廣明 (6188)-元大-中壢券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
85.8
漲跌
▼1.9
漲幅
-2.17%
成交量
5,047張
產業
上櫃電腦及週邊類股
596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

廣明 (6188)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	31.1	85.75	33.2	86.80	85.80	-2.1	7,582	-0.03%
2024/04/18	18.1	87.77	24	87.80	87.70	-5.9	7,524	-0.08%
2024/04/17	33.4	88.88	38	88.30	88.90	-4.6	7,504	-0.06%
2024/04/16	19.3	87.25	15	86.70	86.80	4.3	7,438	0.06%
2024/04/15	59.2	91.69	73.2	94.60	91.20	-14	7,347	-0.19%
2024/04/12	58.2	98.42	118	99.24	97.60	-59.9	7,182	-0.83%	大賣/
2024/04/11	57.5	97.34	41.1	96.21	97.70	16.4	6,999	0.23%
2024/04/10	14.5	97.79	22	98.75	96.80	-7.5	6,918	-0.11%
2024/04/09	88.7	102.01	60.7	102.17	98.90	28	6,777	0.41%
2024/04/08	26.2	100.50	12	103.84	104.50	14.2	6,255	0.23%
2024/04/03	46	95.93	39.5	95.92	95.40	6.5	5,983	0.11%
2024/04/02	25.7	99.17	5.4	99.05	98.40	20.4	6,075	0.33%
2024/04/01	46	100.48	35.5	99.73	98.40	10.5	5,945	0.18%
2024/03/29	34	98.67	15.1	98.85	97.10	18.9	5,736	0.33%
2024/03/28	14.7	98.80	16.5	99.11	97.90	-1.9	5,592	-0.03%
2024/03/27	36.1	99.75	34.2	99.56	98.80	1.9	5,460	0.04%
2024/03/26	37	100.79	39.9	100.87	98.20	-2.9	5,226	-0.05%
2024/03/25	52.3	105.12	57.5	105.40	101.00	-5.2	4,925	-0.11%
2024/03/22	30.1	103.93	46.4	103.70	104.00	-16.2	4,324	-0.38%
2024/03/21	147.5	100.64	133.6	102.20	102.50	14	3,903	0.36%	大買/大賣/
2024/03/20	12	95.92	8.1	96.98	97.00	3.9	2,840	0.14%
2024/03/19	110	86.27	124.1	83.31	88.20	-14.1	2,761	-0.51%	大買/大賣/
2024/03/18	3	80.00	1	79.40	80.20	2	2,526	0.08%
2024/03/15	1.3	78.79	6	78.70	79.10	-4.7	2,535	-0.19%
2024/03/14	17.1	78.64	27	78.64	78.80	-9.9	2,526	-0.39%
2024/03/13	0.2	79.38	4	80.18	79.50	-3.8	2,530	-0.15%
2024/03/12	1.1	79.39	0	0.00	79.60	1.1	2,548	0.04%
2024/03/11	0.1	78.53	11	78.35	78.30	-10.9	2,610	-0.42%
2024/03/08	4.3	78.27	6	79.18	78.00	-1.8	2,601	-0.07%
2024/03/07	67.2	79.74	68	80.95	79.60	-0.8	2,562	-0.03%
2024/03/06	28	82.05	17.1	81.17	82.20	10.9	2,505	0.44%
2024/03/05	57	81.19	63	80.82	81.60	-6	2,458	-0.24%
2024/03/04	18.1	78.54	18	79.25	78.20	0.1	2,331	0.00%
2024/03/01	12.1	77.85	5	77.94	78.10	7.1	2,317	0.30%
2024/02/29	16.2	77.12	4	76.60	77.40	12.2	2,320	0.52%
2024/02/27	23.1	76.74	9	77.12	76.60	14.1	2,315	0.61%
2024/02/26	30.1	77.80	10	77.90	77.80	20.1	2,294	0.87%
2024/02/23	12	78.56	14.2	80.08	78.50	-2.2	2,283	-0.09%
2024/02/22	8.1	79.04	8	79.45	78.80	0.1	2,279	0.00%
2024/02/21	5.1	78.85	4	78.80	78.80	1.1	2,299	0.05%
2024/02/20	7.1	79.61	13	79.82	79.70	-6	2,304	-0.26%
2024/02/19	54.1	80.48	29	81.46	80.50	25.1	2,312	1.08%
2024/02/16	22.1	78.51	17	78.41	78.70	5.1	2,299	0.22%
2024/02/15	28.2	79.25	26	79.65	79.10	2.2	2,281	0.10%
2024/02/05	15	80.30	15	80.83	80.20	0	2,262	0.00%
2024/02/02	4.1	81.38	5.2	80.37	81.10	-1.1	2,253	-0.05%
2024/02/01	2	79.10	5	79.04	78.90	-3	2,225	-0.13%
2024/01/31	10.1	79.53	11.1	79.63	79.90	-1	2,343	-0.04%
2024/01/30	9.1	81.00	10.4	80.42	81.00	-1.3	2,358	-0.05%
2024/01/29	4	78.85	3	78.93	79.10	1	2,364	0.04%
2024/01/26	5	79.08	4	79.40	79.10	1	2,361	0.04%
2024/01/25	4	80.00	6	80.83	80.00	-2	2,373	-0.08%
2024/01/24	1	80.50	2	81.35	80.50	-1	2,373	-0.04%
2024/01/23	22	81.10	24	81.28	81.20	-2	2,398	-0.08%
2024/01/22	49	82.52	50.1	83.66	82.40	-1.1	2,381	-0.04%
2024/01/19	14	81.60	17	80.81	81.60	-3	2,288	-0.13%
2024/01/18	11	77.82	11	77.71	78.40	0	2,198	0.00%
2024/01/17	0	0.00	15	78.94	78.80	-15	2,203	-0.68%
2024/01/16	0	0.00	4	78.98	78.80	-4	2,214	-0.18%
2024/01/15	3	78.93	2	78.50	79.10	1	2,229	0.04%
2024/01/12	9	79.18	9	78.60	78.60	0	2,256	0.00%
2024/01/11	5	78.80	0	0.00	78.80	5	2,273	0.22%
2024/01/10	2	76.50	2	76.50	76.50	0	2,322	0.00%
2024/01/09	1	77.30	0	0.00	76.80	1	2,355	0.04%
2024/01/08	1	78.20	0	79.00	78.20	1	2,390	0.04%
2024/01/05	3	79.20	1	79.20	79.00	2	2,437	0.08%
2024/01/04	12	78.65	7	78.86	78.50	5	2,455	0.20%
2024/01/03	4	79.60	3	79.37	79.50	1	2,493	0.04%
2024/01/02	16	80.29	19	80.79	80.30	-3	2,509	-0.12%
2023/12/29	55.3	82.42	51.1	82.67	82.00	4.2	2,511	0.17%
2023/12/28	13.1	83.23	22.1	83.36	83.10	-9	2,484	-0.36%
2023/12/27	2	79.00	2	78.60	79.00	0	2,387	0.00%
2023/12/26	4	78.68	2	78.70	78.70	2	2,571	0.08%
2023/12/25	3	79.10	4	79.75	79.10	-1	2,645	-0.04%
2023/12/22	6	79.00	5	79.66	78.90	1	2,657	0.04%
2023/12/20	3	80.00	4	79.98	80.00	-1	2,715	-0.04%
2023/12/19	9	78.11	11	79.51	78.00	-2	2,723	-0.07%
2023/12/18	4	78.85	7	78.00	78.90	-3	2,750	-0.11%
2023/12/15	18	78.36	18	79.04	78.30	0	2,807	0.00%
2023/12/14	22	79.92	26	79.99	79.80	-4	2,836	-0.14%
2023/12/13	7	77.94	3	77.87	77.80	4	2,831	0.14%
2023/12/12	17	76.62	15	77.12	76.20	2	2,856	0.07%
2023/12/11	19	78.68	16	78.42	78.20	3	2,886	0.10%
2023/12/08	10	79.11	9	80.00	79.00	1	2,932	0.03%
2023/12/07	27	78.80	22	78.81	78.70	5	3,005	0.17%
2023/12/06	16	80.68	9.1	79.98	80.60	6.9	3,097	0.22%
2023/12/05	2	78.50	3	77.80	78.50	-1	3,181	-0.03%
2023/12/04	6	78.67	6	80.02	78.40	0	3,261	0.00%
2023/12/01	1	79.10	2	78.75	78.80	-1	3,328	-0.03%
2023/11/30	16	78.80	17	78.67	79.00	-1	3,384	-0.03%
2023/11/29	13	78.50	10.1	78.26	78.60	2.9	3,429	0.08%
2023/11/28	1	77.00	0	0.00	76.40	1	3,490	0.03%
2023/11/27	0.1	77.00	0	0.00	76.20	0.1	3,687	0.00%
2023/11/24	1	77.20	0	0.00	77.40	1	3,763	0.03%
2023/11/23	0	0.00	5	78.54	77.60	-5	3,875	-0.13%
2023/11/22	5	78.60	9	78.31	78.60	-4	3,984	-0.10%
2023/11/21	21.1	79.26	20	80.09	79.00	1.1	4,124	0.03%
2023/11/20	14	79.39	16	78.75	79.50	-2	4,334	-0.05%
2023/11/17	11	77.56	13	77.46	77.80	-2	4,410	-0.05%
2023/11/16	13	77.28	12	77.20	77.50	1	4,603	0.02%
2023/11/15	14	77.29	19.4	77.03	77.40	-5.4	4,700	-0.12%
2023/11/14	17	76.06	18	76.06	76.10	-1	4,957	-0.02%
2023/11/13	12	75.09	14	75.01	75.50	-2	5,327	-0.04%
2023/11/10	9	74.40	11	74.54	74.20	-2	5,581	-0.04%
2023/11/09	23	75.75	17	75.79	75.80	6	5,833	0.10%
2023/11/08	42	76.89	42	75.79	76.70	0	6,228	0.00%
2023/11/07	17	73.26	17	73.77	73.10	0	6,402	0.00%
2023/11/06	27	73.84	34	73.44	74.00	-7	6,719	-0.10%
2023/11/03	4.1	71.45	3	71.90	71.50	1.1	6,925	0.02%
2023/11/02	9.1	71.23	9	71.32	71.20	0.1	7,484	0.00%
2023/11/01	4.2	68.74	5	68.92	68.80	-0.8	7,940	-0.01%
2023/10/31	3.2	68.69	3	70.33	68.30	0.2	8,285	0.00%
2023/10/30	8.2	71.30	7	71.69	71.00	1.2	8,849	0.01%
2023/10/27	7	71.80	7	72.13	71.60	0	9,276	0.00%
2023/10/26	3	72.27	4	72.25	72.10	-1	9,812	-0.01%
2023/10/25	16.2	74.33	17	74.15	74.40	-0.8	10,192	-0.01%
2023/10/24	9.3	73.04	18	72.56	73.50	-8.7	10,865	-0.08%
2023/10/23	3	71.40	3	72.53	71.40	0	11,665	0.00%
2023/10/20	11.1	71.84	11	71.46	71.60	0.1	12,450	0.00%
2023/10/19	18	72.87	16	72.61	73.20	2	13,301	0.02%
2023/10/18	20.4	72.47	20.1	73.59	72.30	0.3	13,747	0.00%
2023/10/17	13.3	75.90	13	76.78	75.50	0.3	13,995	0.00%
2023/10/16	29.1	76.95	36	76.96	77.00	-6.9	14,446	-0.05%
2023/10/13	38.2	79.01	27	79.49	78.60	11.2	15,300	0.07%
2023/10/12	16	80.98	14	81.18	80.80	2	15,593	0.01%
2023/10/11	32	80.63	31.5	82.52	80.40	0.5	16,135	0.00%
2023/10/06	16	83.59	14	84.49	83.40	2	16,790	0.01%
2023/10/05	15	83.95	7	84.74	83.70	8	17,274	0.05%
2023/10/04	11	84.11	11	84.26	84.10	0	17,509	0.00%
2023/10/03	34	86.08	44.4	87.13	86.00	-10.4	17,576	-0.06%
2023/10/02	50	88.32	45	86.40	88.10	5	17,706	0.03%
2023/09/28	53	83.39	52.2	84.11	83.10	0.8	17,717	0.00%
2023/09/27	17	81.94	25	81.90	82.20	-8	17,875	-0.04%
2023/09/26	38.4	82.77	18	83.61	81.80	20.4	18,378	0.11%
2023/09/25	15	82.67	25	82.26	83.00	-10	18,780	-0.05%
2023/09/22	20.2	81.60	12	79.63	81.90	8.2	19,050	0.04%
2023/09/21	23.2	80.32	35	80.38	80.10	-11.9	19,115	-0.06%
2023/09/20	22.2	81.77	32	82.63	81.80	-9.9	19,381	-0.05%
2023/09/19	15.1	81.68	16	82.41	81.40	-0.9	19,879	0.00%
2023/09/18	18	82.46	26.5	82.68	82.40	-8.5	20,145	-0.04%
2023/09/15	31	84.65	23	84.64	84.90	8	20,188	0.04%
2023/09/14	24	85.07	23	85.27	84.90	1	20,204	0.00%
2023/09/13	28	83.88	25	84.43	83.70	3	20,200	0.01%
2023/09/12	47	84.95	47	84.91	85.00	0	20,271	0.00%
2023/09/11	72.1	84.02	71.2	85.51	84.20	0.9	20,356	0.00%
2023/09/08	52.3	87.76	64	88.62	87.70	-11.7	20,321	-0.06%
2023/09/07	66	90.59	93	91.31	90.10	-27	20,259	-0.13%
2023/09/06	25.5	91.39	28.1	92.54	91.20	-2.6	20,282	-0.01%
2023/09/05	39.1	92.03	35	92.23	91.80	4.1	20,369	0.02%
2023/09/04	29.1	93.23	24	93.96	93.10	5.1	20,553	0.02%
2023/09/01	61	95.54	70	96.17	94.50	-9	20,677	-0.04%
2023/08/31	48.1	96.94	65	92.95	98.20	-16.9	20,691	-0.08%
2023/08/30	71	94.74	54	95.40	93.80	17	20,605	0.08%
2023/08/29	44	95.42	44	95.93	95.30	0	20,782	0.00%
2023/08/28	69.2	95.66	97	96.91	95.30	-27.8	21,316	-0.13%
2023/08/25	48.3	98.93	51	99.18	98.80	-2.7	21,483	-0.01%
2023/08/24	64	103.29	63.1	104.99	101.50	1	21,824	0.00%
2023/08/23	53	103.51	55	103.99	104.00	-2	21,785	-0.01%
2023/08/22	56.2	105.79	52	106.76	104.00	4.2	21,705	0.02%
2023/08/21	36	103.46	45	104.12	105.00	-9	21,539	-0.04%
2023/08/18	87.1	104.55	97.1	105.04	103.00	-10	21,420	-0.05%
2023/08/17	101.2	107.80	124.5	107.13	109.50	-23.3	21,153	-0.11%	大買/大賣/
2023/08/16	67	104.46	61.7	103.46	106.50	5.3	20,815	0.03%
2023/08/15	94	103.68	73.5	102.50	102.00	20.5	20,556	0.10%
2023/08/14	148.1	101.28	159.2	100.61	99.90	-11.1	20,299	-0.05%	大買/大賣/
2023/08/11	54.1	100.33	51	100.29	99.10	3.1	19,881	0.02%
2023/08/10	91.4	97.76	80	99.25	97.50	11.4	19,595	0.06%
2023/08/09	96.3	105.94	79.1	106.83	104.50	17.3	19,261	0.09%
2023/08/08	200.1	110.18	195.3	110.79	109.50	4.8	19,042	0.03%	大買/大賣/
2023/08/07	142.5	107.61	146.2	107.21	112.50	-3.7	18,504	-0.02%	大買/大賣/
2023/08/04	180.4	102.39	159.6	100.21	102.50	20.8	18,029	0.12%	大買/大賣/
2023/08/02	161.3	100.83	158	102.40	99.70	3.3	17,690	0.02%	大買/大賣/
2023/08/01	92.6	102.62	107.4	102.70	102.50	-14.8	17,099	-0.09%	大賣/
2023/07/31	173.9	111.93	136.9	116.69	107.50	37	16,670	0.22%	大買/大賣/
2023/07/28	96.3	116.97	110.4	115.33	119.00	-14.1	16,120	-0.09%	大賣/
2023/07/27	161.1	119.01	155	120.16	115.00	6.1	15,729	0.04%	大買/大賣/
2023/07/26	174.5	117.54	160.6	117.81	117.50	13.9	15,062	0.09%	大買/大賣/
2023/07/25	60.1	118.22	73.6	118.73	121.50	-13.4	14,243	-0.09%
2023/07/24	110.7	108.04	115.4	107.07	110.50	-4.7	13,443	-0.03%	大買/大賣/
2023/07/21	189.5	97.22	181.8	97.81	100.50	7.7	12,590	0.06%	大買/大賣/
2023/07/20	70.1	95.28	73	95.05	95.00	-2.9	12,146	-0.02%
2023/07/19	141	94.42	162.1	97.97	93.40	-21.2	11,865	-0.18%	大買/大賣/
2023/07/18	237.1	100.88	225	102.81	98.80	12.1	11,506	0.11%	大買/大賣/
2023/07/17	25	100.58	34.1	100.64	103.50	-9.1	10,634	-0.09%
2023/07/14	72.2	90.70	43.4	91.47	94.20	28.8	10,327	0.28%
2023/07/13	155.5	90.46	145	88.32	85.70	10.5	9,791	0.11%	大買/大賣/
2023/07/12	233.1	84.68	229.3	84.10	84.50	3.8	9,092	0.04%	大買/大賣/
2023/07/11	85	81.19	86.3	81.01	81.20	-1.3	8,627	-0.02%
2023/07/10	55	78.17	63	78.89	78.10	-8	8,402	-0.09%
2023/07/07	95	79.30	99	80.21	79.00	-4	8,428	-0.05%
2023/07/06	61.3	81.33	70.1	80.52	81.10	-8.8	8,249	-0.11%
2023/07/05	171	80.70	217	81.05	80.60	-46	8,067	-0.57%	大買/大賣/
2023/07/04	361	83.87	338.3	81.41	83.50	22.7	7,834	0.29%	大買/大賣/
2023/07/03	194.2	79.56	173.1	77.66	79.40	21.1	7,335	0.29%	大買/大賣/
2023/06/30	196.1	74.46	189	73.47	74.20	7.1	6,909	0.10%	大買/大賣/
2023/06/29	76.2	70.92	85.1	70.32	71.30	-8.9	6,632	-0.13%
2023/06/28	31	71.73	22.2	71.94	70.60	8.9	6,543	0.14%
2023/06/27	323.2	71.18	284	75.13	70.00	39.2	6,297	0.62%	大買/大賣/
2023/06/26	138	74.26	120.5	71.94	77.30	17.5	5,795	0.30%	大買/大賣/
2023/06/21	23.5	70.18	26	68.89	70.30	-2.5	5,549	-0.05%
2023/06/20	42	67.74	36	67.83	67.60	6	5,525	0.11%
2023/06/19	26.2	68.76	23	69.26	68.70	3.2	5,554	0.06%
2023/06/16	101	70.03	90.5	70.18	70.20	10.5	5,611	0.19%	大買/
2023/06/15	82.8	70.60	88	69.88	70.60	-5.2	5,533	-0.09%
2023/06/14	33.2	68.97	40.3	68.79	68.80	-7.1	5,405	-0.13%
2023/06/13	60	68.39	44	68.62	68.40	16	5,364	0.30%
2023/06/12	90.5	67.52	90	68.44	67.60	0.5	5,308	0.01%
2023/06/09	6.1	67.67	6.5	67.94	67.60	-0.4	5,233	-0.01%
2023/06/08	19.2	68.03	14	66.21	65.40	5.2	5,131	0.10%
2023/06/07	1	71.30	3	71.80	72.70	-2	4,958	-0.04%
2023/06/06	1	70.50	1.2	71.18	70.70	-0.2	4,808	0.00%
2023/06/05	14	72.30	1	71.20	71.20	13	4,753	0.27%
2023/06/02	166.1	71.74	152.5	71.74	71.70	13.6	4,701	0.29%	大買/大賣/
2023/06/01	310.2	71.56	288	70.94	71.60	22.2	4,505	0.49%	大買/大賣/
2023/05/31	112	68.32	170	67.28	70.00	-58	3,946	-1.47%	大買/大賣/
2023/05/30	445.1	64.54	448	63.47	63.70	-2.9	3,706	-0.08%	大買/大賣/
2023/05/29	26.1	61.58	18	58.23	62.40	8.1	3,288	0.25%
2023/05/26	24	56.81	35	57.66	56.80	-11	3,137	-0.35%
2023/05/25	11	57.37	9	56.63	57.10	2	3,166	0.06%
2023/05/24	10	55.84	5	55.46	56.10	5	3,175	0.16%
2023/05/23	66.5	55.85	29	55.95	55.80	37.5	3,188	1.18%
2023/05/22	22	56.59	15	55.75	56.80	7	3,170	0.22%
2023/05/19	8	54.86	4	54.70	55.00	4	3,120	0.13%
2023/05/18	14	54.71	10	54.72	54.70	4	3,136	0.13%
2023/05/17	3	54.70	2.1	54.76	54.70	0.9	3,181	0.03%
2023/05/16	6	54.47	4	53.95	54.40	2	3,195	0.06%
2023/05/15	10	53.44	7	53.54	53.70	3	3,218	0.09%
2023/05/12	6.1	53.09	5	52.60	53.10	1.1	3,265	0.03%
2023/05/11	19	51.74	21.1	52.40	51.50	-2.1	3,284	-0.06%
2023/05/10	6	53.43	7	52.76	53.50	-1	3,329	-0.03%
2023/05/09	15	53.09	13	53.45	53.00	2	3,348	0.06%
2023/05/08	39	54.29	3	54.03	54.30	36	3,422	1.05%
2023/05/04	14	54.37	5	54.20	54.20	9	3,458	0.26%
2023/05/03	4	54.40	4	54.48	54.40	0	3,471	0.00%
2023/05/02	0	0.00	5	54.96	55.00	-5	3,518	-0.14%
2023/04/28	1	54.00	2	53.90	53.80	-1	3,523	-0.03%
2023/04/26	24	53.25	21	52.77	53.40	3	3,536	0.08%
2023/04/25	22	53.92	21	54.58	53.80	1	3,546	0.03%
2023/04/24	3	54.13	4	54.60	54.60	-1	3,568	-0.03%
2023/04/21	75	53.27	67.4	55.50	52.80	7.6	3,566	0.21%
2023/04/20	17	57.17	17	58.32	57.20	0	3,431	0.00%
2023/04/19	9	59.00	11	59.36	59.00	-2	3,396	-0.06%
2023/04/18	4	58.13	3	57.40	58.30	1	3,353	0.03%
2023/04/17	8	57.55	11	57.64	57.60	-3	3,326	-0.09%
2023/04/14	9	57.40	13.2	58.56	57.40	-4.2	3,303	-0.13%
2023/04/13	35.1	58.78	36	58.50	58.90	-1	3,246	-0.03%
2023/04/12	62.2	59.44	63	59.41	59.30	-0.8	3,205	-0.03%
2023/04/11	4	58.00	4	56.98	58.00	0	3,061	0.00%
2023/04/10	0	0.00	1	57.20	57.00	-1	3,035	-0.03%
2023/04/06	3	57.37	0	0.00	57.40	3	3,004	0.10%
2023/03/31	1	57.80	2	58.25	57.90	-1	2,974	-0.03%
2023/03/30	1	57.90	5.1	57.80	57.70	-4.1	2,953	-0.14%
2023/03/29	1	58.00	0	0.00	57.40	1	2,922	0.03%
2023/03/28	59	57.41	67.1	57.33	57.40	-8.1	2,912	-0.28%
2023/03/27	32	58.42	27	58.95	58.20	5	2,845	0.18%
2023/03/24	23.4	58.75	43.4	57.75	58.90	-20	2,787	-0.72%
2023/03/23	48.4	57.34	40.6	57.83	57.20	7.8	2,719	0.29%
2023/03/22	22.6	57.57	28.2	56.15	57.60	-5.6	2,662	-0.21%
2023/03/21	49	56.03	38.2	56.06	55.70	10.8	2,579	0.42%
2023/03/20	25	54.20	21	53.77	54.20	4	2,461	0.16%
2023/03/17	15	53.23	18	52.55	53.30	-3	2,413	-0.12%
2023/03/16	48	52.06	49	51.55	52.00	-1	2,357	-0.04%
2023/03/15	3	52.00	5	53.40	52.00	-2	2,298	-0.09%
2023/03/14	31	52.84	29	52.72	53.00	2	2,265	0.09%
2023/03/13	58	53.21	63	51.96	53.30	-5	2,237	-0.22%
2023/03/10	39	52.83	41	52.92	52.70	-2	2,168	-0.09%
2023/03/09	15	53.85	15	54.00	53.90	0	2,101	0.00%
2023/03/08	17	53.52	19	53.66	53.50	-2	2,067	-0.10%
2023/03/07	51.2	53.46	46	52.70	53.50	5.2	2,023	0.25%
2023/03/06	24	53.80	29	53.02	53.90	-5	1,952	-0.25%
2023/03/03	23	52.33	26	51.90	52.50	-3	1,877	-0.16%
2023/03/02	23	51.19	24	50.68	51.20	-1	1,785	-0.06%
2023/03/01	17	50.60	18	49.63	50.60	-1	1,728	-0.06%
2023/02/24	68	48.78	70.2	49.03	48.85	-2.2	1,640	-0.13%
2023/02/23	44	50.01	51	49.83	50.00	-7	1,577	-0.44%
2023/02/22	13	49.48	54	48.21	49.50	-41	1,512	-2.71%
2023/02/21	5	48.50	4	48.54	48.60	1	1,458	0.07%
2023/02/20	7	48.07	6	48.17	48.05	1	1,440	0.07%
2023/02/17	2	47.75	2	47.60	47.75	0	1,417	0.00%
2023/02/16	17	47.60	18	47.54	47.55	-1	1,411	-0.07%
2023/02/15	4	46.70	3	46.81	46.85	1	1,390	0.07%
2023/02/14	17	47.79	17	48.08	47.85	0	1,329	0.00%
2023/02/13	14	47.79	58	47.67	47.85	-44	1,314	-3.35%
2023/02/10	48.1	47.00	99	47.22	47.00	-50.9	1,293	-3.93%
2023/02/09	19.2	47.30	25	47.02	47.30	-5.8	1,228	-0.47%
2023/02/08	30.1	46.42	22	46.89	46.70	8.1	1,176	0.69%
2023/02/07	32	46.03	28	45.58	46.15	4	1,104	0.36%
2023/02/06	39.1	46.15	40	46.20	46.15	-0.9	1,077	-0.08%
2023/02/03	12	44.95	12	45.00	44.95	0	981	0.00%
2023/02/02	21.1	44.72	20	44.76	44.75	1.1	948	0.12%
2023/02/01	9	44.74	41	44.72	44.75	-32	918	-3.48%
2023/01/31	9	44.60	9	43.98	44.60	0	897	0.00%
2023/01/30	1	43.60	8.1	43.80	43.85	-7.1	844	-0.84%
2023/01/17	4	43.04	5	43.01	43.05	-1	811	-0.12%
2023/01/16	7.1	42.95	6	43.10	42.90	1.1	798	0.14%
2023/01/13	42.1	42.85	30	42.97	42.85	12.1	781	1.55%
2023/01/12	36	42.63	58.1	42.73	42.70	-22.1	744	-2.97%
2023/01/11	2	41.95	1	42.05	41.80	1	686	0.14%
2023/01/10	0	0.00	0	41.20	40.95	0	656	0.00%
2023/01/09	1	41.45	0.1	41.35	41.25	0.9	668	0.14%
2023/01/05	1	40.80	0	0.00	40.65	1	703	0.14%
2022/12/28	2	40.15	0	0.00	40.10	2	749	0.27%
2022/12/27	0	41.30	0	0.00	40.85	0	751	0.00%
2022/12/26	10	40.45	5	40.35	40.55	5	749	0.67%
2022/12/21	6	40.13	0	0.00	39.95	6	790	0.76%
2022/12/20	1	40.80	0	0.00	40.00	1	795	0.13%
2022/12/19	2	41.00	0	0.00	41.20	2	804	0.25%
2022/12/16	2	41.53	0	0.00	41.55	2	834	0.24%
2022/12/15	10	41.95	11	42.17	41.95	-1	835	-0.12%
2022/12/14	0	0.00	5	41.84	41.85	-5	824	-0.61%
2022/12/09	0	0.00	2	41.20	41.05	-2	816	-0.24%
2022/12/06	6	40.92	4	41.24	40.75	2	823	0.24%
2022/12/05	4	41.91	1	41.75	41.50	3	818	0.37%
2022/12/01	0	0.00	2	41.30	41.05	-2	826	-0.24%
2022/11/30	5	41.05	5	40.92	40.95	0	861	0.00%
2022/11/29	0	0.00	1	41.10	41.05	-1	887	-0.11%
2022/11/28	0	0.00	1	40.20	40.35	-1	932	-0.11%
2022/11/25	6	40.21	0	0.00	40.00	6	973	0.62%
2022/11/23	1	39.80	0	0.00	40.00	1	1,204	0.08%
2022/11/17	0.2	40.40	0	40.45	40.50	0.2	1,310	0.01%
2022/11/14	0	0.00	1	39.85	39.95	-1	1,376	-0.07%
2022/11/09	15	39.94	15	39.65	40.00	0	1,386	0.00%
2022/11/08	0	0.00	5	39.82	39.50	-5	1,382	-0.36%
2022/11/04	0	0.00	1	39.00	38.85	-1	1,394	-0.07%
2022/11/03	16	38.35	0	0.00	38.80	16	1,402	1.14%
2022/10/28	0	0.00	1	37.50	37.40	-1	1,564	-0.06%
2022/10/26	31	37.20	0	0.00	37.20	31	1,672	1.85%
2022/10/21	1	37.95	0	0.00	37.70	1	1,724	0.06%
2022/10/17	5	37.24	5	36.72	37.35	0	1,880	0.00%
2022/10/14	9	37.74	9	37.50	37.65	0	1,893	0.00%
2022/10/13	2	36.98	7	38.08	37.20	-5	1,913	-0.26%
2022/10/07	1	38.80	0	0.00	38.80	1	1,973	0.05%
2022/10/06	6	38.04	6	37.89	38.00	0	1,996	0.00%
2022/10/05	50	38.79	0	0.00	38.45	50	2,013	2.48%
2022/10/03	2	37.35	0	0.00	37.30	2	2,065	0.10%
2022/09/30	1	37.80	0	0.00	37.80	1	2,240	0.04%
2022/09/29	1	37.60	0	0.00	37.50	1	2,372	0.04%
2022/09/28	4	37.64	2	37.55	37.25	2	2,383	0.08%
2022/09/27	0	0.00	3	38.30	38.90	-3	2,368	-0.13%
2022/09/26	5	38.25	1	38.75	38.05	4	2,367	0.17%
2022/09/23	0	0.00	0.3	39.80	39.60	-0.3	2,359	-0.01%
2022/09/19	0	0.00	1	40.85	40.85	-1	2,311	-0.04%
2022/09/16	20	41.50	0	0.00	41.15	20	2,307	0.87%
2022/09/15	1	41.80	0	0.00	41.65	1	2,308	0.04%
2022/09/14	2	41.65	0	0.00	41.60	2	2,307	0.09%
2022/09/12	5	41.80	5	41.45	41.50	0	2,300	0.00%
2022/09/08	3	40.87	0	0.00	41.35	3	2,298	0.13%
2022/09/06	38	41.01	40	41.92	40.85	-2	2,276	-0.09%
2022/09/05	18	42.56	18	43.17	42.50	0	2,230	0.00%
2022/09/02	29	43.57	24	44.18	43.40	5	2,203	0.23%
2022/09/01	29	43.73	27	43.67	43.75	2	2,148	0.09%
2022/08/31	105	44.39	92	44.62	44.30	13	2,105	0.62%	大買/
2022/08/30	42.3	44.64	53	43.44	44.65	-10.7	2,008	-0.53%
2022/08/29	1	42.05	0	0.00	42.20	1	1,887	0.05%
2022/08/26	4	42.55	5	42.25	42.55	-1	1,860	-0.05%
2022/08/25	39	41.89	9	41.81	41.75	30	1,827	1.64%
2022/08/24	10	41.75	8	42.48	41.75	2	1,813	0.11%
2022/08/23	15	41.86	16	41.02	42.05	-1	1,787	-0.06%
2022/08/22	21	41.53	20	41.86	41.40	1	1,767	0.06%
2022/08/19	0	0.00	1	42.55	42.55	-1	1,739	-0.06%
2022/08/18	0	0.00	0.2	41.77	41.95	-0.2	1,715	-0.01%
2022/08/17	0.2	41.55	20	41.61	41.70	-19.8	1,706	-1.16%
2022/08/16	0	0.00	4	41.30	41.30	-4	1,687	-0.24%
2022/08/15	3	41.25	8.2	41.14	41.25	-5.2	1,684	-0.31%
2022/08/12	0.2	40.80	5	40.85	41.20	-4.9	1,676	-0.29%
2022/08/11	0	0.00	6	41.43	41.15	-6	1,653	-0.36%
2022/08/10	3	41.15	20	41.08	40.95	-17	1,645	-1.03%
2022/08/09	99	40.89	110	41.29	40.90	-11	1,640	-0.67%	大賣/
2022/08/08	28	42.45	31	42.43	42.45	-3	1,584	-0.19%
2022/08/05	9	42.88	12	42.13	42.95	-3	1,562	-0.19%
2022/08/04	6	41.48	4	41.35	41.55	2	1,514	0.13%
2022/08/03	40	41.06	43	41.09	41.30	-3	1,489	-0.20%
2022/08/02	44	41.79	38	41.98	41.85	6	1,464	0.41%
2022/08/01	9	41.52	8	41.26	41.50	1	1,415	0.07%
2022/07/29	2	41.05	1	41.05	41.05	1	1,405	0.07%
2022/07/28	24	40.72	26	41.00	40.65	-2	1,394	-0.14%
2022/07/27	42	41.17	39	41.16	41.25	3	1,384	0.22%
2022/07/26	1	40.95	13	40.28	40.95	-12	1,344	-0.89%
2022/07/25	2	40.48	2	40.80	40.60	0	1,321	0.00%
2022/07/22	7	42.14	0.1	42.25	42.25	6.9	1,275	0.54%
2022/07/21	0.1	41.60	0	0.00	41.85	0.1	1,243	0.01%
2022/07/20	0	0.00	10	42.09	41.60	-10	1,229	-0.81%
2022/07/19	9	42.27	12	41.51	42.30	-3	1,197	-0.25%
2022/07/18	14	41.18	18	40.98	41.20	-4	1,154	-0.35%
2022/07/15	21	40.82	22	40.94	40.80	-1	1,135	-0.09%
2022/07/14	19	41.04	14	40.60	41.20	5	1,117	0.45%
2022/07/13	16	40.39	16	40.57	40.40	0	1,081	0.00%
2022/07/12	27	39.85	40	39.92	39.85	-13	1,067	-1.22%
2022/07/11	25	40.76	27	40.25	40.80	-2	1,055	-0.19%
2022/07/08	161	40.76	159	40.82	40.75	2	1,023	0.20%	大買/大賣/
2022/07/07	51	39.86	64	38.52	40.50	-13	848	-1.53%
2022/07/06	5	36.50	2	37.40	37.10	3	725	0.41%
2022/07/01	5	36.71	0	0.00	36.20	5	765	0.65%
2022/06/30	2	37.20	10	37.25	37.15	-8	765	-1.04%
2022/06/29	5	37.56	0	0.00	37.65	5	774	0.65%
2022/06/28	5	37.95	0	0.00	37.85	5	794	0.63%
2022/06/27	5	38.15	0	0.00	38.20	5	804	0.62%
2022/06/24	10	37.55	0	0.00	37.60	10	818	1.22%
2022/06/23	20	37.25	0	0.00	37.30	20	837	2.39%
2022/06/22	1	37.40	0	0.00	37.35	1	875	0.11%
2022/06/20	7	37.50	0	0.00	37.30	7	977	0.72%
2022/06/16	3	38.73	3	38.80	38.65	0	1,018	0.00%
2022/06/14	0	0.00	1	38.50	39.05	-1	1,042	-0.10%
2022/06/10	0	0.00	2	39.60	39.55	-2	1,060	-0.19%
2022/06/09	3	39.78	0	0.00	39.85	3	1,067	0.28%
2022/06/08	0	0.00	1	39.85	39.75	-1	1,076	-0.09%
2022/06/07	1	39.55	10	39.50	39.55	-9	1,083	-0.83%
2022/06/02	0	0.00	1	39.40	39.30	-1	1,112	-0.09%
2022/06/01	0	0.00	5	39.58	39.55	-5	1,154	-0.43%
2022/05/31	0	0.00	2	39.13	39.10	-2	1,166	-0.17%
2022/05/30	0	0.00	3	38.92	39.00	-3	1,176	-0.25%
2022/05/26	0	0.00	1	38.95	38.30	-1	1,203	-0.08%
2022/05/24	1	38.15	0	0.00	37.90	1	1,268	0.08%
2022/05/23	0.5	38.35	0	38.65	38.30	0.5	1,279	0.04%
2022/05/20	0	0.00	1	38.25	38.10	-1	1,306	-0.08%
2022/05/17	1	37.70	0	0.00	37.70	1	1,346	0.07%
2022/05/16	1	37.00	0	37.20	37.20	1	1,381	0.07%
2022/05/13	0	0.00	1	37.10	37.50	-1	1,404	-0.07%
2022/05/11	4	37.90	0	0.00	38.00	4	1,424	0.28%
2022/05/10	12	37.83	2	38.20	38.20	10	1,474	0.68%
2022/05/09	2	38.68	1	38.05	38.15	1	1,485	0.07%
2022/05/06	3	39.58	2	39.40	39.70	1	1,484	0.07%
2022/05/05	1	40.55	1	41.15	40.65	0	1,509	0.00%
2022/05/04	0	0.00	3	40.93	40.75	-3	1,519	-0.20%
2022/05/03	0	0.00	2	39.70	39.80	-2	1,532	-0.13%
2022/04/29	3	40.15	5	40.03	39.80	-2	1,561	-0.13%
2022/04/28	4	39.75	4	39.66	39.70	0	1,582	0.00%
2022/04/27	2	39.13	1	39.20	39.45	1	1,601	0.06%
2022/04/26	1	40.35	0	0.00	40.05	1	1,602	0.06%
2022/04/25	1	40.50	0	0.00	40.40	1	1,604	0.06%
2022/04/21	1	41.65	1	41.55	41.55	0	1,659	0.00%
2022/04/20	6	41.65	0	0.00	41.80	6	1,679	0.36%
2022/04/18	11	40.95	10	40.76	40.90	1	1,725	0.06%
2022/04/15	2	41.60	0	0.00	41.65	2	1,736	0.12%
2022/04/13	0	41.90	0	0.00	40.95	0	1,855	0.00%
2022/04/12	0.5	40.45	0	0.00	40.40	0.5	1,903	0.03%
2022/04/11	1	41.15	1	41.15	41.05	0	1,943	0.00%
2022/04/08	14	41.84	12	41.87	41.90	2	2,027	0.10%
2022/04/07	6	42.18	5	42.91	42.10	1	2,111	0.05%
2022/04/06	4	43.24	3	43.25	43.25	1	2,144	0.05%
2022/04/01	9	43.62	125	43.42	43.70	-116	2,288	-5.07%	大賣/鉅額交易
2022/03/31	4	43.84	1	43.70	44.00	3	2,665	0.11%
2022/03/30	11	44.34	8	44.36	44.30	3	2,684	0.11%
2022/03/29	6	44.40	6	44.54	44.40	0	2,732	0.00%
2022/03/28	7	44.20	7	43.81	44.55	0	2,753	0.00%
2022/03/25	26	44.56	25	44.44	44.60	1	2,776	0.04%
2022/03/24	18	43.99	23	43.92	44.90	-5	2,830	-0.18%
2022/03/23	18	42.96	16	43.27	42.95	2	2,858	0.07%
2022/03/22	2	43.18	10	43.06	43.25	-8	2,929	-0.27%
2022/03/21	1	43.30	0	0.00	43.30	1	3,177	0.03%
2022/03/18	10	42.95	5	42.80	43.00	5	3,259	0.15%
2022/03/17	12	42.80	7	42.81	42.95	5	3,368	0.15%
2022/03/11	0	0.00	1	42.10	42.20	-1	3,623	-0.03%
2022/03/10	3	43.00	0	0.00	42.55	3	3,683	0.08%
2022/03/09	6	42.06	6	41.72	42.25	0	3,826	0.00%
2022/03/08	20.5	41.92	5	42.50	41.60	15.5	3,877	0.40%
2022/03/07	28	43.25	24	43.87	43.10	4	3,916	0.10%
2022/03/03	9	45.72	8	45.79	45.70	1	3,963	0.03%
2022/03/02	3	45.47	2	44.90	45.75	1	3,973	0.03%
2022/03/01	1	45.10	1	45.25	45.10	0	3,964	0.00%
2022/02/25	2	44.00	26	44.09	44.05	-24	3,957	-0.61%
2022/02/24	2	45.58	4	44.59	44.10	-2	3,948	-0.05%
2022/02/23	1	46.55	1	46.30	46.55	0	3,921	0.00%
2022/02/22	15	46.39	14	46.38	46.45	1	3,944	0.03%
2022/02/21	1	47.15	6	47.03	47.00	-5	3,930	-0.13%
2022/02/18	0	0.00	2	46.85	46.75	-2	3,924	-0.05%
2022/02/17	6	46.93	4	46.90	46.80	2	3,937	0.05%
2022/02/16	30	46.98	29	46.79	47.10	1	3,954	0.03%
2022/02/15	16	46.72	16	46.89	46.70	0	3,983	0.00%
2022/02/14	18	46.34	12	45.82	46.35	6	4,029	0.15%
2022/02/11	5	46.67	5	46.43	46.75	0	4,052	0.00%
2022/02/10	51	46.79	46	46.78	46.80	5	4,072	0.12%
2022/02/09	11	46.14	11	45.90	46.25	0	4,071	0.00%
2022/02/08	6	45.83	3	45.53	45.85	3	4,115	0.07%
2022/02/07	4	45.54	18	45.09	45.50	-14	4,121	-0.34%
2022/01/26	4	44.04	2	43.83	44.15	2	4,122	0.05%
2022/01/25	10	44.25	11	44.36	44.15	-1	4,134	-0.02%
2022/01/24	62	44.62	44	43.80	45.00	18	4,127	0.44%
2022/01/21	19	44.89	8.4	44.74	45.00	10.6	4,114	0.26%
2022/01/20	17	45.14	10	45.32	45.30	7	4,120	0.17%
2022/01/19	1	45.00	10	45.25	45.10	-9	4,147	-0.22%
2022/01/18	5	45.06	1.1	45.09	45.05	4	4,157	0.10%
2022/01/17	1.4	45.05	6	44.68	45.10	-4.6	4,157	-0.11%
2022/01/14	23	43.64	21	43.85	43.85	2	4,130	0.05%
2022/01/13	2	44.50	3	45.15	44.60	-1	4,109	-0.02%
2022/01/12	3	44.95	3	44.75	44.95	0	4,130	0.00%
2022/01/11	31	44.48	28	44.87	44.65	3	4,126	0.07%
2022/01/10	5	45.53	10	45.55	45.55	-5	4,082	-0.12%
2022/01/07	70	45.52	80	45.34	45.45	-10	4,063	-0.25%
2022/01/06	24	45.93	23.1	46.34	46.05	0.9	4,001	0.02%
2022/01/05	47	46.84	36	47.60	46.85	11	3,927	0.28%
2022/01/04	43	47.30	60	47.01	47.25	-17	3,879	-0.44%
2022/01/03	73	47.41	78	48.02	47.30	-5	3,834	-0.13%
2021/12/30	70	48.89	69	49.60	48.65	1	3,768	0.03%
2021/12/29	26.1	48.93	22	49.06	48.85	4.1	3,661	0.11%
2021/12/28	144	49.40	117.1	49.12	49.40	27	3,606	0.75%	大買/大賣/
2021/12/27	153	49.52	209	48.53	49.10	-56	3,453	-1.62%	大買/大賣/
2021/12/24	21	46.39	23	46.30	46.45	-2	3,066	-0.07%
2021/12/23	9	46.37	14	46.07	46.35	-5	3,029	-0.17%
2021/12/22	34	45.87	33	46.09	45.80	1	2,974	0.03%
2021/12/21	9	46.05	12	45.57	46.05	-3	2,936	-0.10%
2021/12/20	78	45.75	84	46.04	45.85	-6	2,898	-0.21%
2021/12/17	26	45.00	37	45.27	45.00	-11	2,803	-0.39%
2021/12/16	103	45.89	97	46.23	45.90	6	2,713	0.22%	大買/
2021/12/15	244.1	46.15	194	45.97	46.20	50.1	2,596	1.93%	大買/大賣/
2021/12/14	39	45.76	37	44.36	45.95	2	2,332	0.09%
2021/12/13	101	44.70	95	45.03	44.80	6	2,210	0.27%	大買/
2021/12/10	39	44.85	66	43.98	45.00	-27	2,094	-1.29%
2021/12/09	14	42.94	12	43.22	42.80	2	1,918	0.10%
2021/12/08	32	43.10	27.5	43.20	42.80	4.5	1,882	0.24%
2021/12/07	38	43.17	39	43.36	43.15	-1	1,834	-0.05%
2021/12/06	51	43.37	33	43.13	43.50	18	1,775	1.01%
2021/12/03	92.1	43.06	89	42.53	42.90	3.1	1,709	0.18%
2021/12/02	15	41.66	22	40.96	41.75	-7	1,563	-0.45%
2021/12/01	5	41.00	13	40.50	41.00	-8	1,507	-0.53%
2021/11/30	4	39.58	3	39.47	39.55	1	1,439	0.07%
2021/11/29	19	38.80	22	38.41	38.85	-3	1,361	-0.22%
2021/11/26	1	39.25	1	39.25	39.15	0	1,346	0.00%
2021/11/25	1	40.05	3	40.32	39.95	-2	1,326	-0.15%
2021/11/23	8	39.98	8	40.09	40.05	0	1,313	0.00%
2021/11/22	8	40.40	11	40.50	40.40	-3	1,302	-0.23%
2021/11/19	0.1	40.05	5	40.58	39.80	-5	1,282	-0.39%
2021/11/18	1	39.60	2	39.85	39.60	-1	1,248	-0.08%
2021/11/17	7	39.88	17	39.64	39.90	-10	1,237	-0.81%
2021/11/16	7	39.53	7	40.03	39.50	0	1,225	0.00%
2021/11/15	17	39.60	16	39.71	39.55	1	1,202	0.08%
2021/11/12	41	40.12	40	40.46	40.00	1	1,177	0.08%
2021/11/11	13	41.09	13	39.97	41.15	0	1,117	0.00%
2021/11/10	19	39.28	8	39.98	39.25	11	1,050	1.05%
2021/11/09	10	40.19	10	40.49	40.05	0	1,006	0.00%
2021/11/08	35	40.40	33.1	40.79	40.25	1.9	975	0.19%
2021/11/05	14	40.78	22	40.62	40.80	-8	933	-0.86%
2021/11/04	142.1	39.90	24	40.04	39.90	118.1	871	13.54%	大買/鉅額交易
2021/11/03	0	39.60	9	39.63	40.15	-9	860	-1.05%
2021/11/02	11	39.12	18	39.49	39.05	-7	823	-0.85%
2021/11/01	4	39.20	4	38.44	39.20	0	798	0.00%
2021/10/29	2	38.65	2	38.78	38.65	0	783	0.00%
2021/10/28	23	38.93	47	39.19	38.85	-24	769	-3.12%
2021/10/27	4	39.30	9	38.70	39.30	-5	741	-0.67%
2021/10/26	7.1	38.35	6	38.91	38.05	1.1	705	0.15%
2021/10/25	1	38.10	3	38.12	38.00	-2	684	-0.29%
2021/10/21	15	37.62	12	37.91	37.70	3	686	0.44%
2021/10/20	19	37.79	33	38.16	38.40	-14	679	-2.06%
2021/10/19	11	37.15	5	37.30	37.20	6	648	0.93%
2021/10/18	0	0.00	10	37.06	37.00	-10	651	-1.54%
2021/10/15	5	37.20	0	0.00	37.05	5	662	0.76%
2021/10/08	4	37.25	6	37.34	37.25	-2	696	-0.29%
2021/10/07	3	36.07	4	36.59	36.85	-1	719	-0.14%
2021/10/06	1	34.35	0	0.00	34.55	1	713	0.14%
2021/10/05	0	0.00	1	34.55	34.50	-1	733	-0.14%
2021/10/01	2	35.85	1	36.05	35.40	1	816	0.12%
2021/09/30	1	36.20	2	36.20	36.35	-1	837	-0.12%
2021/09/10	5	35.50	0	0.00	35.80	5	1,110	0.45%
2021/09/08	2	35.50	0	0.00	35.10	2	1,144	0.17%
2021/09/07	2	35.40	0	0.00	35.70	2	1,191	0.17%
2021/09/06	6	36.78	0	0.00	36.15	6	1,220	0.49%
2021/09/02	1	37.70	0	0.00	37.25	1	1,224	0.08%
2021/09/01	1	37.20	0	0.00	37.45	1	1,233	0.08%
2021/08/31	1	37.00	1	36.85	37.10	0	1,235	0.00%
2021/08/27	5	36.98	0	0.00	36.90	5	1,284	0.39%
2021/08/24	1	36.10	0	0.00	36.15	1	1,512	0.07%
2021/08/20	6	35.33	0	0.00	35.30	6	1,564	0.38%
2021/08/19	7	35.90	0	0.00	35.65	7	1,573	0.44%
2021/08/17	10	35.25	0	0.00	35.05	10	1,620	0.62%
2021/08/16	2	35.58	0	0.00	35.10	2	1,636	0.12%
2021/08/13	12	36.38	2	36.45	36.25	10	1,658	0.60%
2021/08/12	0	0.00	1	36.45	36.55	-1	1,683	-0.06%
2021/08/11	6	36.33	0	0.00	36.20	6	1,720	0.35%
2021/08/10	5	36.91	1	36.80	36.75	4	1,760	0.23%
2021/08/09	2	37.40	0	0.00	37.15	2	1,819	0.11%
2021/08/06	1	37.20	0	0.00	37.15	1	1,861	0.05%
2021/08/05	3	37.30	0	0.00	37.20	3	1,929	0.16%
2021/08/04	2	37.68	30	37.55	37.60	-28	2,073	-1.35%
2021/08/03	1	37.20	2	37.25	37.70	-1	2,205	-0.05%
2021/08/02	2	36.85	0	0.00	37.35	2	2,251	0.09%
2021/07/29	1	37.60	0	0.00	37.85	1	2,470	0.04%
2021/07/28	13	37.71	1	37.55	37.70	12	2,546	0.47%
2021/07/27	3	38.40	0	0.00	38.60	3	2,760	0.11%
2021/07/26	1	38.80	7	38.64	38.70	-6	3,011	-0.20%
2021/07/23	0	0.00	10	38.60	38.60	-10	3,458	-0.29%
2021/07/22	8	37.85	13	38.03	37.80	-5	3,609	-0.14%
2021/07/21	1	37.60	18	37.56	37.85	-17	4,333	-0.39%
2021/07/20	2	37.95	0	0.00	37.95	2	4,609	0.04%
2021/07/19	5	38.60	0	0.00	38.60	5	4,664	0.11%
2021/07/16	7	38.38	1	38.50	38.35	6	4,899	0.12%
2021/07/15	2	38.45	2	38.50	38.45	0	5,114	0.00%
2021/07/14	27	38.37	16	37.81	38.55	11	5,139	0.21%
2021/07/13	14	37.76	10	37.87	37.75	4	5,159	0.08%
2021/07/12	24	37.99	14	37.99	38.00	10	5,161	0.19%
2021/07/09	17	37.99	10	38.02	38.15	7	5,188	0.13%
2021/07/08	105	38.39	75	38.26	38.30	30	5,300	0.57%	大買/
2021/07/07	27	39.64	9	39.76	39.50	18	5,324	0.34%
2021/07/06	27	40.05	112	39.85	39.80	-85	5,464	-1.56%	大賣/
2021/07/05	11	40.47	19	40.31	40.30	-8	5,836	-0.14%
2021/07/02	30	39.73	8	39.58	39.65	22	6,078	0.36%
2021/07/01	10	39.84	15	40.26	39.80	-5	6,136	-0.08%
2021/06/30	9	40.03	129	39.87	39.95	-120	6,180	-1.94%	大賣/鉅額交易
2021/06/29	23	39.95	28	40.10	39.95	-5	6,448	-0.08%
2021/06/28	3	40.15	4	40.38	40.15	-1	6,499	-0.02%
2021/06/25	1	40.35	21	40.60	40.30	-20	6,595	-0.30%
2021/06/24	9	40.46	9	40.56	40.35	0	6,661	0.00%
2021/06/23	3	39.85	2	40.00	39.95	1	6,678	0.01%
2021/06/22	22	39.72	9	39.98	39.60	13	6,746	0.19%
2021/06/21	27	39.88	27	40.21	39.80	0	6,742	0.00%
2021/06/18	0	0.00	5	41.50	40.85	-5	6,749	-0.07%
2021/06/17	0	0.00	4	41.13	41.25	-4	6,797	-0.06%
2021/06/16	37	41.18	31	41.87	41.00	6	6,829	0.09%
2021/06/15	0	0.00	5	41.35	41.45	-5	6,814	-0.07%
2021/06/11	6	40.08	0	0.00	39.95	6	6,807	0.09%
2021/06/10	4	39.90	1	40.05	40.05	3	6,831	0.04%
2021/06/09	8	39.63	0	0.00	39.50	8	6,842	0.12%
2021/06/08	6	39.99	11	39.98	39.95	-5	6,847	-0.07%
2021/06/07	28	40.14	28	39.59	40.30	0	6,854	0.00%
2021/06/04	14	40.36	8	40.68	40.20	6	6,848	0.09%
2021/06/03	18	41.07	21	41.24	41.05	-3	6,836	-0.04%
2021/06/02	75	41.67	75	42.03	41.50	0	6,834	0.00%
2021/06/01	55	42.36	54	41.81	42.95	1	6,761	0.01%
2021/05/26	10	40.32	10	40.44	40.30	0	6,754	0.00%
2021/05/25	25	40.69	31	40.28	40.25	-6	6,811	-0.09%
2021/05/24	18	39.54	7	39.04	39.40	11	7,005	0.16%
2021/05/21	8	39.11	8	38.57	39.70	0	7,218	0.00%
2021/05/20	5	39.07	40	38.36	38.05	-35	7,219	-0.48%
2021/05/19	29	39.10	28	38.75	39.15	1	7,246	0.01%
2021/05/18	4	38.90	70	37.86	39.35	-66	7,226	-0.91%
2021/05/17	41	36.70	18	37.52	36.00	23	7,207	0.32%
2021/05/14	51	38.61	39	39.32	38.50	12	7,172	0.17%
2021/05/13	0	0.00	5	38.65	38.70	-5	7,120	-0.07%
2021/05/12	5	39.36	3	40.37	38.80	2	7,061	0.03%
2021/05/11	72	41.23	51	42.97	41.50	21	6,932	0.30%
2021/05/10	31	45.27	45	45.65	44.95	-14	6,810	-0.21%
2021/05/07	51	46.28	42	45.79	46.15	9	6,793	0.13%
2021/05/06	93	45.70	65	45.64	45.45	28	6,772	0.41%
2021/05/05	26	46.78	34	47.39	45.85	-8	6,641	-0.12%
2021/05/04	66	48.73	47	47.08	46.90	19	6,655	0.29%
2021/05/03	176	52.29	173	52.62	50.60	3	6,480	0.05%	大買/大賣/
2021/04/29	194	54.03	211.3	53.32	54.00	-17.3	6,268	-0.28%	大買/大賣/
2021/04/28	93	51.60	102	51.54	51.50	-9	5,914	-0.15%	大賣/
2021/04/27	444.3	52.75	425.1	52.52	52.90	19.2	5,973	0.32%	大買/大賣/
2021/04/26	3	49.62	14	50.76	51.30	-11	5,286	-0.21%
2021/04/23	37	47.21	33	46.62	46.70	4	5,025	0.08%
2021/04/22	229.3	47.36	225.9	48.45	47.40	3.4	4,985	0.07%	大買/大賣/
2021/04/21	22	47.02	35	47.66	48.10	-13	4,755	-0.27%
2021/04/20	34	45.23	48	45.16	45.15	-14	4,552	-0.31%
2021/04/19	56	44.75	57	44.83	45.00	-1	4,541	-0.02%
2021/04/16	21	45.45	17	45.36	45.45	4	4,530	0.09%
2021/04/15	40	45.58	39	45.07	45.65	1	4,546	0.02%
2021/04/14	83	44.62	76	45.24	44.60	7	4,524	0.15%
2021/04/13	44	45.82	38	47.25	45.70	6	4,463	0.13%
2021/04/12	117	47.92	120	47.75	47.85	-3	4,439	-0.07%	大買/大賣/
2021/04/09	50.1	47.46	202.1	46.73	47.00	-152	4,321	-3.52%	大賣/鉅額交易
2021/04/08	163	47.92	24	47.20	47.95	139	3,936	3.53%	大買/鉅額交易
2021/04/07	1.1	41.99	6.1	43.07	43.60	-5	3,677	-0.14%
2021/04/06	12.1	42.63	21	42.68	42.60	-8.9	3,617	-0.25%
2021/04/01	10	44.21	44	43.87	43.00	-34	3,565	-0.95%
2021/03/31	34	41.94	23	41.65	42.60	11	3,299	0.33%
2021/03/30	133	41.97	121	42.25	41.90	12	3,258	0.37%	大買/大賣/
2021/03/29	39	41.54	35	41.28	41.50	4	3,283	0.12%
2021/03/26	25	40.89	21	40.87	40.95	4	3,408	0.12%
2021/03/25	5	40.61	0	0.00	40.65	5	3,407	0.15%
2021/03/23	22	40.06	22	40.51	40.10	0	3,351	0.00%
2021/03/22	55	40.88	60	41.18	40.85	-5	3,334	-0.15%
2021/03/19	11	40.81	32	40.35	40.75	-21	3,311	-0.63%
2021/03/18	31	40.35	28	40.73	40.25	3	3,315	0.09%
2021/03/17	34	40.14	33	40.38	40.15	1	3,410	0.03%
2021/03/16	14	40.00	53	40.02	40.00	-39	3,691	-1.06%
2021/03/15	10	39.69	3	39.50	39.60	7	3,779	0.19%
2021/03/12	3	39.55	41	39.50	39.60	-38	3,782	-1.00%
2021/03/10	6	38.86	5	38.87	38.80	1	3,820	0.03%
2021/03/09	18	38.80	16	38.66	38.85	2	3,828	0.05%
2021/03/08	23	39.05	23	39.15	39.10	0	3,831	0.00%
2021/03/05	4	38.51	2	38.70	38.50	2	3,848	0.05%
2021/03/04	1	38.80	4	39.13	38.80	-3	3,866	-0.08%
2021/03/03	16	39.13	16	39.23	39.15	0	3,868	0.00%
2021/03/02	46	39.13	53	40.35	39.20	-7	3,861	-0.18%
2021/02/26	20	40.17	11	39.94	40.35	9	3,836	0.23%
2021/02/25	6	40.38	10	40.50	40.25	-4	3,854	-0.10%
2021/02/24	267.2	41.03	262	42.08	40.65	5.2	3,851	0.14%	大買/大賣/
2021/02/23	40	40.68	60	40.78	43.50	-20	3,745	-0.53%
2021/02/22	29	39.55	42	39.36	39.55	-13	3,669	-0.35%
2021/02/19	21	39.55	21	39.05	39.40	0	3,735	0.00%
2021/02/18	2	38.45	11	38.49	38.45	-9	3,809	-0.24%
2021/02/17	13	38.29	24	38.03	38.35	-11	3,821	-0.29%
2021/02/05	20	38.04	0	0.00	38.05	20	3,832	0.52%
2021/02/04	2	38.00	0	0.00	37.95	2	3,987	0.05%
2021/02/03	5	37.98	5	38.02	37.95	0	4,001	0.00%
2021/02/02	5	38.08	0	0.00	38.00	5	4,051	0.12%
2021/02/01	9	38.27	9	38.03	38.20	0	4,040	0.00%
2021/01/29	18	38.45	7	39.04	38.35	11	4,041	0.27%
2021/01/28	41	39.19	39	39.91	39.05	2	4,029	0.05%
2021/01/27	23	39.67	41	39.87	39.75	-18	3,981	-0.45%
2021/01/26	74	39.65	74	40.10	39.40	0	3,960	0.00%
2021/01/25	61	39.13	53	39.13	39.30	8	3,879	0.21%
2021/01/22	38	39.84	38	39.74	39.85	0	3,840	0.00%
2021/01/21	116	39.58	94	39.99	39.95	22	3,807	0.58%	大買/
2021/01/20	204	39.61	180	40.12	39.00	24	3,713	0.65%	大買/大賣/
2021/01/19	11	38.27	10	38.46	39.00	1	3,502	0.03%
2021/01/18	29	37.58	26	37.27	38.10	3	3,471	0.09%
2021/01/15	48	37.86	6	37.99	37.60	42	3,453	1.22%
2021/01/14	15	38.16	27	38.22	38.25	-12	3,435	-0.35%
2021/01/13	2	37.75	19	37.70	37.65	-17	3,430	-0.50%
2021/01/12	23	37.77	7	38.11	37.60	16	3,429	0.47%
2021/01/11	19	38.25	9	38.42	38.05	10	3,405	0.29%
2021/01/08	45	38.51	30	38.59	38.65	15	3,397	0.44%
2021/01/07	24	39.23	13	38.86	39.35	11	3,387	0.32%
2021/01/06	81	39.24	60	39.76	39.10	21	3,407	0.62%
2021/01/05	10	39.55	18	39.43	39.95	-8	3,387	-0.24%
2021/01/04	17	38.59	2	38.68	38.45	15	3,346	0.45%
2020/12/31	3	38.90	5	39.05	38.90	-2	3,376	-0.06%
2020/12/30	5	38.90	5	39.20	38.90	0	3,372	0.00%
2020/12/29	22	38.98	9	39.23	38.85	13	3,380	0.38%
2020/12/28	14	39.34	18	39.46	39.40	-4	3,369	-0.12%
2020/12/25	0	0.00	3	39.00	39.10	-3	3,359	-0.09%
2020/12/24	18	39.17	20	39.27	38.85	-2	3,353	-0.06%
2020/12/23	9.3	38.46	13	38.92	39.05	-3.7	3,336	-0.11%
2020/12/22	60	39.52	31	39.88	37.60	29	3,260	0.89%
2020/12/21	19	38.81	19	38.34	39.60	0	3,085	0.00%
2020/12/18	6	39.04	16	39.15	38.90	-10	3,096	-0.32%
2020/12/17	2	39.48	6	39.33	39.25	-4	3,133	-0.13%
2020/12/16	9	39.56	14	39.24	39.45	-5	3,197	-0.16%
2020/12/15	44	39.21	42.1	39.39	39.00	1.9	3,211	0.06%
2020/12/14	50	40.35	60	40.45	40.20	-10	3,235	-0.31%
2020/12/11	145	40.22	177	40.75	39.70	-32	3,239	-0.99%	大買/大賣/
2020/12/10	350	41.10	346	40.97	41.50	4	3,150	0.13%	大買/大賣/
2020/12/09	21	39.18	25	39.12	40.25	-4	2,888	-0.14%
2020/12/08	1	38.25	1	38.40	37.95	0	2,914	0.00%
2020/12/07	48	38.40	37	38.71	38.25	11	2,954	0.37%
2020/12/04	13	38.95	12	38.80	38.85	1	3,010	0.03%
2020/12/03	5	38.65	13	38.64	38.55	-8	3,028	-0.26%
2020/12/02	24	38.71	20	38.72	38.55	4	3,094	0.13%
2020/12/01	87	38.88	61	38.94	38.80	26	3,166	0.82%
2020/11/30	15	39.14	19	39.17	39.50	-4	3,244	-0.12%
2020/11/27	28	38.97	20	38.85	38.75	8	3,330	0.24%
2020/11/26	3	38.55	4	38.48	38.60	-1	3,480	-0.03%
2020/11/25	34	38.76	33	39.03	38.50	1	3,684	0.03%
2020/11/24	72	38.46	53	38.91	38.45	19	3,766	0.50%
2020/11/23	206	39.04	87	39.03	38.80	119	3,884	3.06%	大買/鉅額交易
2020/11/20	175	39.41	155	39.69	39.45	20	4,026	0.50%	大買/大賣/
2020/11/19	51	38.70	68	38.42	39.55	-17	4,407	-0.39%
2020/11/18	21	37.19	114	37.55	38.00	-93	4,841	-1.92%	大賣/
2020/11/17	94	36.15	72	36.81	36.10	22	5,086	0.43%
2020/11/16	40	37.66	31	37.83	37.65	9	5,514	0.16%
2020/11/13	42	38.04	41	37.84	38.00	1	5,769	0.02%
2020/11/12	196	38.69	170	38.73	38.20	26	5,849	0.44%	大買/大賣/
2020/11/11	3	37.52	10	37.39	37.25	-7	5,701	-0.12%
2020/11/10	25	37.68	8	37.35	37.20	17	5,700	0.30%
2020/11/06	2	36.65	2	37.15	36.65	0	5,700	0.00%
2020/11/05	0	37.00	3	36.80	37.00	-3	5,730	-0.05%
2020/11/04	0	0.00	1	36.20	36.20	-1	5,749	-0.02%
2020/11/03	1	35.70	0	0.00	35.90	1	5,783	0.02%
2020/11/02	15	35.60	2	35.48	35.30	13	5,817	0.22%
2020/10/30	6	36.23	3	36.05	36.05	3	5,884	0.05%
2020/10/29	21.5	35.89	5	36.35	36.40	16.5	6,145	0.27%
2020/10/28	1	36.90	1	36.70	36.70	0	6,240	0.00%
2020/10/27	5	36.50	7.5	36.84	36.85	-2.5	6,255	-0.04%
2020/10/23	1	37.20	1	37.00	36.95	0	6,297	0.00%
2020/10/21	3	36.90	6	37.14	36.70	-3	6,370	-0.05%
2020/10/20	2	36.03	2	36.58	36.70	0	6,393	0.00%
2020/10/19	1	36.60	1	36.55	36.60	0	6,402	0.00%
2020/10/16	30	36.73	17	36.59	36.00	13	6,449	0.20%
2020/10/15	10	36.86	8	36.95	36.70	2	6,454	0.03%
2020/10/14	70	37.96	70	38.09	37.75	0	6,469	0.00%
2020/10/13	6	36.98	11	36.76	38.00	-5	6,484	-0.08%
2020/10/12	7	36.49	6	36.99	36.45	1	6,496	0.02%
2020/10/08	16	37.28	16	37.68	37.00	0	6,540	0.00%
2020/10/07	9	36.57	6	36.43	36.60	3	6,534	0.05%
2020/10/06	8	37.03	0	0.00	36.65	8	6,614	0.12%
2020/09/30	0	0.00	8	36.51	37.00	-8	6,836	-0.12%
2020/09/29	4	36.01	4	36.13	36.15	0	6,882	0.00%
2020/09/28	12	36.00	22	36.01	36.15	-10	6,934	-0.14%
2020/09/25	32	35.77	12	36.69	35.05	20	6,999	0.29%
2020/09/24	9	36.92	34	37.10	36.50	-25	7,014	-0.36%
2020/09/23	25	37.53	20	38.02	37.45	5	7,053	0.07%
2020/09/22	46	37.55	47	37.16	38.25	-1	7,063	-0.01%
2020/09/21	27	38.03	53	38.47	37.95	-26	7,059	-0.37%
2020/09/18	11	38.90	15	38.71	38.75	-4	7,118	-0.06%
2020/09/17	44	38.38	49	38.52	38.55	-5	7,215	-0.07%
2020/09/16	26	39.10	22	39.35	39.00	4	7,713	0.05%
2020/09/15	15	39.74	17	39.79	39.45	-2	7,729	-0.03%
2020/09/14	39	39.96	29	39.62	39.85	10	7,713	0.13%
2020/09/11	157	40.15	201	40.75	39.30	-44	7,851	-0.56%	大買/大賣/
2020/09/10	117	40.83	71	40.74	40.45	46	7,835	0.59%	大買/
2020/09/09	94	40.00	61	40.02	40.00	33	8,010	0.41%
2020/09/08	30	40.75	30	40.33	40.95	0	8,363	0.00%
2020/09/07	57	40.39	39	41.09	40.00	18	8,563	0.21%
2020/09/04	62	41.39	70	41.07	41.60	-8	9,341	-0.09%
2020/09/03	97	42.07	66	42.95	41.65	31	9,317	0.33%
2020/09/02	92	43.02	113	42.70	43.00	-21	9,204	-0.23%	大賣/
2020/09/01	189	42.58	235	42.64	42.45	-46	9,089	-0.51%	大買/大賣/
2020/08/31	141	42.65	51	42.14	43.90	90	8,929	1.01%	大買/
2020/08/28	77	41.94	101	41.84	41.00	-24	8,733	-0.27%	大賣/
2020/08/27	114	42.73	100	43.05	42.80	14	8,647	0.16%	大買/
2020/08/26	125	43.30	128	42.69	43.50	-3	8,502	-0.04%	大買/大賣/
2020/08/25	338.1	43.08	366	42.52	43.10	-27.9	8,357	-0.33%	大買/大賣/
2020/08/24	191	41.54	159	41.91	42.95	32	7,871	0.41%	大買/大賣/
2020/08/21	71	37.80	76	37.91	39.05	-5	7,301	-0.07%
2020/08/20	440	36.89	428	37.09	35.50	12	6,979	0.17%	大買/大賣/
2020/08/19	100	35.23	118	34.98	36.05	-18	6,532	-0.28%	大賣/
2020/08/18	51	33.84	66	34.29	34.65	-15	6,278	-0.24%
2020/08/17	24	33.73	36	33.37	33.45	-12	6,175	-0.19%
2020/08/14	11	33.50	11	33.45	33.20	0	6,181	0.00%
2020/08/13	25	33.28	21	33.93	33.20	4	6,184	0.06%
2020/08/12	33	33.48	37	33.04	33.80	-4	6,205	-0.06%
2020/08/11	13	33.78	14	34.47	33.50	-1	6,195	-0.02%
2020/08/10	14	34.61	14	34.69	34.60	0	6,221	0.00%
2020/08/07	25	34.57	31	34.48	34.70	-6	6,292	-0.10%
2020/08/06	28	34.81	63	34.81	34.65	-35	6,272	-0.56%
2020/08/05	56	35.37	54	35.09	35.30	2	6,262	0.03%
2020/08/04	160	35.77	198	35.93	35.85	-38	6,249	-0.61%	大買/大賣/
2020/08/03	0	0.00	9	36.00	36.00	-9	6,015	-0.15%
2020/07/31	4	32.74	4	33.04	32.75	0	5,937	0.00%
2020/07/30	4	32.65	4	32.24	32.90	0	6,048	0.00%
2020/07/29	8	31.34	9	31.13	31.95	-1	6,089	-0.02%
2020/07/28	14	30.28	11	31.79	30.20	3	6,121	0.05%
2020/07/27	27	31.99	13	32.19	31.50	14	6,178	0.23%
2020/07/24	9	33.21	6	33.51	32.65	3	6,503	0.05%
2020/07/23	36	34.04	17	33.97	33.90	19	6,700	0.28%
2020/07/22	10	33.98	5	33.52	34.05	5	6,698	0.07%
2020/07/21	10	33.50	21	33.31	33.20	-11	6,661	-0.17%
2020/07/20	35	32.12	27	31.56	32.30	8	6,638	0.12%
2020/07/17	13	32.78	2	31.95	32.20	11	6,611	0.17%
2020/07/16	12	33.64	3	34.15	33.45	9	6,587	0.14%
2020/07/15	12	35.70	2	35.48	35.35	10	6,546	0.15%
2020/07/14	21	36.03	6	35.74	35.85	15	6,506	0.23%
2020/07/13	36	35.92	1	35.60	35.75	35	6,478	0.54%
2020/07/10	72	35.09	61	35.29	34.70	11	6,414	0.17%
2020/07/09	45	35.86	37	35.64	35.65	8	6,335	0.13%
2020/07/08	16	34.82	13	34.89	34.75	3	6,228	0.05%
2020/07/07	40	34.54	37	34.81	34.55	3	6,208	0.05%
2020/07/06	21	34.86	54	34.76	34.90	-33	6,274	-0.53%
2020/07/03	45	34.46	44	34.46	34.50	1	6,281	0.02%
2020/07/02	28	33.94	49	34.01	34.15	-21	6,238	-0.34%
2020/07/01	18	33.89	8	34.13	33.75	10	6,197	0.16%
2020/06/30	27	33.94	24	34.09	33.95	3	6,164	0.05%
2020/06/29	44	33.75	65	33.47	33.75	-21	6,150	-0.34%
2020/06/24	59	33.67	52	33.75	33.60	7	6,046	0.12%
2020/06/23	112	34.54	107.6	34.62	34.50	4.4	5,946	0.07%	大買/大賣/
2020/06/22	0	0.00	7	33.70	33.70	-7	5,400	-0.13%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	90.1	27.20	116	26.84	27.90	-25.9	5,373	-0.48%	大賣/
2020/06/17	142	26.04	75	26.02	26.25	67	5,211	1.29%	大買/
2020/06/16	33	25.62	78	25.25	25.60	-45	5,102	-0.88%
2020/06/15	95	24.18	132	24.48	24.00	-37	4,913	-0.75%	大賣/
2020/06/12	79	26.40	96	26.13	26.30	-17	4,498	-0.38%
2020/06/11	187	26.90	142	26.99	27.30	45	4,282	1.05%	大買/大賣/
2020/06/10	6	26.05	0	0.00	26.05	6	3,449	0.17%
2020/06/09	1	28.90	28	28.90	28.90	-27	3,458	-0.78%
2020/06/08	4.5	32.10	0	0.00	32.10	4.5	3,506	0.13%
2020/06/05	4	35.55	2	35.65	35.65	2	3,510	0.06%
2020/06/04	10	35.54	40	35.58	35.50	-30	3,538	-0.85%
2020/06/03	12	35.86	41	35.83	35.65	-29	3,550	-0.82%
2020/06/02	10	35.28	15	35.66	35.20	-5	3,510	-0.14%
2020/06/01	65	36.15	37	35.94	35.85	28	3,489	0.80%
2020/05/29	0	0.00	1	36.80	36.80	-1	3,433	-0.03%
2020/05/28	27	34.93	21	34.79	34.50	6	3,414	0.18%
2020/05/27	10	35.08	10	35.49	35.05	0	3,406	0.00%
2020/05/26	22	35.94	11	35.78	35.45	11	3,419	0.32%
2020/05/25	3	33.77	0	0.00	34.65	3	3,318	0.09%
2020/05/21	12	34.94	11	34.61	34.95	1	3,311	0.03%
2020/05/20	4	34.31	5	33.98	34.30	-1	3,294	-0.03%
2020/05/19	16	34.23	19	33.93	34.00	-3	3,292	-0.09%
2020/05/18	13	34.24	20	34.08	33.85	-7	3,268	-0.21%
2020/05/15	34	34.88	36	35.70	34.70	-2	3,301	-0.06%
2020/05/14	28	36.04	32	35.89	35.10	-4	3,294	-0.12%
2020/05/13	4	34.98	5	34.53	34.75	-1	3,204	-0.03%
2020/05/12	7	35.04	5	35.00	34.85	2	3,219	0.06%
2020/05/11	27	34.60	59	34.42	34.50	-32	3,219	-0.99%
2020/05/08	10	35.37	10	35.69	35.35	0	3,171	0.00%
2020/05/07	8	35.64	20	35.98	35.60	-12	3,152	-0.38%
2020/05/06	37	36.72	31	36.56	35.40	6	3,159	0.19%
2020/05/05	19	35.85	17	35.61	36.10	2	3,052	0.07%
2020/05/04	31	35.15	30	35.22	35.55	1	3,019	0.03%
2020/04/30	39	35.40	45.1	35.64	35.35	-6.1	2,980	-0.21%
2020/04/29	41	36.94	28	36.77	36.20	13	2,924	0.44%
2020/04/28	31	33.42	59	34.09	35.00	-28	2,631	-1.06%
2020/04/27	6	31.80	17	31.80	31.85	-11	2,476	-0.44%
2020/04/24	2	31.70	6	31.71	31.70	-4	2,484	-0.16%
2020/04/23	3.1	31.73	4	31.78	31.60	-0.9	2,544	-0.03%
2020/04/22	6	31.03	5	30.94	31.85	1	2,628	0.04%
2020/04/21	3	31.22	2	31.20	30.90	1	2,898	0.03%
2020/04/20	1	31.90	3	31.80	32.15	-2	2,956	-0.07%
2020/04/17	6	32.68	19	32.28	31.80	-13	3,058	-0.43%
2020/04/16	1	31.65	17	32.09	32.45	-16	3,128	-0.51%
2020/04/15	3	31.77	5	31.75	31.80	-2	3,308	-0.06%
2020/04/14	2	31.65	22	31.74	31.70	-20	3,747	-0.53%
2020/04/13	8	31.79	0	0.00	31.70	8	3,740	0.21%
2020/04/10	21	31.05	19	30.97	31.45	2	3,713	0.05%
2020/04/09	68	31.09	40	31.36	30.80	28	3,728	0.75%
2020/04/08	20	30.35	17	30.04	30.30	3	3,630	0.08%
2020/04/07	8	28.69	6	28.54	28.75	2	3,574	0.06%
2020/04/06	4	27.18	7	27.19	28.00	-3	3,616	-0.08%
2020/04/01	1	27.35	1	27.15	27.35	0	3,818	0.00%
2020/03/31	9	27.21	15	26.92	27.00	-6	3,816	-0.16%
2020/03/30	12	25.60	10	25.61	26.80	2	3,795	0.05%
2020/03/27	11	26.09	3	26.12	25.60	8	3,776	0.21%
2020/03/26	18	25.53	12	25.10	25.50	6	3,773	0.16%
2020/03/25	11	26.00	14	26.09	25.20	-3	3,773	-0.08%
2020/03/24	12	24.85	3	24.87	24.80	9	3,748	0.24%
2020/03/23	12	24.04	9	23.68	23.75	3	3,741	0.08%
2020/03/20	1	23.30	20	23.19	23.30	-19	3,727	-0.51%
2020/03/19	5	22.75	108	21.26	21.20	-103	3,730	-2.76%	大賣/鉅額交易
2020/03/18	2	23.40	24	23.58	23.45	-22	3,724	-0.59%
2020/03/17	6	22.89	11	22.79	22.65	-5	3,725	-0.13%
2020/03/16	0	0.00	9	24.22	23.90	-9	3,760	-0.24%
2020/03/13	18	24.48	12	24.65	25.20	6	3,744	0.16%
2020/03/12	8	27.44	317	27.40	26.95	-309	3,699	-8.35%	大賣/鉅額交易
2020/03/11	13	29.76	36	29.98	29.60	-23	3,667	-0.63%
2020/03/10	15	29.00	58	28.64	29.70	-43	3,673	-1.17%
2020/03/09	16	30.74	147	30.10	30.00	-131	3,644	-3.59%	大賣/鉅額交易
2020/03/06	4	31.65	5	31.63	31.55	-1	3,634	-0.03%
2020/03/05	3	31.85	0	0.00	31.80	3	3,723	0.08%
2020/03/04	1	31.40	0	0.00	31.20	1	3,785	0.03%
2020/03/03	6	31.53	12	31.72	31.50	-6	3,863	-0.16%
2020/03/02	2	30.40	3	30.98	30.80	-1	3,909	-0.03%
2020/02/27	23	31.58	19	31.50	31.20	4	3,990	0.10%
2020/02/26	1	32.70	3	32.50	32.50	-2	3,992	-0.05%
2020/02/25	30	32.59	10	32.56	32.60	20	4,004	0.50%
2020/02/24	17	33.06	6	33.43	33.05	11	3,996	0.28%
2020/02/21	8	33.44	8	33.54	33.45	0	3,986	0.00%
2020/02/20	8	33.33	9	33.43	33.20	-1	3,980	-0.03%
2020/02/19	15	33.37	12	33.37	33.10	3	3,974	0.08%
2020/02/18	53	33.65	40	33.96	33.30	13	3,980	0.33%
2020/02/17	17	33.68	29	33.44	33.70	-12	3,981	-0.30%
2020/02/14	5	32.73	4	32.65	32.85	1	3,977	0.03%
2020/02/13	17	32.49	17	32.94	32.35	0	4,016	0.00%
2020/02/12	12	32.45	11	32.23	32.65	1	4,070	0.02%
2020/02/11	11	32.03	12	31.98	31.90	-1	4,068	-0.02%
2020/02/10	12	31.69	7	31.98	31.50	5	4,063	0.12%
2020/02/07	30	32.44	25	32.58	32.00	5	4,079	0.12%
2020/02/06	12	32.86	6	32.96	32.65	6	4,100	0.15%
2020/02/05	16	32.78	17	32.54	32.60	-1	4,111	-0.02%
2020/02/04	28	32.79	34	32.60	32.60	-6	4,123	-0.15%
2020/02/03	23	32.52	25	32.19	32.65	-2	4,226	-0.05%
2020/01/31	23	31.62	36	32.34	33.25	-13	4,260	-0.31%
2020/01/30	121	31.47	13	31.69	31.25	108	4,379	2.47%	大買/鉅額交易
2020/01/20	27	34.73	22	34.66	34.70	5	4,417	0.11%
2020/01/17	124	34.93	89	35.22	35.00	35	4,515	0.78%	大買/
2020/01/16	28	35.38	32	35.39	35.60	-4	4,855	-0.08%
2020/01/15	123	35.08	157	35.36	34.70	-34	5,171	-0.66%	大買/大賣/
2020/01/14	112.1	33.14	85	32.78	33.40	27.1	5,076	0.53%	大買/
2020/01/13	42	31.35	51	31.41	32.20	-9	5,014	-0.18%
2020/01/10	180	30.38	71	30.61	30.50	109	4,919	2.22%	大買/鉅額交易
2020/01/09	108	30.45	14	30.70	30.45	94	4,821	1.95%	大買/
2020/01/08	65	30.50	170	30.45	30.00	-105	4,622	-2.27%	大賣/鉅額交易
2020/01/07	5	32.95	0.1	32.95	32.95	4.9	4,187	0.12%
2020/01/06	4	36.60	0	0.00	36.60	4	4,176	0.10%
2020/01/03	120	40.85	55	41.00	40.65	65	4,180	1.55%	大買/
2020/01/02	28	41.79	8	41.93	41.75	20	4,145	0.48%
2019/12/31	148	41.79	19	41.67	41.55	129	4,125	3.13%	大買/鉅額交易
2019/12/30	160	42.09	103	42.17	42.20	57	4,130	1.38%	大買/大賣/
2019/12/27	63	42.14	82	41.68	42.65	-19	4,072	-0.47%
2019/12/26	34	40.00	0	0.00	40.00	34	3,882	0.88%
2019/12/25	10	40.12	3	40.17	40.00	7	3,891	0.18%
2019/12/24	16	40.62	16	41.06	40.50	0	3,938	0.00%
2019/12/23	11	40.89	30	40.72	40.95	-19	3,939	-0.48%
2019/12/20	11	40.21	19	40.53	40.15	-8	3,941	-0.20%
2019/12/19	27	40.01	6	40.36	40.00	21	3,944	0.53%
2019/12/18	5	39.91	0	0.00	39.90	5	3,977	0.13%
2019/12/17	4	39.94	5	40.06	39.95	-1	3,994	-0.03%
2019/12/16	15	40.07	24	40.10	40.15	-9	4,028	-0.22%
2019/12/13	55	39.82	74	39.89	39.70	-19	4,096	-0.46%
2019/12/12	33	40.91	59	41.03	40.65	-26	4,091	-0.64%
2019/12/11	59	41.40	55	41.46	41.55	4	4,140	0.10%
2019/12/10	5	40.92	44	41.24	40.90	-39	4,127	-0.94%
2019/12/09	18	40.98	22	41.45	41.00	-4	4,242	-0.09%
2019/12/06	20	40.88	20	41.03	40.95	0	4,267	0.00%
2019/12/05	8	41.09	7	40.99	40.75	1	4,350	0.02%
2019/12/04	1	40.00	9	40.43	40.60	-8	4,459	-0.18%
2019/12/03	21	40.28	15	40.25	40.05	6	4,836	0.12%
2019/12/02	126	40.46	114	40.85	40.55	12	4,846	0.25%	大買/大賣/
2019/11/29	47	41.31	48	41.18	41.30	-1	4,825	-0.02%
2019/11/28	47	40.93	54	40.85	41.15	-7	4,805	-0.15%
2019/11/27	39	40.38	40	40.09	40.40	-1	4,805	-0.02%
2019/11/26	63	40.38	70	39.97	40.40	-7	4,781	-0.15%
2019/11/25	53	39.14	20	39.17	39.30	33	4,726	0.70%
2019/11/22	1	38.30	10	38.10	38.45	-9	4,748	-0.19%
2019/11/20	4	38.18	11	38.22	38.10	-7	4,817	-0.15%
2019/11/19	11	38.61	13	38.65	38.35	-2	4,941	-0.04%
2019/11/18	0	0.00	1	38.35	38.55	-1	5,047	-0.02%
2019/11/15	23	38.56	20	38.73	38.50	3	5,139	0.06%
2019/11/14	72	39.29	74	39.42	39.00	-2	5,153	-0.04%
2019/11/13	26	39.66	22	39.17	39.50	4	5,170	0.08%
2019/11/12	11	38.99	0	0.00	38.95	11	5,152	0.21%
2019/11/11	31	38.62	53	38.43	38.45	-22	5,165	-0.43%
2019/11/08	6	37.48	11	37.30	37.70	-5	5,118	-0.10%
2019/11/07	0	0.00	5	36.92	37.00	-5	5,154	-0.10%
2019/11/06	10	36.66	8	36.85	36.60	2	5,201	0.04%
2019/11/05	44	36.75	39	37.24	36.70	5	5,262	0.10%
2019/11/04	24	37.50	25	37.81	37.45	-1	5,350	-0.02%
2019/11/01	45	37.44	45	37.30	37.50	0	5,445	0.00%
2019/10/31	84	37.71	67	37.21	37.80	17	5,524	0.31%
2019/10/30	3	36.42	0	0.00	36.30	3	5,454	0.06%
2019/10/29	39	37.28	20	38.84	36.80	19	5,455	0.35%
2019/10/28	80	39.42	99	39.08	39.00	-19	5,473	-0.35%
2019/10/25	98	39.76	85	40.38	39.65	13	5,471	0.24%
2019/10/24	69	39.79	66	40.09	41.05	3	5,478	0.05%
2019/10/23	117	42.01	130	44.26	41.40	-13	5,367	-0.24%	大買/大賣/
2019/10/22	57	45.10	73	44.68	46.00	-16	5,026	-0.32%
2019/10/21	2	43.80	11	43.47	43.85	-9	4,938	-0.18%
2019/10/18	4	43.03	5	43.05	43.00	-1	5,052	-0.02%
2019/10/17	6	42.48	0	0.00	42.50	6	5,112	0.12%
2019/10/16	2	42.35	28	42.59	42.35	-26	5,257	-0.49%
2019/10/15	4	42.98	7	42.94	42.95	-3	5,417	-0.06%
2019/10/14	0	0.00	1	42.70	42.40	-1	5,622	-0.02%
2019/10/09	4	42.46	2	42.25	42.25	2	6,022	0.03%
2019/10/08	11	43.52	6	43.27	43.15	5	6,202	0.08%
2019/10/07	10	43.60	2	43.40	43.10	8	6,422	0.12%
2019/10/04	24	43.09	23	43.92	43.05	1	6,461	0.02%
2019/10/03	2	43.55	0	0.00	43.65	2	6,491	0.03%
2019/10/02	26	43.26	8	42.86	43.75	18	6,527	0.28%
2019/10/01	5	42.48	3	42.60	42.45	2	6,582	0.03%
2019/09/27	59	42.07	58	42.44	42.00	1	6,642	0.02%
2019/09/26	4	43.35	8	43.50	43.35	-4	6,647	-0.06%
2019/09/25	24	43.47	23	43.55	43.50	1	6,703	0.01%
2019/09/24	4	44.15	4	44.00	44.15	0	6,830	0.00%
2019/09/23	20	44.36	21	44.31	44.25	-1	6,855	-0.01%
2019/09/20	14	43.61	12	43.28	43.70	2	6,881	0.03%
2019/09/19	35	43.66	36	43.90	43.60	-1	6,915	-0.01%
2019/09/18	9	43.80	4	45.08	43.55	5	7,006	0.07%
2019/09/17	16	44.92	19	45.01	44.90	-3	7,016	-0.04%
2019/09/16	75	45.73	61	45.75	45.45	14	7,356	0.19%
2019/09/12	33	45.21	34	45.17	45.20	-1	7,546	-0.01%
2019/09/11	77	44.55	60	44.92	44.45	17	7,626	0.22%
2019/09/10	51	46.59	65	46.80	46.55	-14	7,663	-0.18%
2019/09/09	79	47.37	135	47.12	47.45	-56	7,696	-0.73%	大賣/
2019/09/06	141	46.44	139	46.83	46.40	2	7,652	0.03%	大買/大賣/
2019/09/05	179	46.82	138	46.56	46.90	41	7,579	0.54%	大買/大賣/
2019/09/04	8	44.83	14	44.55	44.65	-6	7,246	-0.08%
2019/09/03	56	44.20	53	45.03	44.15	3	7,304	0.04%
2019/09/02	21	44.32	17	43.51	44.65	4	7,324	0.05%
2019/08/30	25	43.85	25	44.71	43.85	0	7,329	0.00%
2019/08/29	3	43.95	5	43.90	43.95	-2	7,358	-0.03%
2019/08/28	13	43.66	14	44.06	43.55	-1	7,402	-0.01%
2019/08/27	4	44.14	3	43.78	43.95	1	7,480	0.01%
2019/08/26	0	0.00	1	43.35	42.85	-1	7,664	-0.01%
2019/08/23	16	44.15	16	44.06	44.10	0	7,698	0.00%
2019/08/22	42	43.75	40	44.85	43.65	2	7,756	0.03%
2019/08/21	51	44.74	46	44.57	44.70	5	7,866	0.06%
2019/08/20	32	44.02	39	43.86	44.00	-7	7,865	-0.09%
2019/08/19	16	43.15	15	43.00	42.95	1	7,868	0.01%
2019/08/16	25	42.78	22	42.63	42.40	3	7,938	0.04%
2019/08/15	1	40.70	2	40.80	41.55	-1	7,967	-0.01%
2019/08/14	28	41.77	32	42.54	41.60	-4	8,171	-0.05%
2019/08/13	16	41.60	19	41.54	41.60	-3	8,439	-0.04%
2019/08/12	25	42.61	20	42.69	42.45	5	8,650	0.06%
2019/08/08	13	42.02	13	41.78	42.10	0	8,804	0.00%
2019/08/07	41	40.90	41	41.18	40.80	0	9,146	0.00%
2019/08/06	11	39.78	11	40.02	40.25	0	9,373	0.00%
2019/08/05	3	41.45	0	0.00	40.75	3	9,511	0.03%
2019/08/02	11	43.09	12	43.56	42.80	-1	9,501	-0.01%
2019/08/01	1	45.80	0	0.00	45.50	1	9,520	0.01%
2019/07/31	2	45.65	1	46.10	46.40	1	9,604	0.01%
2019/07/30	65	46.09	57	47.58	45.90	8	9,658	0.08%
2019/07/29	68	48.74	82	48.65	48.60	-14	9,590	-0.15%
2019/07/26	9	48.86	9	48.87	49.15	0	9,597	0.00%
2019/07/25	72	49.02	67	48.54	48.70	5	9,792	0.05%
2019/07/24	17	47.28	18	47.28	47.10	-1	9,714	-0.01%
2019/07/23	42	46.75	34	47.21	46.65	8	9,926	0.08%
2019/07/22	21	47.05	34	47.04	47.95	-13	9,989	-0.13%
2019/07/19	8	46.39	0	0.00	46.00	8	9,961	0.08%
2019/07/18	13	46.82	4	46.84	46.10	9	10,043	0.09%
2019/07/17	15	48.59	8	48.26	48.45	7	10,097	0.07%
2019/07/16	24	49.58	27	48.99	48.40	-3	10,083	-0.03%
2019/07/15	40	47.90	49	48.59	50.30	-9	10,169	-0.09%
2019/07/12	40	45.95	33	45.59	45.80	7	10,249	0.07%
2019/07/11	64	45.14	65	44.87	45.15	-1	10,490	-0.01%
2019/07/10	8	43.35	12	43.13	43.35	-4	10,518	-0.04%
2019/07/09	16	43.06	12	43.85	42.95	4	10,867	0.04%
2019/07/08	6	44.13	5	44.88	44.15	1	11,239	0.01%
2019/07/05	31	44.77	30	44.98	44.70	1	11,626	0.01%
2019/07/04	19	44.45	19	44.91	44.40	0	11,689	0.00%
2019/07/03	1	44.80	0	0.00	44.35	1	11,692	0.01%
2019/07/02	18	44.49	22	44.50	44.50	-4	11,736	-0.03%
2019/07/01	42	45.12	35	45.09	44.85	7	11,777	0.06%
2019/06/28	19	44.08	19	44.06	44.05	0	11,683	0.00%
2019/06/27	18	43.80	19	44.29	43.80	-1	11,795	-0.01%
2019/06/26	26	43.69	23	43.21	43.80	3	12,025	0.02%
2019/06/25	38	44.05	38	44.61	43.60	0	12,042	0.00%
2019/06/24	33	43.81	34	43.77	43.85	-1	11,977	-0.01%
2019/06/21	101	44.63	99	45.74	44.20	2	11,959	0.02%	大買/
2019/06/20	51	42.81	52	42.70	44.70	-1	11,764	-0.01%
2019/06/19	31	41.03	37	40.51	41.20	-6	11,551	-0.05%
2019/06/18	47	39.52	42	40.10	39.45	5	11,472	0.04%
2019/06/17	10	40.93	6	41.76	40.45	4	11,408	0.04%
2019/06/14	5	41.70	4	42.81	41.70	1	11,385	0.01%
2019/06/13	23	42.50	23	42.86	42.50	0	11,401	0.00%
2019/06/12	26	42.63	26	42.80	42.50	0	11,506	0.00%
2019/06/11	28	42.37	28	42.61	42.20	0	11,842	0.00%
2019/06/10	18	43.19	21	42.60	43.50	-3	11,953	-0.03%
2019/06/06	1	41.50	6	41.38	41.35	-5	12,041	-0.04%
2019/06/05	43	42.62	52	43.57	42.40	-9	12,111	-0.07%
2019/06/04	18	42.67	20	43.23	42.40	-2	12,182	-0.02%
2019/06/03	29	42.99	57	42.55	43.50	-28	12,301	-0.23%
2019/05/31	41	42.84	31	42.62	42.80	10	12,515	0.08%
2019/05/30	27	40.88	27	40.58	40.85	0	12,530	0.00%
2019/05/29	6	40.05	2	40.30	40.10	4	12,587	0.03%
2019/05/28	66	41.48	34	41.37	41.15	32	12,585	0.25%
2019/05/27	29	39.80	33	40.12	39.80	-4	12,481	-0.03%
2019/05/24	23	40.95	21	41.69	40.60	2	12,513	0.02%
2019/05/23	6	40.93	3	40.60	41.05	3	12,541	0.02%
2019/05/22	24	42.24	28	42.61	41.95	-4	12,597	-0.03%
2019/05/21	13	42.28	7	42.60	43.20	6	12,584	0.05%
2019/05/20	10	42.24	4	42.01	41.25	6	12,428	0.05%
2019/05/17	36	45.23	27	48.16	44.00	9	12,155	0.07%
2019/05/16	33	49.31	31	50.13	47.60	2	11,976	0.02%
2019/05/15	48	50.71	43	50.90	49.85	5	11,898	0.04%
2019/05/14	3	50.83	20	50.13	52.40	-17	11,712	-0.15%
2019/05/13	32	48.76	29	48.95	49.05	3	11,985	0.03%
2019/05/10	14	51.54	16	52.68	51.40	-2	11,760	-0.02%
2019/05/09	14	52.19	12	53.64	52.40	2	11,801	0.02%
2019/05/08	14	54.67	18	54.06	53.90	-4	11,664	-0.03%
2019/05/07	21	53.77	18	53.48	54.30	3	11,520	0.03%
2019/05/06	8	53.13	4	53.38	52.20	4	11,380	0.04%
2019/05/03	16	55.26	32	55.05	54.70	-16	11,257	-0.14%
2019/05/02	33	56.65	20	57.41	55.70	13	11,136	0.12%
2019/04/30	21	53.73	23	52.91	56.80	-2	10,804	-0.02%
2019/04/29	25	53.69	17	54.79	52.00	8	10,578	0.08%
2019/04/26	11	52.92	24	52.67	54.00	-13	10,292	-0.13%
2019/04/25	15	55.01	13	55.49	54.00	2	10,127	0.02%
2019/04/24	7	54.83	22	54.87	55.50	-15	10,022	-0.15%
2019/04/23	17	54.07	20	55.65	54.00	-3	9,892	-0.03%
2019/04/22	31	57.34	17	57.08	57.70	14	9,728	0.14%
2019/04/19	25	58.82	19	58.34	58.00	6	9,591	0.06%
2019/04/18	47	56.65	82	56.24	56.10	-35	9,266	-0.38%
2019/04/17	22	56.02	31	55.90	52.70	-9	8,770	-0.10%
2019/04/16	33	53.43	10	53.22	54.10	23	8,323	0.28%
2019/04/15	19	50.67	32	50.58	51.50	-13	8,062	-0.16%
2019/04/12	38	48.59	33	48.17	48.15	5	7,662	0.07%
2019/04/11	57	46.61	41	47.25	47.90	16	7,218	0.22%
2019/04/10	13	42.94	14	42.51	43.55	-1	6,772	-0.01%
2019/04/09	23	42.72	9	43.04	41.65	14	6,609	0.21%
2019/04/08	13	43.48	18	43.06	42.60	-5	6,517	-0.08%
2019/04/03	17	42.54	17	42.37	42.65	0	6,400	0.00%
2019/04/02	7	42.06	6	41.56	41.30	1	6,276	0.02%
2019/04/01	40	41.50	35	41.26	41.30	5	6,208	0.08%
2019/03/29	19	40.59	24	40.48	41.55	-5	6,042	-0.08%
2019/03/28	17	38.56	28	38.53	38.20	-11	5,735	-0.19%
2019/03/27	12	39.28	10	39.73	39.30	2	5,656	0.04%
2019/03/26	2	39.90	5	40.04	39.80	-3	5,579	-0.05%
2019/03/25	7	39.59	5	39.88	39.15	2	5,495	0.04%
2019/03/22	6	43.12	5	42.80	42.05	1	5,309	0.02%
2019/03/21	6	42.88	8	42.60	42.80	-2	5,244	-0.04%
2019/03/20	15	42.53	11	42.25	42.85	4	5,184	0.08%
2019/03/19	17	41.99	10	41.72	41.40	7	5,081	0.14%
2019/03/18	16	41.50	10	41.85	41.35	6	5,023	0.12%
2019/03/15	38	42.08	36	42.16	42.25	2	4,934	0.04%
2019/03/14	41	43.49	49	45.16	42.40	-8	4,768	-0.17%
2019/03/13	10	47.06	16	47.69	47.00	-6	4,369	-0.14%
2019/03/12	14	46.06	30	46.15	47.70	-16	4,164	-0.38%
2019/03/11	24	46.09	19	45.70	45.30	5	3,984	0.13%
2019/03/08	30	45.49	11	45.60	45.55	19	3,863	0.49%
2019/03/07	22	44.52	15	44.22	45.30	7	3,677	0.19%
2019/03/06	37	45.29	54	45.32	44.25	-17	3,482	-0.49%
2019/03/05	47	43.83	31	44.65	43.10	16	3,144	0.51%
2019/03/04	8	48.03	1	47.60	47.00	7	2,885	0.24%
2019/02/27	9	46.00	13	46.36	46.80	-4	2,746	-0.15%
2019/02/26	7	45.70	9	44.91	45.00	-2	2,631	-0.08%
2019/02/25	19	45.57	13	45.36	46.00	6	2,486	0.24%
2019/02/22	8	42.89	39	43.46	43.35	-31	2,327	-1.33%
2019/02/21	11	41.35	1	43.35	43.35	10	2,188	0.46%
2019/02/20	8	39.24	11	39.02	39.45	-3	2,014	-0.15%
2019/02/18	1	36.85	1	37.30	37.70	0	1,826	0.00%
2019/02/15	0	0.00	4	38.10	37.25	-4	1,766	-0.23%
2019/02/14	44	37.03	45	37.05	38.00	-1	1,693	-0.06%
2019/02/13	51	37.14	42	36.90	37.00	9	1,549	0.58%
2019/02/12	79	35.10	63	35.26	36.55	16	1,324	1.21%
2019/02/11	2	33.45	0	0.00	33.45	2	730	0.27%
2019/01/30	7	29.30	4	30.18	30.45	3	665	0.45%
2019/01/29	10	27.31	0	0.00	27.70	10	500	2.00%
2019/01/18	0	0.00	1	26.80	27.00	-1	447	-0.22%
2019/01/16	2	27.00	3	26.98	27.00	-1	428	-0.23%
2019/01/15	11	27.13	11	27.27	27.00	0	413	0.00%
2019/01/11	1	26.15	1	26.30	25.95	0	325	0.00%
2019/01/08	0	0.00	1	24.60	24.60	-1	289	-0.35%
2019/01/03	1	23.85	0	0.00	23.85	1	313	0.32%
2018/11/20	1	23.40	0	0.00	23.15	1	344	0.29%
2018/10/26	2	20.45	0	0.00	20.55	2	424	0.47%
2018/10/25	2	20.45	0	0.00	20.45	2	426	0.47%
2018/10/16	1	21.00	0	0.00	20.90	1	454	0.22%
2018/10/12	0	0.00	1	20.00	20.60	-1	456	-0.22%
2018/10/08	3	22.88	0	0.00	22.85	3	425	0.71%
2018/09/10	2	23.75	0	0.00	23.60	2	531	0.38%
2018/09/03	0	0.00	1	25.80	25.75	-1	704	-0.14%
2018/08/17	1	25.60	0	0.00	25.40	1	1,134	0.09%
2018/07/26	4	26.25	0	0.00	26.25	4	1,136	0.35%
2018/07/19	0	0.00	10	27.30	27.10	-10	1,128	-0.89%
2018/07/09	0	0.00	2	26.95	26.80	-2	1,194	-0.17%
2018/07/06	1	26.10	0	0.00	26.35	1	1,198	0.08%
2018/07/05	0	0.00	1	26.80	26.10	-1	1,208	-0.08%
2018/07/04	1	27.15	1	27.35	27.20	0	1,257	0.00%
2018/07/03	0	0.00	27	27.91	27.50	-27	1,277	-2.11%
2018/07/02	0	0.00	3	28.40	27.85	-3	1,330	-0.23%
2018/06/29	0	0.00	14	28.25	28.20	-14	1,333	-1.05%
2018/06/28	7	28.04	6	28.11	28.05	1	1,339	0.07%
2018/06/27	1	28.40	0	0.00	28.35	1	1,398	0.07%
2018/06/26	0	0.00	6	28.45	28.45	-6	1,486	-0.40%
2018/06/19	1	29.60	0	0.00	29.40	1	1,557	0.06%
2018/06/14	0	0.00	1	30.90	30.60	-1	1,566	-0.06%
2018/06/13	13	31.88	6	32.03	31.05	7	1,555	0.45%
2018/06/12	0	0.00	3	30.70	30.75	-3	1,481	-0.20%
2018/06/11	5	30.50	2	30.78	30.40	3	1,486	0.20%
2018/06/08	12	31.31	2	31.45	31.20	10	1,481	0.68%
2018/06/07	13	31.79	2	31.98	31.65	11	1,478	0.74%
2018/06/06	37	31.39	19	31.86	32.20	18	1,449	1.24%
2018/06/05	2	30.68	5	30.12	30.70	-3	1,328	-0.23%
2018/06/01	4	28.78	1	28.70	28.60	3	1,237	0.24%
2018/05/30	3	28.05	2	27.80	28.05	1	1,222	0.08%
2018/05/29	0	0.00	1	29.10	28.50	-1	1,220	-0.08%
2018/05/28	3	28.35	9	28.30	28.90	-6	1,200	-0.50%
2018/05/25	0	0.00	2	27.35	27.40	-2	1,154	-0.17%
2018/05/24	0	0.00	5	27.20	27.20	-5	1,165	-0.43%
2018/05/22	1	27.45	0	0.00	27.45	1	1,181	0.08%
2018/05/15	0	0.00	1	27.70	27.55	-1	1,250	-0.08%
2018/05/11	2	27.40	2	27.40	27.20	0	1,296	0.00%
2018/05/10	0	0.00	1	28.20	27.85	-1	1,288	-0.08%
2018/05/08	0	0.00	4	27.70	27.70	-4	1,303	-0.31%
2018/05/07	5	27.83	3	27.98	28.05	2	1,310	0.15%
2018/04/30	3	26.90	3	26.85	26.95	0	1,394	0.00%
2018/04/27	5	26.65	17	26.70	26.65	-12	1,413	-0.85%
2018/04/24	10	27.70	0	0.00	27.60	10	1,422	0.70%
2018/04/20	0	0.00	2	28.40	28.35	-2	1,433	-0.14%
2018/04/18	10	27.80	0	0.00	27.85	10	1,436	0.70%
2018/04/17	2	28.10	0	0.00	27.70	2	1,442	0.14%
2018/04/16	0	0.00	2	28.15	27.80	-2	1,454	-0.14%
2018/03/30	0	0.00	1	28.60	28.15	-1	1,548	-0.06%
2018/03/29	1	28.00	0	0.00	28.10	1	1,491	0.07%
2018/03/27	2	26.55	2	26.95	26.70	0	1,423	0.00%
2018/03/26	5	26.30	3	27.10	26.75	2	1,456	0.14%
2018/03/23	1	25.20	2	25.30	25.15	-1	1,413	-0.07%
2018/03/22	1	26.10	0	0.00	26.00	1	1,404	0.07%
2018/03/20	6	26.83	1	26.70	26.70	5	1,384	0.36%
2018/03/19	2	27.20	0	0.00	27.20	2	1,375	0.15%
2018/03/16	1	27.65	15	27.85	27.50	-14	1,372	-1.02%
2018/03/15	2	27.55	0	0.00	27.95	2	1,370	0.15%
2018/03/14	15	27.35	1	27.35	27.30	14	1,359	1.03%
2018/03/08	0	0.00	2	27.15	27.25	-2	1,401	-0.14%
2018/03/07	1	27.15	1	27.40	27.05	0	1,429	0.00%
2018/03/06	1	27.30	0	0.00	27.15	1	1,487	0.07%
2018/03/01	2	28.30	0	0.00	28.30	2	1,652	0.12%
2018/02/27	3	28.93	0	0.00	28.70	3	1,768	0.17%
2018/02/26	3	28.15	0	0.00	29.00	3	1,863	0.16%
2018/02/23	0	0.00	10	28.10	27.75	-10	1,875	-0.53%
2018/02/12	2	26.30	0	0.00	26.30	2	1,937	0.10%
2018/02/07	0	0.00	6	28.90	28.25	-6	2,011	-0.30%
2018/02/06	1	28.30	4	30.00	28.25	-3	2,017	-0.15%
2018/02/05	5	31.02	10	30.75	30.95	-5	1,987	-0.25%
2018/01/31	13	31.83	1	31.75	32.00	12	2,026	0.59%
2018/01/30	1	32.05	17	32.47	32.00	-16	2,026	-0.79%
2018/01/29	2	32.65	7	33.10	32.75	-5	2,020	-0.25%
2018/01/26	7	32.81	1	33.10	33.10	6	2,016	0.30%
2018/01/25	0	0.00	1	31.85	31.65	-1	1,970	-0.05%
2018/01/24	4	31.71	5	31.90	31.60	-1	1,972	-0.05%
2018/01/23	3	32.00	1	31.65	31.80	2	1,966	0.10%
2018/01/15	3	32.25	0	0.00	32.00	3	2,069	0.14%
2018/01/12	0	0.00	5	32.15	32.00	-5	2,077	-0.24%
2018/01/09	1	32.90	12	33.34	32.85	-11	2,076	-0.53%
2018/01/08	6	34.67	6	33.98	33.50	0	2,066	0.00%
2018/01/05	5	33.60	2	33.95	34.05	3	1,939	0.15%
2018/01/04	1	33.05	3	33.47	33.55	-2	1,890	-0.11%
2018/01/03	1	31.95	0	0.00	31.90	1	1,884	0.05%
2018/01/02	1	31.70	0	0.00	31.70	1	1,885	0.05%