25	35	24,180	0.14%
2021/03/11	27	41.01	4	40.89	41.15	23	25,079	0.09%
2021/03/10	11	40.57	9	40.42	40.30	2	27,227	0.01%
2021/03/09	44	40.73	22	40.69	40.80	22	28,202	0.08%
2021/03/08	18	42.07	7	41.76	41.60	11	28,620	0.04%
2021/03/05	10	41.44	12	41.07	40.85	-2	29,173	-0.01%
2021/03/04	20	42.14	11.1	42.25	42.00	8.9	29,757	0.03%
2021/03/03	30	42.47	21	42.78	42.45	9	29,771	0.03%
2021/03/02	40	44.88	29	44.30	43.20	11	29,757	0.04%
2021/02/26	227	45.32	90	45.86	44.80	137	29,441	0.47%	大買/鉅額交易
2021/02/25	36.1	45.18	127.1	45.51	46.50	-91	28,947	-0.31%	大賣/
2021/02/24	20	43.96	12	43.34	42.90	8	28,334	0.03%
2021/02/23	28	43.77	21	43.60	43.40	7	28,170	0.02%
2021/02/22	46	43.63	58.2	43.88	43.50	-12.2	27,996	-0.04%
2021/02/19	37	42.85	28	42.79	43.25	9	27,507	0.03%
2021/02/18	9	42.20	20	42.29	42.45	-11	27,405	-0.04%
2021/02/17	4	40.91	3	41.00	40.90	1	27,170	0.00%
2021/02/05	8	38.88	2	38.78	38.65	6	26,937	0.02%
2021/02/04	14	39.47	2	39.00	38.95	12	26,891	0.04%
2021/02/03	49	40.22	5	39.61	39.40	44	26,883	0.16%
2021/02/02	0	0.00	1	39.60	39.70	-1	26,830	0.00%
2021/02/01	7	38.97	13	39.08	39.00	-6	26,794	-0.02%
2021/01/29	3	40.57	24	40.41	40.00	-21	26,700	-0.08%
2021/01/28	10	40.92	6	41.00	41.00	4	26,567	0.02%
2021/01/27	29	41.42	48	41.93	41.45	-19	26,466	-0.07%
2021/01/26	14	40.37	9	40.04	40.20	5	25,920	0.02%
2021/01/25	13	40.05	16	40.14	40.40	-3	25,874	-0.01%
2021/01/22	71	40.14	45	40.33	40.45	26	25,767	0.10%
2021/01/21	7	39.55	9	38.46	38.35	-2	25,526	-0.01%
2021/01/20	20	40.57	52	40.62	39.20	-32	25,271	-0.13%
2021/01/19	15	43.51	20	43.56	42.95	-5	24,844	-0.02%
2021/01/18	27.2	43.17	17	43.37	43.45	10.2	24,675	0.04%
2021/01/15	46.2	44.37	71	44.77	43.85	-24.8	24,390	-0.10%
2021/01/14	31.1	43.73	39.1	43.80	43.35	-8	23,214	-0.03%
2021/01/13	14	43.11	17.4	43.05	43.20	-3.4	22,781	-0.02%
2021/01/12	11	41.95	0	0.00	41.90	11	22,334	0.05%
2021/01/11	25.1	42.91	15.2	42.85	42.95	9.9	22,159	0.04%
2021/01/08	10.2	41.93	2	42.28	42.00	8.2	22,102	0.04%
2021/01/07	3.5	42.30	17	42.48	42.00	-13.5	22,321	-0.06%
2021/01/06	30	42.31	5	42.08	41.55	25	22,178	0.11%
2021/01/05	9	41.99	24	41.68	42.25	-15	21,936	-0.07%
2021/01/04	26	42.11	20	42.12	41.80	6	21,825	0.03%
2020/12/31	17.1	43.13	11.4	43.67	42.80	5.7	21,588	0.03%
2020/12/30	20	44.04	10	43.97	43.65	10	21,398	0.05%
2020/12/29	74	44.06	127.3	43.97	43.90	-53.3	21,047	-0.25%	大賣/
2020/12/28	18.2	41.78	29	42.00	42.65	-10.8	20,134	-0.05%
2020/12/25	47.5	42.31	19	41.80	41.70	28.5	19,751	0.14%
2020/12/24	9.1	42.19	18	42.49	42.20	-8.9	19,574	-0.05%
2020/12/23	17	42.67	12	42.78	42.60	5	19,383	0.03%
2020/12/22	28	42.72	32	43.22	41.80	-4	19,094	-0.02%
2020/12/21	25	41.11	37	41.02	41.50	-12	18,269	-0.07%
2020/12/18	22.2	41.07	8	41.31	41.10	14.2	18,105	0.08%
2020/12/17	41	41.45	48	41.50	41.10	-7	17,956	-0.04%
2020/12/16	29	42.58	7	43.07	42.50	22	17,643	0.12%
2020/12/15	19	42.35	23	43.98	41.60	-4	17,424	-0.02%
2020/12/14	28.1	43.80	7	43.98	43.40	21.1	17,103	0.12%
2020/12/11	29	44.49	58	44.77	44.25	-29	16,861	-0.17%
2020/12/10	99.1	44.75	81	45.19	44.05	18.1	15,993	0.11%
2020/12/09	418	47.48	336	47.16	45.70	82	15,207	0.54%	大買/大賣/
2020/12/08	106	44.68	66	44.56	45.70	40	13,020	0.31%	大買/
2020/12/07	100	43.94	172	43.99	43.05	-72	11,934	-0.60%	大賣/
2020/12/04	143	43.45	220.5	43.57	44.30	-77.5	11,044	-0.70%	大買/大賣/
2020/12/03	59	39.92	66	41.91	42.55	-7	8,896	-0.08%
2020/12/02	108	39.01	27	39.26	38.70	81	8,094	1.00%	大買/
2020/12/01	73	38.80	59	38.96	38.70	14	7,662	0.18%
2020/11/30	51	38.55	61	38.31	37.75	-10	7,067	-0.14%
2020/11/27	5	36.22	8	36.18	36.20	-3	6,504	-0.05%
2020/11/26	26	36.19	31.5	36.17	36.25	-5.5	6,560	-0.08%
2020/11/25	1	35.05	0	0.00	35.25	1	6,471	0.02%
2020/11/24	11	35.56	9	36.01	35.40	2	6,440	0.03%
2020/11/23	31	35.50	26	35.66	35.95	5	6,216	0.08%
2020/11/20	4	34.16	4	34.26	34.35	0	5,793	0.00%
2020/11/19	5.5	33.98	7	33.94	33.85	-1.5	5,733	-0.03%
2020/11/18	4	33.38	0	0.00	33.40	4	5,645	0.07%
2020/11/17	11	33.72	13	33.63	33.50	-2	5,675	-0.04%
2020/11/16	0	0.00	2	33.10	33.15	-2	5,760	-0.03%
2020/11/13	0	0.00	1	32.75	32.80	-1	5,827	-0.02%
2020/11/11	1	32.95	0	0.00	32.85	1	6,233	0.02%
2020/11/10	0	0.00	3	32.63	32.55	-3	6,234	-0.05%
2020/11/06	2	32.68	0	0.00	32.40	2	6,308	0.03%
2020/11/04	1	32.60	0	0.00	32.60	1	6,454	0.02%
2020/11/03	0	0.00	1	32.85	32.90	-1	6,647	-0.02%
2020/10/30	5	31.98	0	0.00	31.65	5	6,946	0.07%
2020/10/29	2	32.18	2	32.00	32.35	0	7,069	0.00%
2020/10/28	12	33.30	0	0.00	32.85	12	7,182	0.17%
2020/10/27	3	33.28	2	33.35	33.40	1	7,980	0.01%
2020/10/26	8	33.68	4	33.55	33.55	4	8,108	0.05%
2020/10/23	2	33.95	2	33.95	33.90	0	8,170	0.00%
2020/10/22	4	34.33	2	34.25	34.20	2	8,650	0.02%
2020/10/20	4	34.25	0	0.00	34.10	4	8,904	0.04%
2020/10/19	0	0.00	8	34.49	34.50	-8	8,956	-0.09%
2020/10/16	12	35.06	0	0.00	34.50	12	8,991	0.13%
2020/10/15	13	35.67	9	35.54	35.60	4	8,927	0.04%
2020/10/14	0	0.00	4	34.13	34.25	-4	8,613	-0.05%
2020/10/13	3	33.25	0	0.00	33.45	3	8,718	0.03%
2020/10/12	4	33.65	0	0.00	33.50	4	8,986	0.04%
2020/10/08	3	34.40	5	34.25	34.20	-2	9,028	-0.02%
2020/10/07	9	34.39	1	34.40	34.40	8	9,079	0.09%
2020/10/06	1	34.40	0	0.00	34.25	1	9,169	0.01%
2020/10/05	12	34.36	1	34.10	34.10	11	9,303	0.12%
2020/09/30	1	33.90	0	0.00	34.15	1	9,459	0.01%
2020/09/29	5	33.80	0	0.00	33.75	5	9,617	0.05%
2020/09/28	28	33.87	2	34.18	33.90	26	9,959	0.26%
2020/09/25	5	32.80	14	32.75	33.25	-9	10,610	-0.08%
2020/09/24	1	33.75	7	33.80	33.35	-6	11,107	-0.05%
2020/09/22	4	34.53	0	0.00	34.55	4	11,169	0.04%
2020/09/21	2	35.00	0	0.00	34.90	2	11,158	0.02%
2020/09/18	0	0.00	2	35.85	35.75	-2	11,133	-0.02%
2020/09/17	5	36.15	20	36.01	36.10	-15	11,111	-0.13%
2020/09/16	2	35.90	4	35.74	35.45	-2	10,976	-0.02%
2020/09/15	10	35.44	17	35.53	35.30	-7	10,937	-0.06%
2020/09/14	0	0.00	2	35.23	35.10	-2	11,011	-0.02%
2020/09/11	6	35.19	8	35.08	35.05	-2	11,033	-0.02%
2020/09/10	3	35.77	0	0.00	35.45	3	11,042	0.03%
2020/09/09	6	34.89	1	35.70	35.90	5	11,088	0.05%
2020/09/08	21	35.25	14	35.26	35.25	7	11,062	0.06%
2020/09/07	42	36.42	31	36.77	35.50	11	11,222	0.10%
2020/09/04	15	35.09	12	35.13	36.00	3	10,950	0.03%
2020/09/03	4	35.90	2	35.90	35.35	2	10,853	0.02%
2020/09/01	26	34.89	0	0.00	34.85	26	11,131	0.23%
2020/08/31	2	34.03	20	34.75	34.80	-18	10,967	-0.16%
2020/08/28	11	34.29	0	0.00	34.40	11	10,840	0.10%
2020/08/27	1	34.65	23	34.75	35.15	-22	10,857	-0.20%
2020/08/26	0	0.00	1	33.80	33.90	-1	10,986	-0.01%
2020/08/25	2	33.70	1	33.60	33.60	1	11,005	0.01%
2020/08/24	1	33.40	0	0.00	33.45	1	11,001	0.01%
2020/08/21	3	33.65	0	0.00	33.65	3	11,014	0.03%
2020/08/20	34	32.99	19	33.21	33.00	15	11,012	0.14%
2020/08/19	6	36.11	2	36.03	35.65	4	10,851	0.04%
2020/08/18	14.5	36.71	41	36.96	36.45	-26.5	10,844	-0.24%
2020/08/17	14.5	36.29	11	36.20	36.85	3.5	10,705	0.03%
2020/08/14	1	35.25	3	35.35	35.40	-2	10,541	-0.02%
2020/08/13	10	35.60	0	0.00	35.20	10	10,583	0.09%
2020/08/12	1	35.45	1	35.50	35.55	0	10,578	0.00%
2020/08/11	12	36.05	1	35.45	35.40	11	10,619	0.10%
2020/08/10	9	35.68	0	0.00	35.20	9	10,633	0.08%
2020/08/07	13	36.40	8.1	36.30	35.75	4.9	10,730	0.05%
2020/08/06	15	37.22	7	37.04	37.45	8	10,749	0.07%
2020/08/05	3	36.98	4	37.23	36.90	-1	10,688	-0.01%
2020/08/04	5	37.04	27	37.23	37.10	-22	10,597	-0.21%
2020/08/03	49	37.08	24	36.78	36.85	25	10,564	0.24%
2020/07/31	37.1	37.27	52	37.13	37.15	-14.9	10,441	-0.14%
2020/07/30	26	35.91	36	35.91	36.35	-10	9,654	-0.10%
2020/07/29	0	0.00	6	35.56	35.50	-6	9,631	-0.06%
2020/07/28	20	35.73	13	36.10	35.65	7	9,736	0.07%
2020/07/27	7	34.98	10	35.02	35.25	-3	9,497	-0.03%
2020/07/24	4	34.59	9	34.83	34.25	-5	9,370	-0.05%
2020/07/23	6	35.00	7	35.50	34.85	-1	9,367	-0.01%
2020/07/22	42	35.06	30	35.15	35.05	12	9,487	0.13%
2020/07/20	0	0.00	22	34.60	34.50	-22	9,423	-0.23%
2020/07/17	2	35.20	7	34.85	34.85	-5	9,443	-0.05%
2020/07/16	42	35.30	43	35.41	35.60	-1	9,483	-0.01%
2020/07/15	0	0.00	4	34.00	34.20	-4	9,227	-0.04%
2020/07/14	3	33.65	2	33.95	33.50	1	9,231	0.01%
2020/07/13	33	34.27	29	34.35	34.30	4	9,247	0.04%
2020/07/10	7	35.75	3	35.75	35.55	4	9,270	0.04%
2020/07/09	38	37.01	6	36.83	36.70	32	9,162	0.35%
2020/07/08	29	37.54	25	37.42	37.20	4	9,011	0.04%
2020/07/07	5	36.83	66	36.94	37.00	-61	8,909	-0.68%
2020/07/06	73	38.56	142	38.34	38.55	-69	8,697	-0.79%	大賣/
2020/07/03	37	35.14	63	35.83	36.45	-26	8,188	-0.32%
2020/07/02	31	34.21	11	34.29	34.20	20	7,697	0.26%
2020/07/01	0	0.00	1	33.75	33.80	-1	7,699	-0.01%
2020/06/30	9	33.49	0	0.00	33.40	9	7,723	0.12%
2020/06/29	13	33.14	2	33.10	33.00	11	7,759	0.14%
2020/06/23	0	0.00	10.2	33.55	33.55	-10.2	7,879	-0.13%
2020/06/22	1	33.80	1	33.55	33.50	0	7,964	0.00%
2020/06/19	3	33.75	0	0.00	33.60	3	8,082	0.04%
2020/06/18	1	33.50	1	33.60	33.50	0	8,038	0.00%
2020/06/17	1	33.55	28	33.83	33.75	-27	8,047	-0.34%
2020/06/16	4	34.03	1	33.90	33.95	3	8,149	0.04%
2020/06/15	7	33.65	14	33.37	33.30	-7	8,200	-0.09%
2020/06/12	37	33.85	8	32.89	34.15	29	8,265	0.35%
2020/06/11	0	0.00	3	33.20	32.75	-3	8,149	-0.04%
2020/06/10	20	33.90	26	33.58	33.70	-6	8,183	-0.07%
2020/06/09	8	33.85	0	0.00	33.90	8	8,370	0.10%
2020/06/08	44	34.91	54	35.00	34.85	-10	8,405	-0.12%
2020/06/04	20	34.30	0	0.00	33.60	20	8,147	0.25%
2020/06/03	10	34.75	5	34.18	34.15	5	8,189	0.06%
2020/06/02	20	34.23	12	34.61	34.55	8	8,115	0.10%
2020/06/01	0	0.00	2	33.60	33.60	-2	7,927	-0.03%
2020/05/29	0	0.00	3	33.00	32.75	-3	7,968	-0.04%
2020/05/28	5	33.55	0	0.00	33.10	5	8,140	0.06%
2020/05/27	0	0.00	1	33.10	33.20	-1	8,364	-0.01%
2020/05/26	2	33.55	1	33.55	33.50	1	8,744	0.01%
2020/05/25	0	0.00	12	33.24	33.70	-12	8,973	-0.13%
2020/05/22	1	32.75	6	32.84	32.60	-5	8,967	-0.06%
2020/05/21	0	0.00	8	33.67	33.65	-8	8,967	-0.09%
2020/05/20	6	33.47	10	33.25	33.55	-4	9,054	-0.04%
2020/05/19	21	33.02	10	32.80	33.20	11	9,104	0.12%
2020/05/18	15	33.12	25	32.97	32.40	-10	9,309	-0.11%
2020/05/15	22	34.07	8	33.76	33.45	14	9,366	0.15%
2020/05/14	9	34.19	23	33.72	33.70	-14	9,582	-0.15%
2020/05/13	22	34.05	9	34.17	34.40	13	9,598	0.14%
2020/05/12	8	33.64	25	33.64	33.40	-17	9,448	-0.18%
2020/05/11	9	33.06	5	32.90	33.05	4	9,464	0.04%
2020/05/08	5	33.25	15	33.38	32.70	-10	9,395	-0.11%
2020/05/07	9	32.66	7	32.59	32.70	2	9,277	0.02%
2020/05/05	5	32.91	5	32.49	32.55	0	9,207	0.00%
2020/05/04	14	32.53	23	32.56	32.85	-9	9,141	-0.10%
2020/04/30	15	31.93	30	32.35	32.70	-15	8,989	-0.17%
2020/04/29	1	31.25	3	30.97	30.90	-2	8,825	-0.02%
2020/04/28	8	31.18	6	30.97	30.95	2	8,819	0.02%
2020/04/27	3	30.30	3	30.67	30.70	0	8,850	0.00%
2020/04/24	3	29.35	18	29.32	29.40	-15	8,714	-0.17%
2020/04/23	2	29.60	5	29.43	29.30	-3	8,710	-0.03%
2020/04/21	2	29.10	4	29.23	28.75	-2	8,808	-0.02%
2020/04/20	0	0.00	1	29.00	29.00	-1	8,715	-0.01%
2020/04/17	2	29.28	3	29.27	28.80	-1	8,765	-0.01%
2020/04/16	10	29.07	4	29.14	29.10	6	8,703	0.07%
2020/04/15	1	28.90	5	29.04	29.05	-4	8,664	-0.05%
2020/04/14	8	28.62	11	28.60	28.65	-3	8,655	-0.03%
2020/04/13	2	28.35	2	28.20	28.00	0	8,677	0.00%
2020/04/10	2	28.40	0	0.00	28.30	2	8,761	0.02%
2020/04/09	44	29.06	102	28.35	28.45	-58	9,015	-0.64%	大賣/
2020/04/08	29	28.41	12	28.58	28.90	17	9,001	0.19%
2020/04/07	2	27.25	6	27.25	27.30	-4	8,905	-0.04%
2020/04/06	0	0.00	4	26.28	26.60	-4	9,145	-0.04%
2020/04/01	9	26.14	0	0.00	26.15	9	9,526	0.09%
2020/03/31	2	25.95	2	26.08	25.95	0	9,491	0.00%
2020/03/30	3	25.05	1	25.35	25.70	2	9,638	0.02%
2020/03/27	5	26.06	2	25.88	25.60	3	9,646	0.03%
2020/03/26	4	25.70	1	25.85	26.05	3	9,570	0.03%
2020/03/25	7	25.94	15	25.53	26.00	-8	9,519	-0.08%
2020/03/24	18	23.98	0	0.00	23.90	18	9,452	0.19%
2020/03/20	0	0.00	20	24.25	24.30	-20	10,014	-0.20%
2020/03/19	5	23.81	1	23.25	22.55	4	10,038	0.04%
2020/03/18	70.1	25.84	2	25.78	25.05	68.1	10,011	0.68%
2020/03/17	14	25.38	8	25.20	25.05	6	10,270	0.06%
2020/03/16	5	28.12	40	27.08	26.45	-35	10,196	-0.34%
2020/03/13	17	27.34	3	27.67	27.90	14	10,206	0.14%
2020/03/12	5	30.91	1	31.75	30.20	4	10,016	0.04%
2020/03/11	3	33.07	4	32.56	32.40	-1	10,010	-0.01%
2020/03/10	6	32.88	3	33.05	33.05	3	10,412	0.03%
2020/03/09	11	33.55	0	0.00	33.00	11	10,701	0.10%
2020/03/06	10	34.80	0	0.00	34.75	10	10,583	0.09%
2020/03/05	3	35.40	6	35.29	35.20	-3	10,574	-0.03%
2020/03/04	3	34.98	47	34.82	34.85	-44	10,516	-0.42%
2020/03/03	15	35.85	8	35.56	35.15	7	10,472	0.07%
2020/03/02	32	34.73	26	35.19	35.50	6	10,424	0.06%
2020/02/27	84	35.76	107	34.87	34.15	-23	10,167	-0.23%	大賣/
2020/02/26	32	35.36	12	35.51	36.00	20	9,735	0.21%
2020/02/25	8	34.30	5	34.68	35.15	3	9,448	0.03%
2020/02/24	5	35.06	0	0.00	35.00	5	9,393	0.05%
2020/02/21	4	35.23	12	35.18	35.40	-8	9,348	-0.09%
2020/02/20	2	35.03	15	35.14	35.00	-13	9,230	-0.14%
2020/02/19	7	35.26	5	35.54	35.30	2	9,113	0.02%
2020/02/18	12	34.89	6	34.70	34.65	6	8,882	0.07%
2020/02/17	17	34.55	23	34.49	34.65	-6	8,773	-0.07%
2020/02/14	24	34.02	27	34.00	34.00	-3	8,475	-0.04%
2020/02/13	10	33.50	5.1	33.63	33.50	4.9	8,308	0.06%
2020/02/12	12	33.68	20	33.57	33.60	-8	8,348	-0.10%
2020/02/11	0	0.00	6	32.14	32.20	-6	8,274	-0.07%
2020/02/10	4	31.26	0	0.00	31.60	4	8,344	0.05%
2020/02/07	5	31.90	0	0.00	31.85	5	8,493	0.06%
2020/02/06	2	32.33	0	0.00	32.40	2	8,669	0.02%
2020/02/05	7	32.06	0	0.00	31.80	7	8,800	0.08%
2020/02/04	3	32.05	2	32.05	32.10	1	8,800	0.01%
2020/02/03	8	30.78	9	30.90	31.20	-1	8,871	-0.01%
2020/01/31	0	0.00	1	32.25	32.50	-1	8,827	-0.01%
2020/01/30	48	32.68	0	0.00	32.25	48	9,107	0.53%
2020/01/20	3	35.80	3	35.82	35.80	0	9,084	0.00%
2020/01/17	8	35.66	0	0.00	35.45	8	9,265	0.09%
2020/01/16	2	35.63	1	35.65	35.45	1	9,526	0.01%
2020/01/15	38	36.00	23	35.79	35.55	15	9,835	0.15%
2020/01/14	4	35.33	0	0.00	35.40	4	9,947	0.04%
2020/01/13	8	34.74	2	35.00	35.15	6	10,704	0.06%
2020/01/10	17	34.18	1	34.25	34.15	16	11,060	0.14%
2020/01/09	3	34.35	12	34.35	34.30	-9	11,048	-0.08%
2020/01/08	13	34.12	2	34.20	34.00	11	11,063	0.10%
2020/01/07	8	34.96	13	35.09	34.80	-5	11,090	-0.05%
2020/01/06	13	35.42	1	35.20	35.20	12	11,228	0.11%
2020/01/03	15	36.74	13	37.24	36.25	2	11,149	0.02%
2020/01/02	8	36.94	4	36.95	36.90	4	10,906	0.04%
2019/12/31	3	36.48	6	36.60	36.35	-3	10,825	-0.03%
2019/12/30	29	37.34	30	37.34	37.10	-1	10,750	-0.01%
2019/12/27	15	36.97	38	36.77	37.30	-23	10,473	-0.22%
2019/12/26	1	35.95	2	36.15	35.80	-1	10,121	-0.01%
2019/12/25	3	36.38	3	36.33	36.10	0	10,177	0.00%
2019/12/20	0	0.00	1	36.05	35.90	-1	10,247	-0.01%
2019/12/19	1	36.05	0	0.00	35.90	1	10,473	0.01%
2019/12/18	19	37.19	11	36.92	36.30	8	10,454	0.08%
2019/12/17	2	36.45	30	36.41	36.60	-28	10,055	-0.28%
2019/12/16	1	36.05	3	36.23	36.05	-2	10,068	-0.02%
2019/12/13	2	35.75	0	0.00	35.60	2	9,918	0.02%
2019/12/12	58	36.48	19	36.80	35.50	39	9,803	0.40%
2019/12/11	1	35.40	0	0.00	35.50	1	9,404	0.01%
2019/12/10	0	0.00	4	35.34	35.75	-4	9,363	-0.04%
2019/12/09	1	35.50	3	35.33	35.30	-2	9,240	-0.02%
2019/12/06	5	35.45	3	35.75	35.55	2	9,233	0.02%
2019/12/05	26	35.62	7	35.51	35.25	19	9,090	0.21%
2019/12/04	7	34.60	4	34.81	34.85	3	8,701	0.03%
2019/12/03	1	33.00	0	0.00	33.10	1	8,310	0.01%
2019/12/02	1	32.70	2	33.25	33.05	-1	8,328	-0.01%
2019/11/29	1	34.00	1	33.45	33.45	0	8,386	0.00%
2019/11/28	0	0.00	2	33.75	33.80	-2	8,410	-0.02%
2019/11/27	8	33.85	6	34.05	34.10	2	8,529	0.02%
2019/11/26	4	33.23	0	0.00	33.35	4	8,500	0.05%
2019/11/25	10	33.30	0	0.00	33.05	10	8,682	0.12%
2019/11/21	1	33.15	0	0.00	33.25	1	8,766	0.01%
2019/11/20	1	33.20	1	33.25	33.15	0	8,779	0.00%
2019/11/19	0	0.00	10	33.35	33.60	-10	8,826	-0.11%
2019/11/18	0	0.00	3	33.10	33.35	-3	8,874	-0.03%
2019/11/15	1	33.15	1	33.00	33.00	0	8,970	0.00%
2019/11/14	18	32.84	1	33.00	33.00	17	9,074	0.19%
2019/11/13	4	33.68	4	33.44	33.25	0	9,090	0.00%
2019/11/12	1	33.30	1	33.60	33.60	0	9,106	0.00%
2019/11/11	23	33.12	14	33.19	33.00	9	9,114	0.10%
2019/11/08	4	34.56	20	34.48	34.30	-16	9,043	-0.18%
2019/11/07	4	35.30	5	35.25	35.05	-1	9,033	-0.01%
2019/11/06	0	0.00	2	35.80	35.75	-2	9,078	-0.02%
2019/11/05	22	36.22	17	36.19	36.00	5	8,993	0.06%
2019/11/04	6	36.02	6	36.07	35.80	0	8,863	0.00%
2019/11/01	6	35.35	2	35.60	35.70	4	8,740	0.05%
2019/10/31	2	35.95	3	35.30	35.05	-1	8,780	-0.01%
2019/10/30	2	35.88	37	35.84	35.80	-35	8,690	-0.40%
2019/10/29	42	36.36	43	36.50	36.05	-1	8,683	-0.01%
2019/10/28	4	35.71	4	35.49	35.60	0	8,555	0.00%
2019/10/25	8	35.91	25	36.29	35.50	-17	8,580	-0.20%
2019/10/24	12	36.48	10	36.56	36.70	2	8,427	0.02%
2019/10/23	24	36.52	7	36.40	36.35	17	8,296	0.20%
2019/10/22	6	36.09	9	36.09	36.15	-3	8,261	-0.04%
2019/10/21	56	36.18	48	36.20	36.30	8	8,106	0.10%
2019/10/18	47	34.52	17	34.34	34.80	30	7,458	0.40%
2019/10/15	7	33.90	18	33.81	33.40	-11	7,326	-0.15%
2019/10/14	7	33.86	13	34.02	33.75	-6	7,233	-0.08%
2019/10/09	0	0.00	5	33.05	32.70	-5	7,081	-0.07%
2019/10/08	1	33.05	6	32.73	32.90	-5	7,118	-0.07%
2019/10/07	1	33.45	12	33.35	33.45	-11	7,175	-0.15%
2019/10/04	0	0.00	15	34.15	33.85	-15	7,280	-0.21%
2019/10/03	5	33.83	2	34.00	34.10	3	7,323	0.04%
2019/10/02	1	33.90	1	33.80	33.90	0	7,419	0.00%
2019/10/01	0	0.00	6	34.28	34.60	-6	7,428	-0.08%
2019/09/27	2	33.90	7	33.66	33.65	-5	7,471	-0.07%
2019/09/26	15	34.49	4	34.50	34.10	11	7,535	0.15%
2019/09/25	17	34.40	3	34.30	34.50	14	7,686	0.18%
2019/09/24	42	34.20	20	34.33	34.15	22	7,755	0.28%
2019/09/23	31	33.55	3	33.77	33.75	28	7,525	0.37%
2019/09/20	34	33.47	2	33.68	33.45	32	7,554	0.42%
2019/09/19	2	33.25	21	33.34	33.50	-19	7,653	-0.25%
2019/09/17	2	32.45	6	32.51	32.50	-4	7,640	-0.05%
2019/09/16	4	32.26	1	32.40	32.20	3	7,696	0.04%
2019/09/12	1	32.30	2	32.30	32.20	-1	7,842	-0.01%
2019/09/11	3	31.92	3	31.95	31.90	0	7,914	0.00%
2019/09/10	8	31.99	3	32.13	31.90	5	8,037	0.06%
2019/09/09	22	32.56	3	32.35	32.35	19	8,377	0.23%
2019/09/06	6	33.14	4	33.11	32.90	2	8,430	0.02%
2019/09/05	3	33.00	2	33.03	32.90	1	8,426	0.01%
2019/09/04	13	32.78	11	32.80	32.85	2	8,683	0.02%
2019/09/03	17	32.98	24	32.95	32.50	-7	8,754	-0.08%
2019/09/02	4	32.65	26	32.45	32.70	-22	8,710	-0.25%
2019/08/30	15	32.85	36	32.73	32.10	-21	8,713	-0.24%
2019/08/29	4	32.30	9	32.18	32.30	-5	8,640	-0.06%
2019/08/28	22	32.40	12	32.33	32.55	10	8,568	0.12%
2019/08/27	8	31.73	6	31.63	31.40	2	8,406	0.02%
2019/08/26	4	31.56	2	31.78	31.50	2	8,466	0.02%
2019/08/23	5	32.34	5	32.47	32.40	0	8,468	0.00%
2019/08/22	15	32.73	11	32.77	32.40	4	8,490	0.05%
2019/08/21	5	33.09	1	33.20	32.70	4	8,500	0.05%
2019/08/20	3	33.18	2	33.33	32.90	1	8,487	0.01%
2019/08/19	17	33.46	13	33.49	33.40	4	8,459	0.05%
2019/08/16	7	32.15	5	32.29	32.50	2	8,412	0.02%
2019/08/15	12	31.73	2	31.75	31.85	10	8,490	0.12%
2019/08/14	1	32.85	2	32.90	32.50	-1	8,552	-0.01%
2019/08/13	5	32.55	6	32.53	32.50	-1	8,640	-0.01%
2019/08/12	7	32.37	3	32.63	32.45	4	8,721	0.05%
2019/08/08	12	33.28	2	32.90	32.85	10	8,736	0.11%
2019/08/07	1	33.70	1	34.20	33.20	0	8,803	0.00%
2019/08/06	1	32.50	0	0.00	34.15	1	8,983	0.01%
2019/08/05	5	34.27	2	34.45	33.85	3	9,305	0.03%
2019/08/02	52	34.98	52	34.54	34.55	0	9,570	0.00%
2019/08/01	8	35.83	1	35.70	35.75	7	9,723	0.07%
2019/07/31	0	0.00	1	35.80	36.20	-1	9,932	-0.01%
2019/07/30	56	36.06	35	35.54	35.60	21	9,958	0.21%
2019/07/29	10	37.05	48	37.43	37.05	-38	9,899	-0.38%
2019/07/26	4	36.99	4	36.95	37.00	0	9,916	0.00%
2019/07/25	0	0.00	2	36.50	36.90	-2	9,947	-0.02%
2019/07/24	14	36.85	3	36.90	36.80	11	10,024	0.11%
2019/07/22	10	36.50	16	36.55	36.50	-6	10,750	-0.06%
2019/07/19	5	35.56	29	35.05	36.05	-24	11,077	-0.22%
2019/07/18	3	34.82	0	0.00	34.50	3	11,053	0.03%
2019/07/17	0	0.00	4	35.60	35.65	-4	11,077	-0.04%
2019/07/16	0	0.00	1	35.95	35.90	-1	11,708	-0.01%
2019/07/15	1	35.70	4	35.88	35.70	-3	11,875	-0.03%
2019/07/12	5	35.72	3	35.50	35.40	2	12,082	0.02%
2019/07/11	14	35.89	13	35.66	35.60	1	12,129	0.01%
2019/07/10	7	37.46	22	37.54	37.60	-15	12,100	-0.12%
2019/07/09	56.1	37.63	39	37.56	37.40	17.1	12,054	0.14%
2019/07/08	41	38.02	42	38.39	38.05	-1	12,117	-0.01%
2019/07/05	0	0.00	5	37.61	37.80	-5	12,158	-0.04%
2019/07/04	11	37.50	1	37.40	37.55	10	12,166	0.08%
2019/07/03	45	36.88	2	36.95	36.90	43	12,483	0.34%
2019/07/02	24	36.93	33	37.15	37.10	-9	12,517	-0.07%
2019/07/01	19	36.34	6	36.23	36.45	13	12,550	0.10%
2019/06/27	1	35.25	5	34.86	35.15	-4	13,119	-0.03%
2019/06/26	12	34.57	15	34.69	34.70	-3	13,074	-0.02%
2019/06/25	7	35.49	2.7	35.62	35.30	4.3	13,030	0.03%
2019/06/24	1	35.75	7	35.46	36.00	-6	12,960	-0.05%
2019/06/21	2	35.35	1	35.85	35.05	1	12,923	0.01%
2019/06/20	14	36.09	18	35.94	35.70	-4	12,880	-0.03%
2019/06/19	3	35.47	5	35.38	35.55	-2	12,826	-0.02%
2019/06/18	5	35.30	1	35.25	35.05	4	12,825	0.03%
2019/06/17	14	35.79	8	35.68	35.50	6	12,844	0.05%
2019/06/14	2	34.58	2	35.03	34.40	0	12,517	0.00%
2019/06/13	1	34.25	7	34.29	34.25	-6	12,543	-0.05%
2019/06/12	17	34.83	12	34.95	34.60	5	12,564	0.04%
2019/06/11	5	33.76	6	33.78	34.05	-1	12,406	-0.01%
2019/06/06	2	32.88	0	0.00	32.80	2	12,525	0.02%
2019/06/05	5	33.61	3	34.07	33.10	2	12,542	0.02%
2019/06/04	0	0.00	11	33.38	33.50	-11	12,606	-0.09%
2019/06/03	2	32.95	4	32.98	33.25	-2	12,833	-0.02%
2019/05/31	5	33.54	7	33.54	33.50	-2	13,007	-0.02%
2019/05/30	8	32.75	18	32.58	33.15	-10	13,059	-0.08%
2019/05/29	16	32.25	1	32.55	32.30	15	13,289	0.11%
2019/05/28	33	32.72	37	32.87	32.95	-4	13,695	-0.03%
2019/05/27	7	32.96	3	33.23	32.90	4	14,182	0.03%
2019/05/24	2	33.15	2	33.53	33.05	0	14,485	0.00%
2019/05/23	2	33.33	1	33.20	33.30	1	14,617	0.01%
2019/05/22	9	34.27	5	34.43	33.90	4	14,824	0.03%
2019/05/21	25	33.19	50	33.34	33.90	-25	15,197	-0.16%
2019/05/20	15	33.19	2	33.13	33.05	13	15,278	0.09%
2019/05/17	47	34.06	44	34.25	33.80	3	15,570	0.02%
2019/05/16	38	34.43	10	34.11	33.80	28	15,910	0.18%
2019/05/15	6	35.23	4	35.13	34.90	2	16,886	0.01%
2019/05/14	99	34.07	78	33.60	35.25	21	17,494	0.12%
2019/05/13	71	34.73	73	34.55	33.80	-2	17,719	-0.01%
2019/05/10	36	37.09	10	37.81	36.60	26	17,580	0.15%
2019/05/09	6	37.60	16	37.86	37.25	-10	17,423	-0.06%
2019/05/08	19	38.87	14	38.59	38.90	5	17,313	0.03%
2019/05/07	3	38.43	5	38.47	38.40	-2	17,407	-0.01%
2019/05/06	10	38.37	7.9	38.16	38.15	2.1	17,976	0.01%
2019/05/03	20	39.38	31	39.40	39.35	-11	17,943	-0.06%
2019/05/02	32	39.13	63	38.99	38.90	-31	17,968	-0.17%
2019/04/30	16	38.55	14	38.86	39.05	2	18,100	0.01%
2019/04/29	92	39.97	53	39.03	38.55	39	17,988	0.22%
2019/04/26	79	40.62	103.2	40.96	41.15	-24.2	17,730	-0.14%	大賣/
2019/04/25	14	40.22	19	40.14	40.55	-5	17,250	-0.03%
2019/04/24	57	39.87	64	39.54	39.40	-7	16,889	-0.04%
2019/04/23	79	39.30	30	39.35	39.00	49	16,911	0.29%
2019/04/22	39	40.41	33	40.49	39.25	6	17,008	0.04%
2019/04/19	8.2	38.74	9	38.71	39.00	-0.8	16,563	0.00%
2019/04/18	22	38.66	16	38.74	37.85	6	16,598	0.04%
2019/04/17	0	0.00	6	38.40	38.25	-6	16,622	-0.04%
2019/04/16	21	37.84	14	37.85	38.05	7	16,677	0.04%
2019/04/15	28.5	37.48	34	37.56	37.30	-5.5	16,926	-0.03%
2019/04/12	48.5	37.46	21	37.69	37.25	27.5	17,317	0.16%
2019/04/11	7	38.72	4	38.75	38.10	3	17,415	0.02%
2019/04/10	4	39.31	8	39.35	39.35	-4	17,356	-0.02%
2019/04/09	21	39.96	12	40.18	39.60	9	17,404	0.05%
2019/04/08	8	39.60	11	39.78	39.30	-3	17,317	-0.02%
2019/04/03	22	39.61	23	39.41	39.20	-1	17,378	-0.01%
2019/04/02	26	38.71	59.5	39.04	39.45	-33.5	17,400	-0.19%
2019/04/01	12	37.83	14	37.87	37.90	-2	17,263	-0.01%
2019/03/29	4	36.60	2	36.70	36.90	2	17,149	0.01%
2019/03/28	6	37.18	3	37.27	36.55	3	17,823	0.02%
2019/03/27	2	36.88	0	0.00	36.80	2	18,695	0.01%
2019/03/26	3	37.08	3	37.23	36.90	0	19,704	0.00%
2019/03/25	5	36.48	3	36.55	36.70	2	20,382	0.01%
2019/03/22	1	37.35	5	37.23	37.10	-4	20,597	-0.02%
2019/03/21	4	36.80	5	37.04	36.75	-1	20,876	0.00%
2019/03/20	6	37.09	3	37.05	37.10	3	21,208	0.01%
2019/03/19	2	36.48	2	36.40	36.45	0	21,697	0.00%
2019/03/18	12	36.31	3	36.70	36.25	9	22,043	0.04%
2019/03/15	6	36.85	2	36.73	36.70	4	22,301	0.02%
2019/03/14	6	36.87	16	36.89	36.45	-10	22,583	-0.04%
2019/03/13	3	37.10	3	37.18	37.10	0	23,091	0.00%
2019/03/12	3	37.62	3	37.97	37.35	0	23,411	0.00%
2019/03/11	4	37.44	1	37.30	37.30	3	23,766	0.01%
2019/03/08	3	36.77	2	37.05	37.25	1	24,548	0.00%
2019/03/07	31	37.73	1	38.50	37.05	30	25,184	0.12%
2019/03/06	32	39.29	31	39.35	38.65	1	26,262	0.00%
2019/03/05	5	38.62	4	38.63	38.60	1	27,112	0.00%
2019/03/04	4	39.35	7	39.32	38.95	-3	28,054	-0.01%
2019/02/27	7	39.29	18	39.44	39.50	-11	28,110	-0.04%
2019/02/26	5	38.68	14	39.21	38.60	-9	28,202	-0.03%
2019/02/25	26	37.84	158	38.01	37.80	-132	28,383	-0.47%	大賣/鉅額交易
2019/02/22	61	39.57	20.2	38.98	38.75	40.8	29,437	0.14%
2019/02/21	65	38.92	35	39.03	39.40	30	29,463	0.10%
2019/02/20	89	39.83	92	40.48	39.50	-3	29,489	-0.01%
2019/02/19	17	39.26	9	39.06	39.50	8	29,660	0.03%
2019/02/18	79	39.52	119	39.88	39.20	-40	30,192	-0.13%	大賣/
2019/02/15	77	39.03	16	39.12	38.80	61	30,612	0.20%
2019/02/14	77	40.02	21	39.97	39.80	56	30,775	0.18%
2019/02/13	68	38.04	141	37.97	38.75	-73	30,306	-0.24%	大賣/
2019/02/12	59	35.03	32	35.24	35.25	27	30,182	0.09%
2019/02/11	10	34.10	29.5	34.50	34.35	-19.5	31,029	-0.06%
2019/01/30	7	33.64	5.5	33.76	33.40	1.5	31,892	0.00%
2019/01/29	34	33.53	6	33.40	33.40	28	32,202	0.09%
2019/01/28	19	34.66	17	34.79	34.25	2	32,566	0.01%
2019/01/25	25	34.10	34	34.16	34.30	-9	33,389	-0.03%
2019/01/24	1	32.60	8	32.66	32.65	-7	34,287	-0.02%
2019/01/23	21	32.26	2	32.15	32.25	19	34,578	0.05%
2019/01/22	4	32.68	15	32.51	32.60	-11	34,995	-0.03%
2019/01/21	1	32.30	2	32.50	32.20	-1	35,430	0.00%
2019/01/18	88	31.69	66	31.76	32.20	22	35,828	0.06%
2019/01/17	30	32.65	24	32.16	32.00	6	36,054	0.02%
2019/01/16	14	32.63	14	32.67	32.60	0	36,365	0.00%
2019/01/15	93	32.07	81	32.02	32.05	12	36,476	0.03%
2019/01/14	64	31.93	87	31.91	31.85	-23	36,612	-0.06%
2019/01/11	23	33.75	13	33.91	32.95	10	36,713	0.03%
2019/01/10	14	34.08	4	33.68	33.40	10	36,865	0.03%
2019/01/09	16	33.37	22	33.38	33.40	-6	37,074	-0.02%
2019/01/08	62	33.27	33	33.33	33.35	29	37,626	0.08%
2019/01/07	33	33.06	70	33.18	33.55	-37	37,762	-0.10%
2019/01/04	112.9	30.88	117	30.86	31.50	-4.1	38,001	-0.01%	大買/大賣/
2019/01/03	56	32.68	47	32.73	32.00	9	37,814	0.02%
2019/01/02	33	33.85	23	33.78	33.50	10	38,184	0.03%
2018/12/28	35	33.46	29	33.52	33.50	6	38,634	0.02%
2018/12/27	41	33.72	52	33.97	33.50	-11	39,107	-0.03%
2018/12/26	52	33.86	43	33.89	32.50	9	39,032	0.02%
2018/12/25	58	32.95	55	33.14	33.40	3	39,341	0.01%
2018/12/24	72	34.07	57	33.87	34.40	15	39,312	0.04%
2018/12/22	38	34.30	39	34.45	34.65	-1	39,298	0.00%
2018/12/21	196	34.45	223	34.34	35.45	-27	39,507	-0.07%	大買/大賣/
2018/12/20	200	33.69	180	33.69	33.60	20	39,119	0.05%	大買/大賣/
2018/12/19	224	36.24	214	36.45	35.20	10	38,481	0.03%	大買/大賣/
2018/12/18	154	38.53	97	38.49	37.60	57	38,498	0.15%	大買/
2018/12/17	23	40.60	25	40.44	40.50	-2	38,648	-0.01%
2018/12/14	33	41.19	27	41.36	40.70	6	38,836	0.02%
2018/12/13	16	42.29	9	42.12	42.30	7	38,818	0.02%
2018/12/12	42	41.91	39	42.20	41.85	3	38,745	0.01%
2018/12/11	14	41.85	17	40.97	40.55	-3	38,901	-0.01%
2018/12/10	11	40.54	15	40.16	41.45	-4	39,090	-0.01%
2018/12/07	21	41.31	18	41.07	40.90	3	39,058	0.01%
2018/12/06	19	39.83	44	41.71	40.15	-25	39,164	-0.06%
2018/12/05	19	41.86	7	41.75	41.90	12	39,076	0.03%
2018/12/04	17	43.44	18	44.06	43.20	-1	39,419	0.00%
2018/12/03	50	44.54	43	45.31	44.20	7	39,430	0.02%
2018/11/30	22	42.46	25	42.93	43.20	-3	38,819	-0.01%
2018/11/29	67	41.57	69	41.56	42.50	-2	38,225	-0.01%
2018/11/28	46	40.51	98	40.11	39.85	-52	37,146	-0.14%
2018/11/27	59	39.44	24	39.54	39.40	35	36,504	0.10%
2018/11/26	2	38.15	11	38.11	38.20	-9	35,653	-0.03%
2018/11/23	25	38.40	17	37.82	37.35	8	35,760	0.02%
2018/11/22	14	38.59	30	38.98	38.15	-16	35,578	-0.04%
2018/11/21	167	39.51	114	39.45	39.50	53	35,256	0.15%	大買/大賣/
2018/11/20	67	37.62	34	37.58	37.45	33	34,251	0.10%
2018/11/19	46	36.97	100	37.18	37.70	-54	34,401	-0.16%
2018/11/16	61	38.06	47.5	37.70	36.75	13.5	34,265	0.04%
2018/11/15	48	36.90	28	37.08	37.70	20	33,749	0.06%
2018/11/14	34.5	37.34	15	37.72	37.00	19.5	33,259	0.06%
2018/11/13	10	37.03	42	36.94	38.35	-32	32,871	-0.10%
2018/11/12	32	37.22	36	37.52	37.80	-4	32,467	-0.01%
2018/11/09	30	36.49	25	36.60	37.00	5	32,209	0.02%
2018/11/08	50	37.51	65	36.87	36.25	-15	31,899	-0.05%
2018/11/07	15	34.88	30	34.79	35.80	-15	31,002	-0.05%
2018/11/06	35	32.56	29	32.74	32.55	6	30,328	0.02%
2018/11/05	35	33.18	46	33.63	34.05	-11	30,079	-0.04%
2018/11/02	206	33.37	218	33.19	33.30	-12	29,779	-0.04%	大買/大賣/
2018/11/01	66	32.94	32	33.12	32.75	34	29,018	0.12%
2018/10/31	17	31.09	30	30.96	31.40	-13	27,766	-0.05%
2018/10/30	34	28.22	46	28.45	28.55	-12	27,535	-0.04%
2018/10/29	104	28.24	110	27.93	28.65	-6	27,409	-0.02%	大買/大賣/
2018/10/26	61	27.07	46	26.70	26.05	15	27,322	0.05%
2018/10/25	18	27.10	88	26.79	26.55	-70	27,120	-0.26%
2018/10/24	97	30.67	96	30.67	29.50	1	26,849	0.00%
2018/10/23	81	32.26	33	32.42	31.35	48	26,639	0.18%
2018/10/22	10	32.87	24	33.04	33.10	-14	26,588	-0.05%
2018/10/19	66	31.81	59	31.92	32.35	7	26,568	0.03%
2018/10/18	10	33.90	7	33.76	33.25	3	26,457	0.01%
2018/10/17	70	33.60	68	33.58	33.10	2	26,349	0.01%
2018/10/16	30	33.98	8	33.76	33.25	22	26,327	0.08%
2018/10/15	36	31.84	30	31.90	32.00	6	26,269	0.02%
2018/10/12	57	31.76	63	32.09	31.85	-6	26,475	-0.02%
2018/10/11	12	31.93	9	32.28	31.80	3	26,210	0.01%
2018/10/09	37	35.36	35	35.57	35.30	2	26,240	0.01%
2018/10/08	28	36.30	32	35.93	35.15	-4	26,051	-0.02%
2018/10/05	20	37.92	11	37.54	36.80	9	25,907	0.03%
2018/10/04	21	40.33	15	40.24	40.00	6	25,635	0.02%
2018/10/03	17	40.52	5	40.53	40.40	12	25,839	0.05%
2018/10/02	35	43.18	23	43.15	42.60	12	26,084	0.05%
2018/10/01	23	43.12	16	43.18	43.20	7	26,286	0.03%
2018/09/28	3	43.23	6	42.89	43.50	-3	26,732	-0.01%
2018/09/27	20	42.47	7	42.92	42.20	13	26,709	0.05%
2018/09/26	31	43.85	37	44.23	43.80	-6	27,040	-0.02%
2018/09/25	48	44.69	76	45.12	44.15	-28	26,956	-0.10%
2018/09/21	38	43.55	31	42.73	43.85	7	26,206	0.03%
2018/09/20	20	41.12	21	40.96	40.75	-1	25,600	0.00%
2018/09/19	18	41.03	12	41.66	40.20	6	25,686	0.02%
2018/09/18	7	41.18	6	41.22	40.95	1	25,896	0.00%
2018/09/17	71	41.91	66	41.83	42.40	5	26,186	0.02%
2018/09/14	12	40.19	34	40.60	41.45	-22	25,773	-0.09%
2018/09/13	13	38.69	6	38.97	37.70	7	25,506	0.03%
2018/09/12	6	38.56	2	38.60	38.65	4	25,568	0.02%
2018/09/11	25	39.35	36	39.25	39.60	-11	25,723	-0.04%
2018/09/10	44	39.26	36	37.52	37.45	8	25,491	0.03%
2018/09/07	46	40.82	67	42.41	41.50	-21	25,119	-0.08%
2018/09/06	16	44.95	5	45.08	44.00	11	25,060	0.04%
2018/09/05	6	44.58	6	44.45	44.55	0	25,627	0.00%
2018/09/04	34	43.99	67	44.21	43.85	-33	27,102	-0.12%
2018/09/03	77	44.80	25	45.43	43.55	52	27,874	0.19%
2018/08/31	45	46.16	42	46.45	47.25	3	28,015	0.01%
2018/08/30	93	48.22	91	48.22	47.50	2	28,162	0.01%
2018/08/29	72	47.15	51	47.21	47.60	21	28,205	0.07%
2018/08/28	53	47.38	56	47.28	47.10	-3	28,746	-0.01%
2018/08/27	9	45.27	14	45.15	47.20	-5	28,901	-0.02%
2018/08/24	10	45.24	7	44.62	42.95	3	29,383	0.01%
2018/08/23	17	46.84	11	46.79	46.40	6	30,829	0.02%
2018/08/22	1	47.00	15	47.40	47.10	-14	31,632	-0.04%
2018/08/21	24	47.28	53	47.69	47.00	-29	33,184	-0.09%
2018/08/20	55	47.83	12	47.37	47.00	43	34,269	0.13%
2018/08/17	3	51.83	4	51.40	51.80	-1	34,573	0.00%
2018/08/16	37	50.41	37	49.60	51.20	0	34,777	0.00%
2018/08/15	11	51.83	6	51.37	50.20	5	35,119	0.01%
2018/08/14	42	52.86	35	53.48	53.50	7	35,718	0.02%
2018/08/13	33	53.75	11	55.67	53.60	22	35,970	0.06%
2018/08/10	6	59.63	6	60.17	58.80	0	36,641	0.00%
2018/08/09	4	57.95	6	58.88	59.60	-2	38,103	-0.01%
2018/08/08	10	58.65	24	59.08	58.60	-14	39,838	-0.04%
2018/08/07	28	59.29	24	59.34	59.50	4	40,602	0.01%
2018/08/06	9	57.64	5	57.56	58.30	4	41,808	0.01%
2018/08/03	13	56.78	40	56.73	57.80	-27	42,958	-0.06%
2018/08/02	42	57.64	1	56.50	56.50	41	43,259	0.09%
2018/08/01	18.5	62.12	5	61.96	61.80	13.5	43,841	0.03%
2018/07/31	1	61.10	16	62.27	63.00	-15	45,167	-0.03%
2018/07/30	5	62.40	2	62.00	61.80	3	45,338	0.01%
2018/07/27	2	64.20	2	63.70	64.60	0	45,469	0.00%
2018/07/26	5	63.70	4.3	63.90	63.30	0.7	45,878	0.00%
2018/07/25	1	63.40	2	63.65	63.00	-1	46,171	0.00%
2018/07/24	27	62.95	21.1	62.53	62.90	5.9	46,194	0.01%
2018/07/23	12	60.00	7	60.59	62.80	5	46,073	0.01%
2018/07/20	28	64.94	30	65.35	62.40	-2	46,066	0.00%
2018/07/19	3	63.83	13.1	63.62	64.00	-10.1	45,727	-0.02%
2018/07/18	2	61.80	5	61.62	61.50	-3	46,120	-0.01%
2018/07/17	3	63.67	5	63.36	62.60	-2	46,538	0.00%
2018/07/16	24	64.29	21	63.67	64.30	3	47,402	0.01%
2018/07/13	16	63.98	8	63.75	62.30	8	48,285	0.02%
2018/07/12	21	62.67	27.2	62.29	62.10	-6.2	47,998	-0.01%
2018/07/11	4	62.08	8	61.69	62.00	-4	47,915	-0.01%
2018/07/10	15	60.43	15.1	60.84	62.40	-0.1	47,730	0.00%
2018/07/09	22	58.52	16.7	58.82	57.80	5.3	47,682	0.01%
2018/07/06	10	57.12	35	55.91	58.70	-25	47,345	-0.05%
2018/07/05	21	54.38	1	54.60	53.90	20	46,923	0.04%
2018/07/04	30	55.10	24	54.63	53.00	6	46,768	0.01%
2018/07/03	6.7	58.82	9.1	58.77	58.10	-2.4	46,387	-0.01%
2018/07/02	7	60.34	12	61.66	59.10	-5	46,387	-0.01%
2018/06/29	7.4	61.46	9	61.50	62.30	-1.6	46,271	0.00%
2018/06/28	30	61.97	22.2	61.94	60.80	7.8	46,268	0.02%
2018/06/27	76	60.87	76.6	61.26	61.60	-0.6	45,965	0.00%
2018/06/26	122	59.71	158	59.94	60.70	-36	45,735	-0.08%	大買/大賣/
2018/06/25	55	58.43	51	58.51	57.60	4	45,247	0.01%
2018/06/22	20	60.52	7	60.58	59.70	13	45,234	0.03%
2018/06/21	14	62.38	22	62.24	62.50	-8	45,060	-0.02%
2018/06/20	28	61.96	6	63.23	60.60	22	44,997	0.05%
2018/06/19	12	65.18	4	65.60	64.50	8	44,847	0.02%
2018/06/15	6	67.15	7	68.00	66.60	-1	44,751	0.00%
2018/06/14	9	67.90	30	66.17	68.10	-21	44,648	-0.05%
2018/06/13	96	70.01	74	67.47	67.00	22	44,859	0.05%
2018/06/12	134	73.09	120	72.28	70.00	14	44,681	0.03%	大買/大賣/
2018/06/11	26	68.35	48	68.15	69.70	-22	43,257	-0.05%
2018/06/08	10	63.03	11	62.89	63.40	-1	42,538	0.00%
2018/06/07	75	66.38	84	65.67	65.00	-9	42,363	-0.02%
2018/06/06	12	65.61	14	65.47	66.00	-2	42,989	0.00%
2018/06/05	11	64.10	24	65.37	63.70	-13	43,474	-0.03%
2018/06/04	18	67.57	22	66.99	67.30	-4	42,688	-0.01%
2018/06/01	56	69.01	79	68.05	67.10	-23	42,378	-0.05%
2018/05/31	127	70.81	143	71.07	69.90	-16	41,822	-0.04%	大買/大賣/
2018/05/30	95	67.04	97	67.25	67.80	-2	40,393	0.00%
2018/05/29	138	67.07	129	67.66	66.40	9	39,562	0.02%	大買/大賣/
2018/05/28	83	64.37	71	63.73	64.80	12	37,968	0.03%
2018/05/25	51	60.61	42	60.69	60.50	9	36,847	0.02%
2018/05/24	79	59.93	116	59.27	59.30	-37	36,381	-0.10%	大賣/
2018/05/23	67	58.95	60	60.25	58.90	7	36,141	0.02%
2018/05/22	35	59.91	22	60.34	58.50	13	35,613	0.04%
2018/05/21	47	62.89	29	62.62	62.60	18	34,997	0.05%
2018/05/18	62	62.24	75	62.28	63.20	-13	34,507	-0.04%
2018/05/17	132	64.13	150.2	62.59	61.20	-18.2	33,760	-0.05%	大買/大賣/
2018/05/16	83	61.49	99	61.22	62.00	-16	32,460	-0.05%
2018/05/15	27	57.84	39.3	57.73	57.30	-12.3	31,009	-0.04%
2018/05/14	83	57.05	35.3	56.76	58.10	47.7	30,392	0.16%
2018/05/11	35	55.19	69	55.13	52.90	-34	29,133	-0.12%
2018/05/10	22	52.22	18.2	52.40	53.50	3.8	27,993	0.01%
2018/05/09	23.7	53.23	30	53.30	52.50	-6.3	27,547	-0.02%
2018/05/08	30	53.18	97.2	53.24	53.80	-67.2	26,881	-0.25%
2018/05/07	1	48.20	6	49.73	50.00	-5	25,652	-0.02%
2018/05/04	16	48.40	27	47.92	47.25	-11	25,600	-0.04%
2018/05/03	15	49.61	15	49.65	48.75	0	25,913	0.00%
2018/05/02	26	48.34	23	48.63	48.90	3	25,992	0.01%
2018/04/30	5	46.74	3	47.30	46.80	2	26,032	0.01%
2018/04/27	4	46.60	7	46.75	46.50	-3	27,327	-0.01%
2018/04/26	7	47.13	9	47.69	45.90	-2	28,276	-0.01%
2018/04/25	9	46.69	9	47.45	47.60	0	28,445	0.00%
2018/04/24	20	49.10	13	48.44	46.25	7	29,126	0.02%
2018/04/23	10	49.85	30	49.93	48.80	-20	28,557	-0.07%
2018/04/20	25	49.27	90	49.27	48.70	-65	28,578	-0.23%
2018/04/19	23	47.56	39	48.33	49.10	-16	27,712	-0.06%
2018/04/18	3	44.20	5	44.52	44.65	-2	26,756	-0.01%
2018/04/17	2	44.28	18	45.24	44.05	-16	26,930	-0.06%
2018/04/16	5	46.00	4	45.79	45.50	1	27,170	0.00%
2018/04/13	29	47.10	30	46.18	45.65	-1	27,575	0.00%
2018/04/12	11	44.74	3	44.55	44.90	8	27,359	0.03%
2018/04/11	2	45.68	13	45.52	45.05	-11	28,225	-0.04%
2018/04/10	10	44.94	17	44.53	44.60	-7	28,851	-0.02%
2018/04/09	4	44.48	20	44.02	43.80	-16	29,531	-0.05%
2018/04/03	7	43.64	10	43.92	44.25	-3	29,498	-0.01%
2018/04/02	29	43.49	22	43.11	43.05	7	29,804	0.02%
2018/03/31	25	43.96	11	44.05	44.00	14	29,953	0.05%
2018/03/30	19	45.17	5	45.80	44.70	14	30,304	0.05%
2018/03/29	4	46.66	6	46.85	45.50	-2	30,876	-0.01%
2018/03/28	17	46.17	13	46.37	45.80	4	30,715	0.01%
2018/03/27	21	47.14	22	46.98	47.15	-1	30,879	0.00%
2018/03/26	3	45.22	7	45.34	45.75	-4	31,408	-0.01%
2018/03/23	12	45.00	6	44.99	45.00	6	31,596	0.02%
2018/03/22	43	48.39	15	48.23	47.05	28	31,550	0.09%
2018/03/21	5	47.14	3	47.63	47.00	2	31,458	0.01%
2018/03/20	13	46.86	17	47.14	47.25	-4	31,677	-0.01%
2018/03/19	19	48.56	27	48.49	47.65	-8	31,851	-0.03%
2018/03/16	13	48.26	30	48.67	47.20	-17	31,592	-0.05%
2018/03/15	17	46.74	12	46.55	47.00	5	31,638	0.02%
2018/03/14	44	47.77	7.7	47.31	46.90	36.3	31,960	0.11%
2018/03/13	10	48.21	15	48.21	48.55	-5	32,804	-0.02%
2018/03/12	79	48.10	40	48.18	47.75	39	33,151	0.12%
2018/03/09	50	46.29	67	45.74	47.50	-17	33,111	-0.05%
2018/03/08	7	43.16	10	43.20	43.20	-3	33,139	-0.01%
2018/03/07	11	42.69	8	42.42	42.70	3	33,542	0.01%
2018/03/06	26	42.80	15	42.12	42.40	11	33,993	0.03%
2018/03/05	28	42.14	2	42.80	41.40	26	34,392	0.08%
2018/03/02	2	44.30	0	0.00	44.10	2	34,552	0.01%
2018/03/01	3	44.78	3	44.85	45.00	0	35,135	0.00%
2018/02/27	6	45.73	8	45.74	45.30	-2	35,753	-0.01%
2018/02/26	22	46.10	11	45.58	45.50	11	36,140	0.03%
2018/02/23	7	45.00	5	44.79	44.50	2	36,662	0.01%
2018/02/22	8	44.73	9	44.33	44.15	-1	38,036	0.00%
2018/02/21	36	44.88	6	44.71	45.00	30	39,623	0.08%
2018/02/12	7	43.59	16	43.54	43.00	-9	39,949	-0.02%
2018/02/09	8	41.99	12	41.91	42.90	-4	40,294	-0.01%
2018/02/08	67	44.04	71	44.05	43.50	-4	40,591	-0.01%
2018/02/07	7	45.29	11	45.46	45.10	-4	40,855	-0.01%
2018/02/06	14	44.94	14	45.56	42.50	0	41,706	0.00%
2018/02/05	4	45.21	13	45.57	47.20	-9	43,336	-0.02%
2018/02/02	17	47.23	6	47.11	47.20	11	44,680	0.02%
2018/02/01	7	49.04	12	48.47	48.00	-5	46,364	-0.01%
2018/01/31	14	47.19	12	47.25	48.00	2	47,867	0.00%
2018/01/30	19	48.82	24	49.58	48.60	-5	48,603	-0.01%
2018/01/29	58	49.56	47	49.78	49.85	11	48,644	0.02%
2018/01/26	77	50.26	53	50.44	49.00	24	48,988	0.05%
2018/01/25	13.3	50.61	6.5	51.18	49.50	6.8	48,892	0.01%
2018/01/24	143	52.46	99	52.40	52.30	44	48,813	0.09%	大買/
2018/01/23	133	54.11	203	54.00	52.40	-70	49,067	-0.14%	大買/大賣/
2018/01/22	145	52.32	96	52.38	53.60	49	48,434	0.10%	大買/
2018/01/19	19	48.48	10	48.40	48.75	9	49,111	0.02%
2018/01/18	67	48.18	87	48.26	47.90	-20	49,222	-0.04%
2018/01/17	2	46.80	11	47.28	46.90	-9	49,485	-0.02%
2018/01/16	22	47.52	48	48.03	47.05	-26	50,360	-0.05%
2018/01/15	0	0.00	81	46.20	47.00	-81	51,050	-0.16%
2018/01/12	44	47.08	25	47.13	45.90	19	51,888	0.04%
2018/01/11	85	45.83	34	46.06	46.20	51	52,157	0.10%
2018/01/10	52	46.70	13	46.57	45.85	39	52,303	0.07%
2018/01/09	120	47.04	171	46.43	47.25	-51	52,530	-0.10%	大買/大賣/
2018/01/08	35	46.40	124.1	46.18	45.05	-89.1	52,941	-0.17%	大賣/
2018/01/05	132	47.86	47	47.70	47.15	85	53,817	0.16%	大買/
2018/01/04	181	45.14	121	45.41	46.50	60	54,411	0.11%	大買/大賣/
2018/01/03	96	44.46	69	44.17	43.95	27	53,809	0.05%
2018/01/02	38	42.56	37	42.41	42.35	1	53,322	0.00%