合晶 (6182)-元大-豐原券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.00
漲跌
▲0.45
漲幅
+1.17%
成交量
1,302張
產業
上櫃半導體類股▲3.49%
1517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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/04/24	4	38.85	1	38.90	39.00	3	2,969	0.10%
2024/04/23	0.4	38.66	0	0.00	38.55	0.4	3,016	0.01%
2024/04/19	0.2	38.93	2	38.93	38.85	-1.8	3,009	-0.06%
2024/04/18	0.2	39.80	1	39.70	39.70	-0.8	2,977	-0.03%
2024/04/17	4	39.93	3	40.17	39.75	1	2,966	0.03%
2024/04/16	0	0.00	5	39.02	38.90	-5	2,945	-0.17%
2024/04/15	2	40.15	1	40.00	40.10	1	2,945	0.03%
2024/04/12	0	0.00	4	39.65	39.45	-4	2,947	-0.14%
2024/04/11	0	39.65	3	39.67	39.55	-3	2,967	-0.10%
2024/04/10	0	0.00	2	40.13	39.95	-2	3,008	-0.07%
2024/04/09	0	0.00	1	40.05	39.90	-1	3,025	-0.03%
2024/04/08	0	0.00	4	39.86	40.00	-4	3,039	-0.13%
2024/04/02	0	39.90	3	39.65	40.15	-3	3,112	-0.10%
2024/03/28	3	39.38	5	39.20	38.80	-2	3,278	-0.06%
2024/03/26	1.1	39.09	0	0.00	38.75	1.1	3,388	0.03%
2024/03/25	1.1	39.67	0	0.00	39.10	1.1	3,432	0.03%
2024/03/22	1	39.80	17	39.68	39.70	-16	3,537	-0.45%
2024/03/21	4	40.05	0	0.00	40.00	4	3,678	0.11%
2024/03/20	2	40.20	1	40.55	40.15	1	3,999	0.03%
2024/03/19	0.1	39.50	0	0.00	39.60	0.1	4,036	0.00%
2024/03/18	5.1	38.82	5.3	38.94	38.80	-0.2	4,353	-0.01%
2024/03/15	3	39.97	4	39.91	39.70	-1	4,579	-0.02%
2024/03/14	3.1	40.32	0	0.00	40.20	3.1	4,547	0.07%
2024/03/13	2	41.00	10.3	41.50	40.70	-8.3	4,537	-0.18%
2024/03/12	10	41.31	1	41.20	41.20	9	4,493	0.20%
2024/03/11	24	41.98	5	42.41	41.60	19	4,453	0.43%
2024/03/08	25	41.99	18	41.92	42.35	7	4,322	0.16%
2024/03/07	4	40.29	6	39.96	39.95	-2	3,985	-0.05%
2024/03/06	1.1	39.86	0	0.00	39.85	1.1	3,958	0.03%
2024/03/05	1	40.15	2	40.58	40.10	-1	3,980	-0.03%
2024/03/04	8	40.26	0	0.00	40.10	8	3,992	0.20%
2024/03/01	3	40.05	1	40.05	39.90	2	4,022	0.05%
2024/02/29	3.2	39.92	1	39.85	39.80	2.2	4,017	0.05%
2024/02/27	2.5	40.21	4	39.95	39.90	-1.5	4,006	-0.04%
2024/02/26	2.6	40.62	0	0.00	40.40	2.6	3,992	0.06%
2024/02/23	3	41.45	7	41.30	41.00	-4	3,963	-0.10%
2024/02/22	0	0.00	6	41.28	41.20	-6	3,963	-0.15%
2024/02/21	0.1	41.25	1	41.40	41.20	-0.9	3,965	-0.02%
2024/02/20	3.5	41.52	6	41.30	41.30	-2.5	3,960	-0.06%
2024/02/19	0	41.78	0	0.00	41.70	0	3,969	0.00%
2024/02/16	1.1	41.06	1	41.35	41.40	0.1	3,966	0.00%
2024/02/05	2.1	40.55	0	0.00	40.70	2.1	3,961	0.05%
2024/02/02	2.1	40.85	1	40.95	41.00	1.1	3,969	0.03%
2024/01/31	1	41.35	5	41.30	41.25	-4	4,029	-0.10%
2024/01/30	1.1	40.71	5	40.65	40.55	-3.9	4,055	-0.10%
2024/01/26	1.1	41.40	1	41.35	41.35	0.1	4,131	0.00%
2024/01/25	4.1	41.85	0	0.00	41.50	4.1	4,137	0.10%
2024/01/24	1	42.45	2	42.45	42.35	-1	4,158	-0.02%
2024/01/23	2	42.38	0	0.00	42.30	2	4,234	0.05%
2024/01/19	3	42.18	2	42.10	42.15	1	4,291	0.02%
2024/01/18	1.1	42.52	1	41.65	41.60	0.1	4,334	0.00%
2024/01/17	5	42.59	2	42.48	42.20	3	4,333	0.07%
2024/01/16	1	42.90	2	43.35	43.35	-1	4,309	-0.02%
2024/01/15	1	43.10	1	43.40	43.15	0	4,308	0.00%
2024/01/12	1	42.70	1	42.80	42.75	0	4,315	0.00%
2024/01/11	3	42.77	2	42.65	42.80	1	4,325	0.02%
2024/01/10	2.1	42.55	2	42.45	42.35	0.1	4,351	0.00%
2024/01/09	1	42.85	0	0.00	43.05	1	4,338	0.02%
2024/01/08	2	43.45	7	43.67	43.55	-5	4,326	-0.12%
2024/01/05	1	43.10	1	43.40	43.05	0	4,347	0.00%
2024/01/04	3	42.98	1	43.50	43.25	2	4,341	0.05%
2024/01/03	2	43.27	0	42.90	43.20	2	4,318	0.05%
2024/01/02	1	43.15	1	43.20	43.05	0	4,297	0.00%
2023/12/29	10	43.36	0	0.00	43.30	10	4,298	0.23%
2023/12/28	9	43.69	2	43.60	43.55	7	4,277	0.16%
2023/12/27	7	44.12	3	44.57	43.95	4	4,250	0.09%
2023/12/26	5.2	43.97	1	44.20	44.15	4.2	4,172	0.10%
2023/12/25	1	43.55	2	44.30	43.75	-1	4,130	-0.02%
2023/12/22	2	44.08	0	0.00	44.10	2	4,096	0.05%
2023/12/20	9	44.90	0	0.00	44.65	9	3,989	0.23%
2023/12/19	3	45.17	4	44.93	45.00	-1	3,943	-0.03%
2023/12/18	12.2	47.79	4	47.29	46.05	8.2	3,839	0.21%
2023/12/15	23	48.50	21	48.43	48.05	2	3,768	0.05%
2023/12/14	16	46.50	11	47.40	47.40	5	3,495	0.14%
2023/12/13	11	48.02	7	47.97	46.45	4	3,474	0.12%
2023/12/12	4	46.84	19	46.48	47.60	-15	3,179	-0.47%
2023/12/11	3.9	44.28	0	0.00	44.20	3.9	2,933	0.13%
2023/12/08	0	0.00	3	44.53	44.50	-3	2,993	-0.10%
2023/12/07	0	0.00	3.1	44.23	43.80	-3.1	3,090	-0.10%
2023/12/06	1.3	44.55	3	44.52	44.35	-1.7	3,137	-0.06%
2023/12/05	2	44.50	4	44.76	44.45	-2	3,194	-0.06%
2023/12/04	0	0.00	3.4	45.41	45.00	-3.4	3,281	-0.10%
2023/12/01	4	45.06	1	45.10	45.10	3	3,339	0.09%
2023/11/30	2	45.13	9	45.42	45.00	-7	3,365	-0.21%
2023/11/29	7	45.19	12	45.16	45.20	-5	3,346	-0.15%
2023/11/28	4	44.58	3	44.05	44.85	1	3,332	0.03%
2023/11/27	1	44.00	0	0.00	43.85	1	3,299	0.03%
2023/11/24	5	43.98	0	0.00	43.85	5	3,305	0.15%
2023/11/22	2	43.58	0	0.00	43.70	2	3,317	0.06%
2023/11/21	3.1	43.96	4	43.88	43.60	-0.9	3,334	-0.03%
2023/11/17	4	43.81	0.2	43.80	43.80	3.8	3,358	0.11%
2023/11/16	0	0.00	1	43.80	43.80	-1	3,373	-0.03%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/10	2	42.90	0	0.00	42.90	2	3,449	0.06%
2023/11/09	2.1	42.57	12	42.37	42.40	-9.9	3,456	-0.29%
2023/11/08	3	43.05	3	43.42	43.15	0	3,457	0.00%
2023/11/06	9.7	43.65	1	43.95	43.50	8.7	3,448	0.25%
2023/11/03	1	45.10	0	0.00	44.85	1	3,442	0.03%
2023/11/02	2	45.15	3	45.10	45.15	-1	3,480	-0.03%
2023/11/01	3	44.80	4.2	44.11	44.60	-1.2	3,501	-0.03%
2023/10/31	2.3	43.95	1	44.00	43.60	1.3	3,473	0.04%
2023/10/30	3	45.58	0	0.00	45.10	3	3,470	0.09%
2023/10/27	0	0.00	1	47.15	45.80	-1	3,464	-0.03%
2023/10/26	3	45.37	2	45.53	45.45	1	3,495	0.03%
2023/10/25	2.1	46.61	2.1	46.69	46.15	-0.1	3,467	0.00%
2023/10/24	0	0.00	1.1	46.68	46.70	-1.1	3,475	-0.03%
2023/10/20	0.1	46.10	1	46.25	46.00	-0.9	3,539	-0.03%
2023/10/19	2	45.38	0	0.00	45.90	2	3,586	0.06%
2023/10/18	0	0.00	2	46.20	45.90	-2	3,621	-0.06%
2023/10/16	2	46.40	0	0.00	46.35	2	3,738	0.05%
2023/10/13	0	0.00	4	46.26	46.50	-4	3,861	-0.10%
2023/10/12	5	45.15	4	45.31	45.85	1	3,963	0.03%
2023/10/11	2	45.38	0	0.00	45.05	2	4,050	0.05%
2023/10/05	1	45.65	6	45.79	46.00	-5	4,280	-0.12%
2023/10/03	0	0.00	2	45.10	45.00	-2	4,457	-0.04%
2023/10/02	0	0.00	1	44.20	45.00	-1	4,520	-0.02%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/26	1	44.65	0	0.00	44.65	1	4,648	0.02%
2023/09/25	1	44.95	2	45.30	44.95	-1	4,702	-0.02%
2023/09/22	3	44.90	0	0.00	45.20	3	4,714	0.06%
2023/09/21	0	0.00	3	45.00	44.85	-3	4,742	-0.06%
2023/09/20	2	45.03	8	44.66	44.90	-6	4,817	-0.12%
2023/09/19	1	46.30	2	46.95	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	5	46.96	46.70	-5	4,853	-0.10%
2023/09/15	17	46.50	9	46.64	46.50	8	4,802	0.17%
2023/09/14	3	46.02	5	46.19	46.00	-2	4,750	-0.04%
2023/09/13	0	0.00	4	46.06	45.90	-4	4,749	-0.08%
2023/09/12	1	45.65	6.3	45.77	45.65	-5.3	4,776	-0.11%
2023/09/11	2	44.70	1	44.60	44.40	1	4,792	0.02%
2023/09/08	3	44.87	2	44.90	44.85	1	5,009	0.02%
2023/09/07	14	44.94	2	44.90	44.85	12	4,970	0.24%
2023/09/06	7	44.21	0	0.00	44.30	7	4,892	0.14%
2023/09/05	0	0.00	1	43.80	43.55	-1	4,848	-0.02%
2023/09/04	2	43.00	1	43.35	43.20	1	4,859	0.02%
2023/09/01	1	42.90	2	43.13	43.10	-1	4,864	-0.02%
2023/08/30	1	42.50	0	0.00	42.45	1	4,885	0.02%
2023/08/28	1	42.20	0	0.00	42.00	1	4,910	0.02%
2023/08/24	0	0.00	2	42.00	41.75	-2	4,913	-0.04%
2023/08/23	2	42.00	0	0.00	42.00	2	4,928	0.04%
2023/08/22	1	41.10	1	41.05	41.65	0	4,921	0.00%
2023/08/21	0	0.00	1	41.10	41.10	-1	4,900	-0.02%
2023/08/18	2	41.28	6	41.45	41.25	-4	4,893	-0.08%
2023/08/17	2	40.80	17	40.86	40.80	-15	4,877	-0.31%
2023/08/16	0.1	39.00	1	38.95	39.90	-0.9	4,857	-0.02%
2023/08/14	4.1	38.92	0	0.00	39.25	4.1	4,827	0.08%
2023/08/11	0	0.00	2	40.40	39.95	-2	4,795	-0.04%
2023/08/10	1.1	40.06	10	40.08	40.00	-8.9	4,773	-0.19%
2023/08/09	6.5	40.52	3	40.40	40.45	3.5	4,724	0.07%
2023/08/08	9.2	41.54	6	42.05	41.50	3.2	4,637	0.07%
2023/08/07	0.1	42.40	0	0.00	42.30	0.1	4,601	0.00%
2023/08/04	11	42.20	0	0.00	42.70	11	4,583	0.24%
2023/08/02	17.3	42.56	0	0.00	42.45	17.3	4,603	0.38%
2023/08/01	1	42.70	1	42.55	43.05	0	4,540	0.00%
2023/07/31	1.3	42.89	0	0.00	42.50	1.3	4,534	0.03%
2023/07/28	0	0.00	1	43.75	43.50	-1	4,463	-0.02%
2023/07/27	2	43.33	10	43.56	43.60	-8	4,464	-0.18%
2023/07/26	3.2	42.79	4	42.90	42.75	-0.8	4,454	-0.02%
2023/07/25	0	0.00	2	43.65	43.55	-2	4,430	-0.05%
2023/07/24	3.1	43.17	0.2	43.27	43.05	3	4,423	0.07%
2023/07/21	2.1	44.42	12	44.65	44.40	-9.9	4,421	-0.22%
2023/07/20	2	45.68	3	45.60	45.60	-1	4,426	-0.02%
2023/07/19	19.1	46.21	1	46.55	45.60	18.1	4,456	0.41%
2023/07/18	0	0.00	3	48.53	48.60	-3	4,399	-0.07%
2023/07/17	14	48.95	1.5	48.74	48.90	12.5	4,293	0.29%
2023/07/14	0.4	47.95	9	48.08	48.45	-8.6	4,239	-0.20%
2023/07/13	2.2	47.85	24	48.08	47.35	-21.8	4,166	-0.52%
2023/07/12	7.4	48.41	21	48.34	48.10	-13.6	4,123	-0.33%
2023/07/11	21.3	47.88	20	47.58	47.80	1.3	4,014	0.03%
2023/07/10	16	47.44	5	47.42	47.30	11	3,981	0.28%
2023/07/07	11	46.52	16	46.66	46.70	-5	3,963	-0.13%
2023/07/06	20	47.75	28	47.96	47.75	-8	3,922	-0.20%
2023/07/05	1	47.10	8	47.10	47.35	-7	3,870	-0.18%
2023/07/04	10	46.88	4	46.84	46.75	6	3,838	0.16%
2023/07/03	11	47.68	13	47.45	47.30	-2	3,841	-0.05%
2023/06/30	2.3	46.75	5	47.10	47.30	-2.7	3,822	-0.07%
2023/06/29	1	47.05	12	46.70	46.95	-11	3,842	-0.29%
2023/06/28	12	47.22	9	47.36	47.20	3	3,834	0.08%
2023/06/27	25	47.04	18	47.15	46.60	7	3,836	0.18%
2023/06/26	0	0.00	2	46.40	46.15	-2	3,751	-0.05%
2023/06/21	0	0.00	1	46.10	46.15	-1	3,831	-0.03%
2023/06/20	7	46.05	0	0.00	45.95	7	3,980	0.18%
2023/06/19	3	46.35	10	46.31	46.25	-7	4,117	-0.17%
2023/06/16	16	46.54	2	46.38	46.65	14	4,269	0.33%
2023/06/15	12	46.22	17	46.31	46.40	-5	4,270	-0.12%
2023/06/14	27	46.21	3	46.10	46.30	24	4,244	0.57%
2023/06/13	0	0.00	2	44.50	44.50	-2	4,099	-0.05%
2023/06/08	2	44.80	0	0.00	44.05	2	4,254	0.05%
2023/06/07	6	44.86	0	0.00	45.20	6	4,335	0.14%
2023/06/05	3	45.40	0	0.00	45.40	3	4,430	0.07%
2023/06/02	0	0.00	2	45.05	44.75	-2	4,433	-0.05%
2023/06/01	1	44.60	1	44.60	44.65	0	4,454	0.00%
2023/05/31	1	45.05	5	44.75	44.95	-4	4,466	-0.09%
2023/05/30	1	44.90	1	44.65	44.95	0	4,461	0.00%
2023/05/29	0	0.00	2	44.80	44.80	-2	4,461	-0.04%
2023/05/26	0	0.00	0.5	44.30	44.05	-0.5	4,455	-0.01%
2023/05/25	1.5	44.00	2	44.15	44.05	-0.5	4,447	-0.01%
2023/05/24	0	44.00	1	43.95	44.00	-1	4,492	-0.02%
2023/05/22	0	43.95	0.4	43.92	43.70	-0.4	4,504	-0.01%
2023/05/19	4.1	43.52	0	0.00	43.20	4.1	4,523	0.09%
2023/05/18	0	0.00	2	43.40	43.50	-2	4,597	-0.04%
2023/05/17	1	43.00	18	43.05	43.00	-17	4,643	-0.37%
2023/05/16	2	42.85	0	0.00	42.80	2	4,638	0.04%
2023/05/12	1	42.40	0	0.00	42.40	1	4,730	0.02%
2023/05/11	1	42.45	0	0.00	42.05	1	4,834	0.02%
2023/05/10	4.1	42.60	0	0.00	42.60	4.1	4,903	0.08%
2023/05/09	1.2	42.78	1	43.70	42.60	0.2	4,975	0.00%
2023/05/08	5.1	43.95	0	0.00	43.80	5.1	4,988	0.10%
2023/05/05	0	0.00	1	44.05	43.95	-1	5,039	-0.02%
2023/05/04	0	0.00	2	43.90	43.95	-2	5,109	-0.04%
2023/05/03	0.1	43.90	1	44.00	44.10	-0.9	5,198	-0.02%
2023/05/02	0.1	44.00	1	43.70	44.00	-0.9	5,268	-0.02%
2023/04/28	3	43.25	0	0.00	43.20	3	5,378	0.06%
2023/04/27	1	43.05	1	43.00	43.20	0	5,360	0.00%
2023/04/26	1	42.30	1	42.30	42.50	0	5,334	0.00%
2023/04/25	5.1	43.44	0	0.00	42.55	5.1	5,320	0.09%
2023/04/24	1.2	43.74	1	43.75	43.55	0.2	5,314	0.00%
2023/04/21	3	44.38	0	0.00	44.10	3	5,301	0.06%
2023/04/20	6.1	45.54	3	45.37	45.15	3.1	5,273	0.06%
2023/04/19	2.1	45.48	11	45.51	45.25	-8.9	5,337	-0.17%
2023/04/18	2	46.28	3	46.28	46.15	-1	5,261	-0.02%
2023/04/17	1	46.30	1	46.20	46.15	0	5,238	0.00%
2023/04/14	10.1	46.71	0	0.00	46.70	10.1	5,182	0.20%
2023/04/13	4.2	47.63	39	46.99	46.85	-34.8	5,147	-0.68%
2023/04/12	4	48.11	1	47.85	48.35	3	5,035	0.06%
2023/04/11	2	48.35	5	48.45	48.30	-3	4,993	-0.06%
2023/04/10	31.5	48.60	2	48.15	48.65	29.5	4,980	0.59%
2023/04/07	2.1	47.91	1	47.85	47.90	1.1	4,918	0.02%
2023/04/06	2	47.65	0	0.00	47.60	2	4,906	0.04%
2023/03/31	3	48.82	1	49.05	48.50	2	4,867	0.04%
2023/03/30	3	48.70	12	48.69	48.65	-9	4,837	-0.19%
2023/03/29	4	47.88	3	48.18	48.00	1	4,819	0.02%
2023/03/28	8	48.73	2	48.20	48.10	6	4,807	0.12%
2023/03/27	24	48.84	4	48.64	48.90	20	4,706	0.42%
2023/03/24	4	49.51	2	49.55	49.35	2	4,633	0.04%
2023/03/23	4	49.04	10	49.25	49.55	-6	4,531	-0.13%
2023/03/22	17	48.35	6	48.63	48.90	11	4,355	0.25%
2023/03/21	6	47.99	7	48.29	47.70	-1	4,191	-0.02%
2023/03/20	1	46.65	4	46.83	47.20	-3	4,007	-0.07%
2023/03/17	5	46.78	7	46.69	46.20	-2	3,945	-0.05%
2023/03/16	4	46.29	2	46.35	46.45	2	3,860	0.05%
2023/03/15	1	46.10	1.1	46.40	45.95	-0.1	3,782	0.00%
2023/03/13	1	44.80	4	45.05	44.75	-3	3,733	-0.08%
2023/03/10	3	45.75	8	45.88	45.40	-5	3,731	-0.13%
2023/03/09	2	46.60	10	46.28	46.20	-8	3,782	-0.21%
2023/03/08	20	46.81	7	46.80	46.90	13	3,772	0.34%
2023/03/07	1	46.20	10	46.30	46.10	-9	3,742	-0.24%
2023/03/06	11	46.02	6	45.88	46.05	5	3,738	0.13%
2023/03/01	1	44.35	0	0.00	45.10	1	3,897	0.03%
2023/02/23	3	45.30	0	0.00	45.35	3	3,899	0.08%
2023/02/22	1	44.80	8	44.90	45.15	-7	3,948	-0.18%
2023/02/21	1	46.15	0	0.00	45.85	1	3,949	0.03%
2023/02/20	0	0.00	1	46.25	46.35	-1	4,028	-0.02%
2023/02/16	2	45.95	9	46.32	46.45	-7	4,165	-0.17%
2023/02/14	4	45.25	0	0.00	45.05	4	4,354	0.09%
2023/02/10	1	45.90	1.1	46.13	45.70	-0.1	4,528	0.00%
2023/02/09	1	47.15	10	46.75	46.65	-9	4,594	-0.20%
2023/02/08	8	46.29	0	0.00	46.15	8	4,578	0.17%
2023/02/07	4	45.28	4	45.44	46.20	0	4,562	0.00%
2023/02/06	3	44.90	4	45.21	44.70	-1	4,616	-0.02%
2023/02/03	7	45.84	9	45.84	45.55	-2	4,610	-0.04%
2023/02/02	0	0.00	3	46.12	46.10	-3	4,610	-0.07%
2023/02/01	1	45.25	1.2	45.35	45.50	-0.2	4,585	0.00%
2023/01/31	3	44.77	1	44.40	44.85	2	4,618	0.04%
2023/01/30	1	42.85	2	43.93	44.50	-1	4,570	-0.02%
2023/01/16	0	0.00	1	41.90	42.20	-1	4,562	-0.02%
2023/01/13	0.1	42.15	0	0.00	41.80	0.1	4,593	0.00%
2023/01/12	1	43.30	0	0.00	42.55	1	4,600	0.02%
2023/01/11	3	43.65	2	43.50	43.40	1	4,613	0.02%
2023/01/10	2	43.60	0	0.00	43.90	2	4,666	0.04%
2023/01/09	5	43.58	4	44.03	44.25	1	4,683	0.02%
2023/01/06	1	42.15	3	42.35	42.50	-2	4,652	-0.04%
2023/01/05	2	42.13	2	41.65	41.65	0	4,758	0.00%
2023/01/04	1	41.55	1	41.70	41.75	0	4,822	0.00%
2022/12/30	0	0.00	2	41.00	40.80	-2	4,942	-0.04%
2022/12/29	1	40.45	1	40.80	41.00	0	5,014	0.00%
2022/12/28	4	41.44	0	0.00	40.75	4	5,203	0.08%
2022/12/26	0	0.00	1	42.20	41.80	-1	5,361	-0.02%
2022/12/23	1	41.85	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0	0.00	4	42.15	41.95	-4	5,563	-0.07%
2022/12/21	0	0.00	3	42.15	41.65	-3	5,752	-0.05%
2022/12/20	0.1	42.70	0	0.00	41.85	0.1	6,069	0.00%
2022/12/16	4	43.90	1	43.80	43.65	3	6,368	0.05%
2022/12/15	2	44.78	2	44.60	44.60	0	6,395	0.00%
2022/12/09	1	44.90	0	0.00	44.25	1	6,550	0.02%
2022/12/07	4	45.71	2	44.75	44.75	2	6,595	0.03%
2022/12/06	4	46.00	1	46.00	46.00	3	6,609	0.05%
2022/12/05	1	47.70	4	47.84	47.70	-3	6,613	-0.05%
2022/12/02	2	47.58	1	47.60	47.60	1	6,622	0.02%
2022/12/01	7	47.38	7	47.80	47.70	0	6,644	0.00%
2022/11/29	0	0.00	0.1	44.85	45.20	-0.1	6,728	0.00%
2022/11/28	1	45.80	3	45.75	45.55	-2	6,740	-0.03%
2022/11/25	1	46.50	5	46.08	45.90	-4	6,802	-0.06%
2022/11/23	0	0.00	1	45.60	45.20	-1	6,795	-0.01%
2022/11/21	0	0.00	1	46.10	45.85	-1	7,128	-0.01%
2022/11/18	8	45.91	5	45.74	45.65	3	7,432	0.04%
2022/11/17	3	46.08	0	0.00	46.20	3	7,423	0.04%
2022/11/16	15	45.39	10	45.80	46.10	5	7,464	0.07%
2022/11/15	0	0.00	15	45.87	46.00	-15	7,430	-0.20%
2022/11/14	2	44.68	2	44.90	45.00	0	7,468	0.00%
2022/11/11	6	44.92	3	45.57	44.75	3	7,530	0.04%
2022/11/10	6	43.53	4	43.75	43.80	2	7,430	0.03%
2022/11/09	1	43.00	11	42.90	43.00	-10	7,527	-0.13%
2022/11/08	17	42.63	16	42.37	42.25	1	7,570	0.01%
2022/11/07	19.1	41.84	19	42.28	42.35	0.1	7,805	0.00%
2022/11/04	8	41.63	32	41.85	42.20	-24	8,032	-0.30%
2022/11/03	0	0.00	1	41.35	41.40	-1	8,027	-0.01%
2022/11/02	20	41.00	11	41.02	41.00	9	8,098	0.11%
2022/10/28	3	39.07	3	39.07	39.05	0	8,131	0.00%
2022/10/27	2	39.70	3	39.78	39.95	-1	8,121	-0.01%
2022/10/26	0	0.00	5.1	38.26	37.60	-5.1	8,063	-0.06%
2022/10/25	2	38.45	1	38.40	38.30	1	8,072	0.01%
2022/10/24	0.9	39.20	0.3	39.40	38.95	0.6	8,111	0.01%
2022/10/19	3	39.27	1	39.65	39.00	2	8,105	0.02%
2022/10/18	6	39.62	5	39.63	39.55	1	8,090	0.01%
2022/10/17	1	37.95	3	38.32	39.80	-2	8,162	-0.02%
2022/10/14	0	0.00	1	38.90	38.95	-1	8,231	-0.01%
2022/10/13	2	37.38	17	36.49	36.40	-15	8,282	-0.18%
2022/10/12	0	0.00	1	39.00	38.70	-1	8,242	-0.01%
2022/10/11	6	38.57	5	39.01	38.40	1	8,291	0.01%
2022/10/07	0	0.00	6	40.60	40.60	-6	8,336	-0.07%
2022/10/06	27	41.09	5	40.80	41.10	22	8,352	0.26%
2022/10/05	5	41.08	6	41.07	40.80	-1	8,345	-0.01%
2022/10/04	1	39.75	2	39.70	39.90	-1	8,311	-0.01%
2022/10/03	3	38.73	1	38.65	38.60	2	8,391	0.02%
2022/09/30	2	37.98	14.2	37.61	39.45	-12.2	8,407	-0.15%
2022/09/29	4	38.93	3	38.97	38.30	1	8,428	0.01%
2022/09/28	7	39.91	8	38.69	37.90	-1	8,439	-0.01%
2022/09/27	25	39.33	6	37.93	40.30	19	8,331	0.23%
2022/09/26	25	40.70	14	41.97	40.15	11	8,083	0.14%
2022/09/23	0	0.00	2	44.80	44.60	-2	7,976	-0.03%
2022/09/22	1	44.50	0	0.00	45.80	1	7,992	0.01%
2022/09/21	1	45.55	0	0.00	45.35	1	7,978	0.01%
2022/09/20	1	47.10	0	0.00	46.60	1	7,971	0.01%
2022/09/19	0	0.00	1	47.35	46.80	-1	8,015	-0.01%
2022/09/15	2	48.80	0	0.00	48.25	2	8,114	0.02%
2022/09/14	1	47.55	0	0.00	48.80	1	8,186	0.01%
2022/09/13	7	49.69	5	48.85	48.90	2	8,228	0.02%
2022/09/08	1	48.00	0	0.00	48.00	1	8,404	0.01%
2022/09/07	2	46.60	1	47.20	46.50	1	8,480	0.01%
2022/09/06	7	47.73	6	47.49	47.30	1	8,494	0.01%
2022/09/05	3	48.97	12	49.21	48.50	-9	8,483	-0.11%
2022/09/02	3	51.07	1	51.40	51.00	2	8,479	0.02%
2022/09/01	4.1	51.00	2	51.10	51.10	2.1	8,484	0.02%
2022/08/31	3	51.50	1	51.90	52.20	2	8,464	0.02%
2022/08/30	5	51.76	2	51.45	52.00	3	8,477	0.04%
2022/08/29	4	50.75	2	50.70	50.70	2	8,441	0.02%
2022/08/26	17.7	53.65	23	53.04	52.70	-5.3	8,393	-0.06%
2022/08/25	24	52.65	15.1	52.85	53.60	8.9	8,176	0.11%
2022/08/24	10	50.82	13	50.59	50.30	-3	7,970	-0.04%
2022/08/23	11	50.00	13	50.31	50.70	-2	8,204	-0.02%
2022/08/19	18	51.82	10	51.87	51.60	8	8,626	0.09%
2022/08/18	10	50.79	5	50.90	51.50	5	8,886	0.06%
2022/08/17	0	0.00	11	50.85	50.90	-11	8,984	-0.12%
2022/08/16	8	50.74	19	51.22	51.00	-11	9,064	-0.12%
2022/08/15	3	50.03	12	49.91	50.20	-9	8,954	-0.10%
2022/08/12	26	50.27	13	50.46	50.30	13	8,964	0.15%
2022/08/11	18	49.09	12	49.19	49.60	6	8,792	0.07%
2022/08/10	8	47.09	17	47.52	47.60	-9	8,698	-0.10%
2022/08/09	3	47.17	1	47.10	47.10	2	8,845	0.02%
2022/08/08	10	45.60	10	45.95	45.95	0	9,344	0.00%
2022/08/05	16	45.76	4	46.26	46.50	12	9,800	0.12%
2022/08/01	3	47.22	1	47.15	47.15	2	10,426	0.02%
2022/07/29	1	48.10	1	48.05	47.75	0	10,543	0.00%
2022/07/28	21	47.65	23	47.04	47.00	-2	10,780	-0.02%
2022/07/27	12.1	45.75	13	46.96	47.15	-1	10,957	-0.01%
2022/07/26	1	46.30	7	46.50	45.90	-6	10,981	-0.05%
2022/07/25	0.1	47.54	0	0.00	47.55	0.1	11,009	0.00%
2022/07/22	3	48.60	5	48.19	48.10	-2	11,136	-0.02%
2022/07/21	7	48.08	13	48.55	48.95	-6	11,207	-0.05%
2022/07/20	16	47.68	2	47.73	47.25	14	11,225	0.12%
2022/07/19	6	46.25	0	0.00	46.55	6	11,345	0.05%
2022/07/18	4	48.21	0	0.00	48.20	4	11,402	0.04%
2022/07/15	3	47.28	2	46.45	47.55	1	11,364	0.01%
2022/07/14	15	44.85	12	46.13	46.15	3	11,335	0.03%
2022/07/13	11	45.48	13	44.86	44.80	-2	11,443	-0.02%
2022/07/12	4	44.74	1	45.25	44.00	3	11,600	0.03%
2022/07/11	14	47.03	18	47.60	47.30	-4	11,749	-0.03%
2022/07/08	0	0.00	6	46.26	46.40	-6	11,789	-0.05%
2022/07/07	12	44.28	16	44.78	44.90	-4	11,800	-0.03%
2022/07/06	8	44.60	7	44.66	43.30	1	12,100	0.01%
2022/07/05	3	45.20	17	45.43	46.00	-14	12,371	-0.11%
2022/07/04	2	45.30	11	45.22	44.55	-9	12,364	-0.07%
2022/07/01	10	47.41	7	46.80	45.05	3	12,365	0.02%
2022/06/30	3	48.25	9	48.34	48.05	-6	12,273	-0.05%
2022/06/29	1	50.40	81	50.42	50.50	-80	12,324	-0.65%
2022/06/28	77	50.65	0	0.00	51.00	77	12,440	0.62%
2022/06/27	1	52.20	0	0.00	52.40	1	12,592	0.01%
2022/06/24	0	0.00	1	50.60	50.50	-1	12,776	-0.01%
2022/06/23	2	50.13	14	49.37	49.95	-12	13,229	-0.09%
2022/06/22	12	51.16	211	50.52	50.20	-199	14,000	-1.42%	大賣/鉅額交易
2022/06/21	214	52.31	0	0.00	52.40	214	14,530	1.47%	大買/鉅額交易
2022/06/20	5	50.52	5.3	51.38	50.20	-0.3	14,839	0.00%
2022/06/17	9	53.12	15	52.27	52.60	-6	14,885	-0.04%
2022/06/16	4	56.60	6.2	55.98	54.60	-2.2	14,888	-0.01%
2022/06/15	3	57.93	0	0.00	57.00	3	14,993	0.02%
2022/06/14	1.1	56.80	2.1	57.55	58.40	-1.1	15,309	-0.01%
2022/06/13	7.2	58.47	28.1	58.04	57.70	-20.9	15,378	-0.14%
2022/06/10	15	60.43	11	60.48	60.50	4	15,371	0.03%
2022/06/09	13	61.42	3	61.20	61.00	10	15,626	0.06%
2022/06/08	6.1	61.77	11	61.95	60.80	-4.9	15,664	-0.03%
2022/06/07	6	60.83	6	61.10	61.30	0	15,905	0.00%
2022/06/06	5	60.92	0	0.00	61.00	5	16,035	0.03%
2022/06/02	15	61.53	1	61.70	61.60	14	16,288	0.09%
2022/06/01	4	61.58	5	61.62	61.60	-1	16,483	-0.01%
2022/05/31	10	62.69	3	63.03	62.30	7	16,488	0.04%
2022/05/30	7	62.30	10.2	62.45	62.00	-3.2	16,441	-0.02%
2022/05/27	9	61.08	12	60.86	60.70	-3	16,268	-0.02%
2022/05/26	1	60.80	5	60.88	60.00	-4	16,175	-0.02%
2022/05/25	1	59.50	4	59.60	59.80	-3	15,883	-0.02%
2022/05/24	4	57.98	0.1	60.00	57.50	3.9	15,892	0.02%
2022/05/23	0	0.00	1	59.40	59.40	-1	15,785	-0.01%
2022/05/20	3	59.27	4.7	59.09	59.60	-1.7	15,830	-0.01%
2022/05/19	9.1	57.92	17	58.92	59.60	-7.9	15,801	-0.05%
2022/05/18	12	59.49	4.3	59.30	59.30	7.7	15,781	0.05%
2022/05/17	13	58.78	21	59.73	60.10	-8	15,738	-0.05%
2022/05/16	91	60.09	66	59.40	58.60	25	15,715	0.16%
2022/05/13	23	59.51	36	58.99	59.70	-13	15,340	-0.08%
2022/05/12	8	55.78	8	55.71	55.50	0	15,166	0.00%
2022/05/11	6.1	57.00	3	57.20	56.90	3.1	15,825	0.02%
2022/05/10	12	56.43	8	56.55	58.00	4	16,239	0.02%
2022/05/09	4	56.75	20.5	57.00	56.60	-16.5	16,322	-0.10%
2022/05/06	18.3	55.20	113	55.14	55.50	-94.7	16,342	-0.58%	大賣/
2022/05/05	135	57.84	57.5	57.17	57.80	77.6	16,717	0.46%	大買/
2022/05/04	36.4	55.81	1.5	56.93	55.60	34.9	16,714	0.21%
2022/05/03	6	55.33	1	55.35	55.50	5	16,822	0.03%
2022/04/29	4.1	55.08	5.4	55.11	54.30	-1.3	17,101	-0.01%
2022/04/28	15	54.03	16.7	54.38	54.70	-1.7	17,318	-0.01%
2022/04/27	9	52.09	11	52.93	53.80	-2	17,354	-0.01%
2022/04/26	4.3	55.14	8.2	55.61	54.70	-3.9	17,287	-0.02%
2022/04/25	2.1	54.60	1	54.90	54.20	1.1	17,357	0.01%
2022/04/22	6.1	58.78	11	58.36	57.90	-4.9	17,523	-0.03%
2022/04/21	1.1	60.02	8	59.71	59.90	-6.9	17,766	-0.04%
2022/04/20	12	59.46	0	0.00	58.90	12	18,011	0.07%
2022/04/19	16	60.36	5	60.00	59.30	11	18,412	0.06%
2022/04/18	22	59.45	11	59.12	59.00	11	18,403	0.06%
2022/04/15	5.4	58.64	22	58.80	58.40	-16.7	18,432	-0.09%
2022/04/14	54.4	61.61	11	60.96	60.80	43.4	18,655	0.23%
2022/04/13	11	62.00	17.3	62.29	62.40	-6.3	18,634	-0.03%
2022/04/12	27.2	61.48	13.7	61.46	60.90	13.5	18,821	0.07%
2022/04/11	18.5	65.05	5	63.56	62.60	13.5	18,728	0.07%
2022/04/08	0.1	68.30	22	67.95	68.00	-21.9	18,893	-0.12%
2022/04/07	4.4	68.68	5.1	69.42	68.00	-0.7	18,970	0.00%
2022/04/06	1.2	68.91	2	68.70	69.40	-0.8	19,232	0.00%
2022/04/01	10	68.06	11	67.95	69.00	-1	19,662	-0.01%
2022/03/31	24	69.23	1.3	69.00	68.90	22.7	19,841	0.11%
2022/03/30	10.1	70.08	2	70.35	69.80	8.1	19,946	0.04%
2022/03/29	14.3	69.98	9	70.41	70.00	5.3	20,416	0.03%
2022/03/28	28.2	68.99	19	69.25	70.50	9.2	20,327	0.05%
2022/03/25	69.8	72.80	40.5	71.61	71.10	29.3	20,092	0.15%
2022/03/24	55.9	76.65	22.5	76.29	76.30	33.4	19,374	0.17%
2022/03/23	20.7	78.71	31.7	78.86	79.00	-11	19,064	-0.06%
2022/03/22	6.1	76.82	7	77.13	77.20	-0.9	19,631	0.00%
2022/03/21	11	75.76	14	75.89	75.80	-3	19,753	-0.02%
2022/03/18	26	75.64	25.2	75.38	75.30	0.8	20,122	0.00%
2022/03/17	2	74.20	17	73.79	74.90	-15	20,327	-0.07%
2022/03/16	2	70.60	9.1	71.40	70.40	-7.1	20,662	-0.03%
2022/03/15	9	70.78	5	71.08	70.20	4	21,408	0.02%
2022/03/14	11	72.82	25	72.84	72.50	-14	23,269	-0.06%
2022/03/11	10.1	70.85	6	70.72	71.40	4.1	23,531	0.02%
2022/03/10	13	71.75	12	71.95	71.70	1	24,096	0.00%
2022/03/09	5.1	68.82	3.1	69.72	68.60	2	24,579	0.01%
2022/03/08	8	70.16	207.5	69.72	68.10	-199.5	25,744	-0.77%	大賣/鉅額交易
2022/03/07	19.1	73.40	21	73.17	72.00	-2	27,870	-0.01%
2022/03/04	110.1	77.45	14	77.34	76.50	96.1	30,560	0.31%	大買/
2022/03/03	101	77.90	19	77.83	77.40	82	32,162	0.25%	大買/
2022/03/02	6	75.82	5	76.08	76.30	1	33,425	0.00%
2022/03/01	6	74.07	18	74.36	75.20	-12	35,505	-0.03%
2022/02/25	14	72.34	3	72.37	72.40	11	37,159	0.03%
2022/02/24	8	72.74	4.1	72.04	71.50	4	37,706	0.01%
2022/02/23	18	75.31	12	75.63	75.80	6	38,556	0.02%
2022/02/22	13	75.29	12.1	75.27	74.90	0.9	38,753	0.00%
2022/02/21	6	77.52	2.1	77.42	77.30	3.9	38,827	0.01%
2022/02/18	10.1	76.81	13	78.08	78.30	-2.9	39,120	-0.01%
2022/02/17	8.1	77.29	7	77.44	77.00	1.1	39,815	0.00%
2022/02/16	8	78.81	10	78.10	78.10	-2	39,830	-0.01%
2022/02/15	25.4	78.82	7.2	79.15	77.80	18.3	40,095	0.05%
2022/02/14	34	78.21	16	78.40	77.80	18	40,215	0.04%
2022/02/11	130.6	79.00	136	79.59	79.70	-5.5	40,771	-0.01%	大買/大賣/
2022/02/10	22.1	76.35	28	77.21	78.10	-5.9	40,750	-0.01%
2022/02/09	10	74.69	16	74.84	74.70	-6	40,664	-0.01%
2022/02/08	21.1	72.82	9	73.01	73.00	12.1	41,039	0.03%
2022/02/07	15.2	72.89	6.2	73.08	73.40	9.1	40,868	0.02%
2022/01/26	18	74.87	9.1	75.44	76.80	8.9	40,695	0.02%
2022/01/25	30.3	75.83	22	76.00	75.40	8.3	41,051	0.02%
2022/01/24	4	74.30	189	73.49	75.30	-185	41,508	-0.45%	大賣/鉅額交易
2022/01/21	20.1	75.35	10	73.10	73.10	10.1	41,929	0.02%
2022/01/20	9.2	76.26	9	77.10	77.60	0.2	41,885	0.00%
2022/01/19	12.5	77.18	41	77.40	77.10	-28.5	41,826	-0.07%
2022/01/18	25	79.11	7	78.77	78.60	18	41,937	0.04%
2022/01/17	195.1	79.04	186	80.24	79.30	9.1	41,950	0.02%	大買/大賣/
2022/01/14	149.4	77.82	4.5	77.46	78.10	144.9	42,033	0.34%	大買/鉅額交易
2022/01/13	26	79.81	80	79.73	79.60	-54	42,427	-0.13%
2022/01/12	76.1	78.59	5	80.90	78.20	71.1	42,420	0.17%
2022/01/11	14.1	78.96	15	78.43	78.30	-1	42,167	0.00%
2022/01/10	96.6	76.34	163.2	78.63	80.00	-66.6	42,243	-0.16%	大賣/
2022/01/07	53.6	79.67	66	80.04	78.50	-12.4	42,337	-0.03%
2022/01/06	38.2	82.24	33	82.43	82.90	5.2	41,989	0.01%
2022/01/05	57.5	83.49	57.1	83.03	82.50	0.3	42,144	0.00%
2022/01/04	8.1	85.20	24	85.73	85.50	-15.9	42,220	-0.04%
2022/01/03	93.1	86.35	41.2	85.86	84.80	51.9	42,114	0.12%
2021/12/30	3	85.57	7	85.24	85.50	-4	42,011	-0.01%
2021/12/29	19.3	85.40	18	85.41	85.00	1.3	42,044	0.00%
2021/12/28	67.2	85.42	33	84.91	84.20	34.2	41,934	0.08%
2021/12/27	17	84.55	22	84.50	84.70	-5	41,756	-0.01%
2021/12/24	8.1	83.39	7.3	83.79	82.50	0.8	41,692	0.00%
2021/12/23	37.4	84.19	207	83.94	83.20	-169.6	41,679	-0.41%	大賣/鉅額交易
2021/12/22	158	81.98	3	82.20	81.00	155	41,410	0.37%	大買/鉅額交易
2021/12/21	13	81.18	3.1	81.27	81.20	9.9	41,428	0.02%
2021/12/20	10	82.69	7	82.13	82.20	3	41,361	0.01%
2021/12/17	19	82.75	33.1	83.03	82.40	-14.1	41,536	-0.03%
2021/12/16	123.4	84.21	115	85.07	84.50	8.4	41,773	0.02%	大買/大賣/
2021/12/15	30.4	81.64	17	81.85	81.80	13.3	41,044	0.03%
2021/12/14	27.2	80.71	16	81.40	81.60	11.2	41,013	0.03%
2021/12/13	25.3	83.24	11	83.42	82.80	14.3	40,747	0.04%
2021/12/10	23.2	85.11	20	85.48	84.90	3.2	40,474	0.01%
2021/12/09	48.2	86.23	13.2	86.90	84.60	35	39,901	0.09%
2021/12/08	90.8	87.82	111.4	87.94	88.40	-20.7	39,235	-0.05%	大賣/
2021/12/07	30.1	83.45	38	83.47	84.30	-7.9	37,600	-0.02%
2021/12/06	21.2	84.10	27.6	84.03	83.30	-6.4	37,365	-0.02%
2021/12/03	19	85.74	27	86.18	86.50	-8	37,287	-0.02%
2021/12/02	70	86.16	42	86.21	85.40	28	37,252	0.08%
2021/12/01	83.5	85.01	147.4	85.66	86.70	-63.9	36,316	-0.18%	大賣/
2021/11/30	185.6	85.58	124.2	85.48	81.80	61.4	34,565	0.18%	大買/大賣/
2021/11/29	64.1	80.17	107.4	81.05	84.90	-43.3	32,731	-0.13%	大賣/
2021/11/26	66.3	77.73	59.6	77.37	77.20	6.7	31,324	0.02%
2021/11/25	126.2	77.56	118	77.86	79.70	8.2	30,253	0.03%	大買/大賣/
2021/11/24	172.1	76.04	223.3	76.31	76.40	-51.2	28,302	-0.18%	大買/大賣/
2021/11/23	36	70.30	14	69.81	69.50	22	27,223	0.08%
2021/11/22	44.2	70.12	60.1	70.40	71.20	-15.9	27,501	-0.06%
2021/11/19	25	68.06	19	68.02	67.30	6	27,702	0.02%
2021/11/18	18	68.11	5	68.64	67.70	13	27,758	0.05%
2021/11/17	19.4	68.58	31.1	68.70	68.90	-11.7	27,904	-0.04%
2021/11/16	41	69.67	51	69.78	68.20	-10	27,849	-0.04%
2021/11/15	15	67.56	13	67.77	67.40	2	27,355	0.01%
2021/11/12	37.2	67.60	10.3	67.46	66.80	26.9	27,411	0.10%
2021/11/11	20	68.61	22	68.75	68.60	-2	27,191	-0.01%
2021/11/10	23.2	69.82	28	69.66	69.60	-4.8	27,049	-0.02%
2021/11/09	22.2	68.56	55	68.78	68.30	-32.9	26,377	-0.12%
2021/11/08	35	67.23	28	67.84	66.60	7	25,834	0.03%
2021/11/05	27	67.19	26.1	67.23	66.30	1	25,599	0.00%
2021/11/04	4	65.03	19	64.51	64.70	-15	25,211	-0.06%
2021/11/03	18.1	64.28	17	64.18	64.10	1.1	25,388	0.00%
2021/11/02	40	66.85	43	66.61	65.50	-3	25,396	-0.01%
2021/11/01	75.1	67.04	82.1	67.22	68.00	-7	25,138	-0.03%
2021/10/29	84	64.35	86.1	64.21	64.20	-2.1	24,825	-0.01%
2021/10/28	28	62.18	31	63.05	61.60	-3	24,286	-0.01%
2021/10/27	16	61.94	8	62.01	62.10	8	24,335	0.03%
2021/10/26	9	61.96	31	61.79	61.20	-22	24,811	-0.09%
2021/10/25	22	61.14	1	61.00	61.60	21	25,087	0.08%
2021/10/22	43	61.52	38	61.98	62.00	5	25,756	0.02%
2021/10/21	76	61.23	207.3	62.21	60.50	-131.3	26,940	-0.49%	大賣/鉅額交易
2021/10/20	13	58.46	75	58.72	58.30	-62	27,151	-0.23%
2021/10/19	10	57.40	15	58.05	57.10	-5	27,572	-0.02%
2021/10/18	56.1	57.35	3	57.23	56.80	53.1	28,329	0.19%
2021/10/15	27	58.13	8.1	58.48	58.80	18.9	28,865	0.07%
2021/10/14	4	55.63	5	55.40	55.10	-1	29,007	0.00%
2021/10/13	10.2	56.50	8	56.44	54.90	2.2	29,386	0.01%
2021/10/12	40.2	58.26	5	58.34	57.70	35.2	29,393	0.12%
2021/10/08	139.5	61.19	4	61.30	61.30	135.5	29,452	0.46%	大買/鉅額交易
2021/10/07	15.3	61.39	329	61.42	62.10	-313.8	29,875	-1.05%	大賣/鉅額交易
2021/10/06	318.1	60.22	14	58.68	58.50	304.1	31,380	0.97%	大買/鉅額交易
2021/10/05	12.1	59.32	308	56.42	60.40	-295.9	32,249	-0.92%	大賣/鉅額交易
2021/10/04	19	60.11	16	60.17	58.20	3	32,428	0.01%
2021/10/01	14.6	61.02	38	61.65	60.50	-23.4	33,205	-0.07%
2021/09/30	29	63.49	7.9	63.09	63.60	21.1	34,625	0.06%
2021/09/29	28.1	63.97	28	63.47	63.20	0.1	34,630	0.00%
2021/09/28	2.1	67.69	10	67.92	67.10	-8	34,636	-0.02%
2021/09/27	310	69.69	6	69.07	68.10	304	34,805	0.87%	大買/鉅額交易
2021/09/24	28.1	69.79	36	69.46	69.00	-7.9	35,209	-0.02%
2021/09/23	38	70.26	24.1	70.20	69.60	13.9	35,387	0.04%
2021/09/22	9.1	68.88	4	68.60	69.30	5.1	35,842	0.01%
2021/09/17	14	68.08	9.1	68.21	69.40	4.9	36,073	0.01%
2021/09/16	16	68.88	14	68.81	69.00	2	36,748	0.01%
2021/09/15	8	67.16	8	67.29	67.10	0	37,667	0.00%
2021/09/14	4	68.58	4.1	68.57	68.10	-0.1	39,322	0.00%
2021/09/13	7	68.77	8	68.74	68.30	-1	40,604	0.00%
2021/09/10	6	67.60	11.1	68.29	69.30	-5.1	41,229	-0.01%
2021/09/09	17.1	66.76	20	66.74	67.00	-2.9	43,160	-0.01%
2021/09/08	26.3	65.86	13.1	65.80	65.00	13.2	43,523	0.03%
2021/09/07	19.2	69.55	40	69.60	68.60	-20.8	43,238	-0.05%
2021/09/06	18.1	70.84	7.2	71.19	70.60	11	42,950	0.03%
2021/09/03	22	70.35	64	70.95	72.00	-42	42,853	-0.10%
2021/09/02	79.2	71.59	62	71.07	68.80	17.2	43,072	0.04%
2021/09/01	23	70.02	19	70.23	70.70	4	42,978	0.01%
2021/08/31	13.1	70.01	8.1	70.21	70.40	4.9	43,744	0.01%
2021/08/30	10	69.70	5	69.74	69.60	5	43,580	0.01%
2021/08/27	23.1	69.73	17.1	69.89	68.70	6	43,718	0.01%
2021/08/26	21.1	69.90	29.1	69.73	70.20	-8	43,464	-0.02%
2021/08/25	35	68.37	42.2	68.18	68.70	-7.2	42,798	-0.02%
2021/08/24	35	65.87	36.1	64.69	64.60	-1.1	41,825	0.00%
2021/08/23	12.1	64.65	15	64.79	64.90	-2.9	41,991	-0.01%
2021/08/20	23	62.21	11	61.98	62.00	12	42,002	0.03%
2021/08/19	11	60.83	22	60.73	60.00	-11	42,029	-0.03%
2021/08/18	16	58.53	9	58.17	60.30	7	42,809	0.02%
2021/08/17	10	58.32	1	59.60	56.00	9	42,930	0.02%
2021/08/16	7	59.76	11.1	59.49	59.20	-4.1	42,830	-0.01%
2021/08/13	9.1	61.23	6	61.25	59.80	3.1	42,736	0.01%
2021/08/12	7	62.60	4	62.95	63.00	3	42,761	0.01%
2021/08/11	8.1	62.68	40	62.74	63.00	-32	42,854	-0.07%
2021/08/10	25	63.23	27.4	63.39	62.70	-2.4	42,903	-0.01%
2021/08/09	15	66.08	12.5	67.03	65.50	2.6	43,104	0.01%
2021/08/06	27	69.97	12.2	69.57	69.30	14.9	43,250	0.03%
2021/08/05	4	71.28	15.5	71.44	71.60	-11.5	43,441	-0.03%
2021/08/04	19.2	70.60	53.3	71.02	69.70	-34.2	43,842	-0.08%
2021/08/03	26	69.25	23.2	69.45	69.00	2.8	43,935	0.01%
2021/08/02	21.2	69.36	15	69.31	68.70	6.2	44,212	0.01%
2021/07/30	61	71.95	17	71.06	69.80	44	44,358	0.10%
2021/07/29	126.5	69.00	124.1	69.99	71.80	2.4	44,148	0.01%	大買/大賣/
2021/07/28	45.4	67.17	50.5	67.54	67.60	-5	44,340	-0.01%
2021/07/27	95.3	72.83	87	72.99	71.70	8.3	44,608	0.02%
2021/07/26	37.2	69.92	65.2	70.41	71.20	-28.1	43,726	-0.06%
2021/07/23	61.2	69.64	32	68.60	67.90	29.2	43,313	0.07%
2021/07/22	49	69.30	61	70.18	69.30	-12	43,250	-0.03%
2021/07/21	29	67.19	34	67.22	66.40	-5	43,084	-0.01%
2021/07/20	24	66.01	14	66.31	65.10	10	44,059	0.02%
2021/07/19	19	67.10	23	67.08	67.10	-4	45,994	-0.01%
2021/07/16	12	65.53	13.3	65.73	65.10	-1.3	47,289	0.00%
2021/07/15	29.1	65.83	24	65.33	65.50	5.1	50,274	0.01%
2021/07/14	31.6	67.46	20	67.49	66.50	11.6	51,027	0.02%
2021/07/13	110.2	69.54	90	69.76	67.10	20.2	50,995	0.04%	大買/
2021/07/12	37.3	66.99	94.2	66.22	67.70	-56.9	49,305	-0.12%
2021/07/09	83	64.63	19.8	64.41	63.90	63.2	48,631	0.13%
2021/07/08	69.2	65.30	47.3	65.26	64.20	21.9	49,415	0.04%
2021/07/07	50.3	64.06	86	64.02	65.70	-35.7	49,823	-0.07%
2021/07/06	18	60.98	14	60.88	60.70	4	49,067	0.01%
2021/07/05	23	61.94	34	62.23	62.00	-11	50,883	-0.02%
2021/07/02	24	60.20	37	60.44	61.30	-13	51,926	-0.03%
2021/07/01	36	59.39	41.5	59.57	58.80	-5.5	52,148	-0.01%
2021/06/30	48.3	61.88	22	61.70	61.10	26.3	51,772	0.05%
2021/06/29	32.4	62.77	57	62.94	62.00	-24.6	51,477	-0.05%
2021/06/28	15.3	61.18	33	61.20	61.00	-17.7	50,641	-0.03%
2021/06/25	80.2	61.91	44.3	62.16	60.90	35.9	50,287	0.07%
2021/06/24	63	63.23	44	62.90	62.80	19	49,465	0.04%
2021/06/23	61	61.88	104	62.13	64.50	-43	48,366	-0.09%	大賣/
2021/06/22	82.4	60.50	101	60.61	59.60	-18.6	46,598	-0.04%	大賣/
2021/06/21	82.5	58.60	102.4	58.86	59.20	-19.9	45,198	-0.04%	大賣/
2021/06/18	113.3	59.16	94.1	59.26	58.00	19.2	44,400	0.04%	大買/
2021/06/17	8	54.70	54.4	55.62	56.50	-46.4	42,212	-0.11%
2021/06/16	18	53.84	7	54.44	53.20	11	41,615	0.03%
2021/06/15	25	54.28	15	54.17	54.50	10	41,494	0.02%
2021/06/11	15.1	54.25	8	54.23	53.70	7.1	41,405	0.02%
2021/06/10	50	55.64	39	55.71	55.10	11	41,386	0.03%
2021/06/09	35	53.97	64	54.94	54.50	-29	40,538	-0.07%
2021/06/08	60.4	54.11	67	54.21	53.40	-6.7	39,603	-0.02%
2021/06/07	18.2	51.89	20	51.92	52.30	-1.8	38,610	0.00%
2021/06/04	29.2	52.71	20	52.75	51.50	9.2	38,533	0.02%
2021/06/03	5	52.16	21	52.04	52.70	-16	38,248	-0.04%
2021/06/02	5	51.10	10	51.79	50.70	-5	37,984	-0.01%
2021/06/01	18	52.00	13	52.07	51.60	5	37,889	0.01%
2021/05/28	27	51.33	18	51.29	50.80	9	37,541	0.02%
2021/05/27	12	49.69	32	50.23	50.00	-20	37,595	-0.05%
2021/05/26	64	50.99	19	50.41	49.65	45	38,069	0.12%
2021/05/25	22	48.03	14	49.06	49.35	8	37,991	0.02%
2021/05/24	6	43.58	26	44.13	44.90	-20	37,818	-0.05%
2021/05/21	2	43.58	3	43.82	44.10	-1	37,958	0.00%
2021/05/20	4	43.83	20	43.39	42.90	-16	38,330	-0.04%
2021/05/19	7	44.27	4	44.60	45.55	3	38,318	0.01%
2021/05/18	22	43.67	39	44.22	45.15	-17	38,251	-0.04%
2021/05/17	35	42.54	62	42.80	41.35	-27	38,136	-0.07%
2021/05/14	249	46.43	260	44.94	44.45	-11	37,652	-0.03%	大買/大賣/
2021/05/13	139	45.54	85	46.42	46.10	54	37,223	0.15%	大買/
2021/05/12	63	47.38	33.3	45.96	45.20	29.8	36,716	0.08%
2021/05/11	29	48.59	61	49.19	48.10	-32	35,969	-0.09%
2021/05/10	36	52.36	17	51.96	51.50	19	35,516	0.05%
2021/05/07	10	53.75	11	53.94	54.70	-1	35,156	0.00%
2021/05/06	19	52.64	33	52.19	51.20	-14	34,824	-0.04%
2021/05/05	48	53.18	34	53.50	51.80	14	34,990	0.04%
2021/05/04	44	53.33	44	53.92	55.20	0	34,372	0.00%
2021/05/03	22	56.77	29	57.30	54.90	-7	33,362	-0.02%
2021/04/29	24	57.91	9	57.47	58.00	15	32,885	0.05%
2021/04/28	16	57.64	15	57.73	56.90	1	32,626	0.00%
2021/04/27	35	56.40	30	56.69	56.10	5	32,409	0.02%
2021/04/26	80.2	59.70	84	59.97	58.80	-3.8	31,778	-0.01%
2021/04/23	94	57.00	123	57.73	58.30	-29	30,344	-0.10%	大賣/
2021/04/22	112	57.00	49.5	55.72	53.00	62.5	29,151	0.21%	大買/
2021/04/21	195.3	56.48	170.2	57.29	56.40	25.1	27,746	0.09%	大買/大賣/
2021/04/20	38	50.61	119	52.35	52.90	-81	24,892	-0.33%	大賣/
2021/04/19	10.2	48.17	26	47.64	48.15	-15.8	23,884	-0.07%
2021/04/16	26	46.38	21	46.51	46.15	5	23,470	0.02%
2021/04/15	27.5	46.15	18	46.33	46.50	9.5	23,342	0.04%
2021/04/14	74	46.80	77	46.76	46.55	-3	23,124	-0.01%
2021/04/13	85	50.26	97	49.91	48.20	-12	22,165	-0.05%
2021/04/12	37	49.68	27.2	49.65	48.60	9.8	20,842	0.05%
2021/04/09	55.2	48.77	108	49.18	48.55	-52.8	20,153	-0.26%	大賣/
2021/04/08	58	46.16	99	46.86	48.00	-41	18,280	-0.22%
2021/04/07	13	43.44	33	43.46	43.65	-20	17,193	-0.12%
2021/04/06	32	41.97	48	42.44	42.45	-16	17,560	-0.09%
2021/04/01	10	41.73	3	41.70	41.75	7	17,712	0.04%
2021/03/31	7	41.47	17	41.96	42.20	-10	17,669	-0.06%
2021/03/30	2	41.25	4	41.25	41.25	-2	17,764	-0.01%
2021/03/29	1	41.35	16	41.54	41.60	-15	18,033	-0.08%
2021/03/26	13	41.19	13	41.12	41.15	0	18,784	0.00%
2021/03/25	2	41.03	9	40.98	41.05	-7	18,873	-0.04%
2021/03/24	3	41.02	0	0.00	41.00	3	19,006	0.02%
2021/03/23	9	41.50	0	0.00	41.15	9	19,321	0.05%
2021/03/22	10	41.45	17	41.58	41.60	-7	19,501	-0.04%
2021/03/19	7	41.61	0	0.00	41.55	7	19,841	0.04%
2021/03/18	15	42.89	4	42.74	42.20	11	20,037	0.05%
2021/03/17	23	43.56	22.2	42.75	43.00	0.8	20,750	0.00%
2021/03/16	14.2	42.88	8	42.93	43.30	6.2	21,165	0.03%
2021/03/15	13	41.42	10	41.55	41.55	3	23,087	0.01%
2021/03/12	11	41.37	12	41.07	41.25	-1	24,180	0.00%
2021/03/11	17	40.74	23	40.97	41.15	-6	25,079	-0.02%
2021/03/10	12	40.48	1	41.15	40.30	11	27,227	0.04%
2021/03/09	21	41.18	18	40.76	40.80	3	28,202	0.01%
2021/03/08	8	41.70	8	42.38	41.60	0	28,620	0.00%
2021/03/05	46	41.05	33	41.10	40.85	13	29,173	0.04%
2021/03/04	46	42.18	5	42.29	42.00	41	29,757	0.14%
2021/03/03	23	42.12	19	42.32	42.45	4	29,771	0.01%
2021/03/02	41	44.28	30	44.56	43.20	11	29,757	0.04%
2021/02/26	64	45.59	19	45.98	44.80	45	29,441	0.15%
2021/02/25	87	44.93	106	44.81	46.50	-19	28,947	-0.07%	大賣/
2021/02/24	15	43.43	9	44.06	42.90	6	28,334	0.02%
2021/02/23	13	43.80	35	44.03	43.40	-22	28,170	-0.08%
2021/02/22	34	43.94	59	43.77	43.50	-25	27,996	-0.09%
2021/02/19	44	42.59	24	42.82	43.25	20	27,507	0.07%
2021/02/18	10	41.86	68	42.12	42.45	-58	27,405	-0.21%
2021/02/17	3	40.90	44	40.96	40.90	-41	27,170	-0.15%
2021/02/05	5	38.70	2	38.75	38.65	3	26,937	0.01%
2021/02/04	21	39.31	18	39.04	38.95	3	26,891	0.01%
2021/02/03	1	39.55	16	40.08	39.40	-15	26,883	-0.06%
2021/02/02	47	39.99	12	39.85	39.70	35	26,830	0.13%
2021/02/01	10	38.97	12	39.13	39.00	-2	26,794	-0.01%
2021/01/29	32	41.02	3	40.17	40.00	29	26,700	0.11%
2021/01/28	71	40.75	59	41.07	41.00	12	26,567	0.05%
2021/01/27	60	41.63	127	41.56	41.45	-67	26,466	-0.25%	大賣/
2021/01/26	23	40.25	13	40.11	40.20	10	25,920	0.04%
2021/01/25	34	39.86	19	40.21	40.40	15	25,874	0.06%
2021/01/22	18	39.36	41	40.05	40.45	-23	25,767	-0.09%
2021/01/21	25	39.40	26	38.43	38.35	-1	25,526	0.00%
2021/01/20	31	40.46	8	41.41	39.20	23	25,271	0.09%
2021/01/19	49	43.30	14	43.32	42.95	35	24,844	0.14%
2021/01/18	37	43.13	21	43.35	43.45	16	24,675	0.06%
2021/01/15	75	44.21	96.7	44.34	43.85	-21.7	24,390	-0.09%
2021/01/14	48	43.63	39	43.87	43.35	9	23,214	0.04%
2021/01/13	26	43.30	55.2	43.15	43.20	-29.2	22,781	-0.13%
2021/01/12	34.1	42.14	24.1	42.05	41.90	10	22,334	0.04%
2021/01/11	5	42.40	22	42.58	42.95	-17	22,159	-0.08%
2021/01/08	7	41.84	0	0.00	42.00	7	22,102	0.03%
2021/01/07	3	42.48	9	42.47	42.00	-6	22,321	-0.03%
2021/01/06	17	42.28	37	41.26	41.55	-20	22,178	-0.09%
2021/01/05	11	41.56	7	41.94	42.25	4	21,936	0.02%
2021/01/04	19	42.33	6	41.95	41.80	13	21,825	0.06%
2020/12/31	12	43.19	22	43.15	42.80	-10	21,588	-0.05%
2020/12/30	24	44.03	29	44.16	43.65	-5	21,398	-0.02%
2020/12/29	55	44.01	102	43.80	43.90	-47	21,047	-0.22%	大賣/
2020/12/28	70	42.28	29	41.70	42.65	41	20,134	0.20%
2020/12/25	11	42.40	40	41.99	41.70	-29	19,751	-0.15%
2020/12/24	28	42.46	13	42.20	42.20	15	19,574	0.08%
2020/12/23	19	42.70	3	42.58	42.60	16	19,383	0.08%
2020/12/22	65	43.32	86	43.22	41.80	-21	19,094	-0.11%
2020/12/21	9	41.01	19	40.84	41.50	-10	18,269	-0.05%
2020/12/18	10	41.45	4	41.18	41.10	6	18,105	0.03%
2020/12/17	25	41.47	12	41.38	41.10	13	17,956	0.07%
2020/12/16	1	42.50	21	42.59	42.50	-20	17,643	-0.11%
2020/12/15	17	42.98	10	42.56	41.60	7	17,424	0.04%
2020/12/14	70	43.89	10	43.76	43.40	60	17,103	0.35%
2020/12/11	111	44.30	92.7	44.33	44.25	18.3	16,861	0.11%	大買/
2020/12/10	52.5	44.85	70	44.99	44.05	-17.5	15,993	-0.11%
2020/12/09	183	47.15	94	46.83	45.70	89	15,207	0.59%	大買/
2020/12/08	62	44.40	58	44.61	45.70	4	13,020	0.03%
2020/12/07	73	44.17	122	43.43	43.05	-49	11,934	-0.41%	大賣/
2020/12/04	171	43.27	114	43.69	44.30	57	11,044	0.52%	大買/大賣/
2020/12/03	128	42.36	168	42.37	42.55	-40	8,896	-0.45%	大買/大賣/
2020/12/02	55	39.04	44	38.99	38.70	11	8,094	0.14%
2020/12/01	11	38.72	38	38.76	38.70	-27	7,662	-0.35%
2020/11/30	71	38.49	74	38.34	37.75	-3	7,067	-0.04%
2020/11/27	2	36.00	0	0.00	36.20	2	6,504	0.03%
2020/11/26	12	36.25	24	36.34	36.25	-12	6,560	-0.18%
2020/11/25	6	35.26	0	0.00	35.25	6	6,471	0.09%
2020/11/24	13	35.97	14	36.04	35.40	-1	6,440	-0.02%
2020/11/23	22	35.15	19	35.54	35.95	3	6,216	0.05%
2020/11/19	1	34.10	1	33.80	33.85	0	5,733	0.00%
2020/11/18	10	33.40	0	0.00	33.40	10	5,645	0.18%
2020/11/17	3	33.48	22	33.58	33.50	-19	5,675	-0.33%
2020/11/16	3.1	33.07	2	33.03	33.15	1.1	5,760	0.02%
2020/11/13	1.8	32.57	1	32.80	32.80	0.8	5,827	0.01%
2020/11/12	10	33.10	10	32.55	32.55	0	6,027	0.00%
2020/11/10	0.6	32.54	3	32.45	32.55	-2.4	6,234	-0.04%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/06	5	32.55	0	0.00	32.40	5	6,308	0.08%
2020/11/05	0.4	32.80	0	0.00	32.70	0.4	6,374	0.01%
2020/11/04	5	32.60	5	32.65	32.60	0	6,454	0.00%
2020/11/03	0.3	32.88	5	32.70	32.90	-4.7	6,647	-0.07%
2020/11/02	1.1	32.53	1	31.85	32.50	0.1	6,846	0.00%
2020/10/30	1.5	31.91	10	32.00	31.65	-8.5	6,946	-0.12%
2020/10/29	2.4	32.16	7	32.01	32.35	-4.6	7,069	-0.07%
2020/10/28	1	33.15	0	0.00	32.85	1	7,182	0.01%
2020/10/27	6	33.39	6	33.28	33.40	0	7,980	0.00%
2020/10/26	0	0.00	1	33.60	33.55	-1	8,108	-0.01%
2020/10/23	3	33.97	2	33.95	33.90	1	8,170	0.01%
2020/10/22	0	0.00	5	34.35	34.20	-5	8,650	-0.06%
2020/10/21	10	34.40	1	34.35	34.00	9	8,799	0.10%
2020/10/20	0	0.00	12	34.40	34.10	-12	8,904	-0.13%
2020/10/19	1	34.65	1	34.55	34.50	0	8,956	0.00%
2020/10/16	6	35.03	12	34.73	34.50	-6	8,991	-0.07%
2020/10/15	43	35.55	79	35.58	35.60	-36	8,927	-0.40%
2020/10/14	10	33.80	14	34.12	34.25	-4	8,613	-0.05%
2020/10/13	2	33.40	1	33.30	33.45	1	8,718	0.01%
2020/10/12	21	33.84	0	0.00	33.50	21	8,986	0.23%
2020/10/08	30	34.37	0	0.00	34.20	30	9,028	0.33%
2020/10/07	0	0.00	3	34.37	34.40	-3	9,079	-0.03%
2020/10/06	1	34.20	3	34.57	34.25	-2	9,169	-0.02%
2020/10/05	1.8	34.31	0	0.00	34.10	1.8	9,303	0.02%
2020/09/30	0	0.00	10	33.88	34.15	-10	9,459	-0.11%
2020/09/29	3	33.78	0	0.00	33.75	3	9,617	0.03%
2020/09/28	16	33.95	0	0.00	33.90	16	9,959	0.16%
2020/09/25	7	33.08	0	0.00	33.25	7	10,610	0.07%
2020/09/24	0.5	33.40	1	34.10	33.35	-0.5	11,107	0.00%
2020/09/23	1.1	34.50	0	0.00	34.55	1.1	11,120	0.01%
2020/09/17	12	35.78	27	35.91	36.10	-15	11,111	-0.13%
2020/09/16	39	35.80	0	0.00	35.45	39	10,976	0.36%
2020/09/15	2	35.55	3	35.35	35.30	-1	10,937	-0.01%
2020/09/11	1	35.50	0	0.00	35.05	1	11,033	0.01%
2020/09/10	5	35.79	3	35.95	35.45	2	11,042	0.02%
2020/09/09	7	34.89	8	35.43	35.90	-1	11,088	-0.01%
2020/09/08	3	35.25	11	35.20	35.25	-8	11,062	-0.07%
2020/09/07	10	36.46	18	36.05	35.50	-8	11,222	-0.07%
2020/09/04	9	35.01	24	35.64	36.00	-15	10,950	-0.14%
2020/09/03	17	35.58	10	36.10	35.35	7	10,853	0.06%
2020/09/02	75	35.19	68	35.76	35.60	7	10,878	0.06%
2020/09/01	3.3	34.87	20	34.91	34.85	-16.7	11,131	-0.15%
2020/08/31	1	34.50	6	34.78	34.80	-5	10,967	-0.05%
2020/08/28	31	34.18	2	34.20	34.40	29	10,840	0.27%
2020/08/27	16	34.48	23	34.85	35.15	-7	10,857	-0.06%
2020/08/26	14.2	33.90	1	33.95	33.90	13.2	10,986	0.12%
2020/08/25	2.5	33.76	4	33.70	33.60	-1.5	11,005	-0.01%
2020/08/24	2	33.38	6	33.35	33.45	-4	11,001	-0.04%
2020/08/21	6	33.67	7	33.59	33.65	-1	11,014	-0.01%
2020/08/20	3.5	32.69	7	34.21	33.00	-3.5	11,012	-0.03%
2020/08/19	4	35.96	12	36.23	35.65	-8	10,851	-0.07%
2020/08/18	7	36.94	16	36.91	36.45	-9	10,844	-0.08%
2020/08/17	8	36.45	30	36.53	36.85	-22	10,705	-0.21%
2020/08/14	6	35.34	2	35.38	35.40	4	10,541	0.04%
2020/08/13	6	35.36	4	35.51	35.20	2	10,583	0.02%
2020/08/12	35	35.60	26	35.44	35.55	9	10,578	0.09%
2020/08/11	4	35.51	6	36.02	35.40	-2	10,619	-0.02%
2020/08/10	5	35.92	2	35.90	35.20	3	10,633	0.03%
2020/08/07	31	36.22	4	35.73	35.75	27	10,730	0.25%
2020/08/06	25	37.49	22	37.26	37.45	3	10,749	0.03%
2020/08/05	25	37.02	4	37.36	36.90	21	10,688	0.20%
2020/08/04	8	37.04	3	37.20	37.10	5	10,597	0.05%
2020/08/03	5	36.82	3	36.68	36.85	2	10,564	0.02%
2020/07/31	58	37.17	44	37.45	37.15	14	10,441	0.13%
2020/07/30	0	0.00	8	35.93	36.35	-8	9,654	-0.08%
2020/07/29	5	35.76	20	35.56	35.50	-15	9,631	-0.16%
2020/07/28	22	35.87	21	36.00	35.65	1	9,736	0.01%
2020/07/27	20	34.89	15	35.03	35.25	5	9,497	0.05%
2020/07/24	11	34.35	14	34.72	34.25	-3	9,370	-0.03%
2020/07/23	0	0.00	2	35.30	34.85	-2	9,367	-0.02%
2020/07/22	0	0.00	1	34.80	35.05	-1	9,487	-0.01%
2020/07/21	4	35.03	1	35.00	34.85	3	9,454	0.03%
2020/07/20	1	34.35	0	0.00	34.50	1	9,423	0.01%
2020/07/17	5	34.95	1	34.75	34.85	4	9,443	0.04%
2020/07/16	4	35.04	7	35.15	35.60	-3	9,483	-0.03%
2020/07/15	2	33.75	4	34.05	34.20	-2	9,227	-0.02%
2020/07/14	2	33.60	5	33.94	33.50	-3	9,231	-0.03%
2020/07/13	5	34.48	1.4	34.41	34.30	3.6	9,247	0.04%
2020/07/10	6	35.81	6	36.27	35.55	0	9,270	0.00%
2020/07/09	8	36.89	27	36.90	36.70	-19	9,162	-0.21%
2020/07/08	12	37.22	22	37.38	37.20	-10	9,011	-0.11%
2020/07/07	7	37.37	34	37.92	37.00	-27	8,909	-0.30%
2020/07/06	34.4	38.56	20	38.59	38.55	14.4	8,697	0.17%
2020/07/03	45	35.51	46.5	35.77	36.45	-1.5	8,188	-0.02%
2020/07/02	3	33.98	4	34.18	34.20	-1	7,697	-0.01%
2020/07/01	16	33.95	14	33.98	33.80	2	7,699	0.03%
2020/06/30	2	33.40	12	33.44	33.40	-10	7,723	-0.13%
2020/06/29	0	0.00	8.1	33.30	33.00	-8.1	7,759	-0.10%
2020/06/23	2	33.58	0	0.00	33.55	2	7,879	0.03%
2020/06/22	0	33.50	1	33.50	33.50	-1	7,964	-0.01%
2020/06/19	22	33.74	18	33.94	33.60	4	8,082	0.05%
2020/06/18	22.5	33.52	14	33.53	33.50	8.5	8,038	0.11%
2020/06/17	7	33.55	10	33.67	33.75	-3	8,047	-0.04%
2020/06/16	7.6	33.79	5	34.12	33.95	2.6	8,149	0.03%
2020/06/15	2	33.40	6	33.44	33.30	-4	8,200	-0.05%
2020/06/12	3	34.18	16	34.21	34.15	-13	8,265	-0.16%
2020/06/11	8	33.01	0	0.00	32.75	8	8,149	0.10%
2020/06/10	0	0.00	6	33.68	33.70	-6	8,183	-0.07%
2020/06/09	7.5	34.21	30	34.31	33.90	-22.5	8,370	-0.27%
2020/06/08	57	35.30	50	35.28	34.85	7	8,405	0.08%
2020/06/05	5	34.00	0	0.00	33.90	5	8,023	0.06%
2020/06/04	6	33.76	37	33.93	33.60	-31	8,147	-0.38%
2020/06/03	14	34.14	3	34.17	34.15	11	8,189	0.13%
2020/06/02	2	34.13	15	34.46	34.55	-13	8,115	-0.16%
2020/06/01	3	33.28	1	33.50	33.60	2	7,927	0.03%
2020/05/28	2	33.35	1	33.50	33.10	1	8,140	0.01%
2020/05/27	2	33.63	2	33.70	33.20	0	8,364	0.00%
2020/05/26	3	33.70	6	33.96	33.50	-3	8,744	-0.03%
2020/05/25	11	33.33	17	33.48	33.70	-6	8,973	-0.07%
2020/05/22	7	33.24	0	0.00	32.60	7	8,967	0.08%
2020/05/21	1	33.70	8	33.73	33.65	-7	8,967	-0.08%
2020/05/20	18	33.57	8	33.48	33.55	10	9,054	0.11%
2020/05/19	0	0.00	2	32.85	33.20	-2	9,104	-0.02%
2020/05/18	5	32.84	1	32.75	32.40	4	9,309	0.04%
2020/05/15	10	33.59	3	33.40	33.45	7	9,366	0.07%
2020/05/14	3	33.93	11	34.25	33.70	-8	9,582	-0.08%
2020/05/13	7	34.26	3	34.30	34.40	4	9,598	0.04%
2020/05/12	25	33.52	2	33.75	33.40	23	9,448	0.24%
2020/05/11	0	0.00	1	33.20	33.05	-1	9,464	-0.01%
2020/05/08	7	33.19	4	33.21	32.70	3	9,395	0.03%
2020/05/07	29	32.86	3	32.82	32.70	26	9,277	0.28%
2020/05/06	3	32.47	33	32.62	32.35	-30	9,233	-0.32%
2020/05/05	15	32.63	6	32.58	32.55	9	9,207	0.10%
2020/05/04	9	32.42	6	32.66	32.85	3	9,141	0.03%
2020/04/30	37	32.10	13	31.80	32.70	24	8,989	0.27%
2020/04/29	6	30.93	8	31.11	30.90	-2	8,825	-0.02%
2020/04/28	6	31.02	18	30.92	30.95	-12	8,819	-0.14%
2020/04/27	15	30.56	3	30.43	30.70	12	8,850	0.14%
2020/04/22	0	0.00	2	28.45	29.05	-2	8,702	-0.02%
2020/04/21	30	29.69	7	29.01	28.75	23	8,808	0.26%
2020/04/20	1	29.10	0	0.00	29.00	1	8,715	0.01%
2020/04/17	0	0.00	1	28.90	28.80	-1	8,765	-0.01%
2020/04/16	0	0.00	3	29.13	29.10	-3	8,703	-0.03%
2020/04/13	12	28.08	1	28.15	28.00	11	8,677	0.13%
2020/04/10	0	0.00	3	28.18	28.30	-3	8,761	-0.03%
2020/04/09	3	29.08	7	29.02	28.45	-4	9,015	-0.04%
2020/04/08	6	28.31	24	28.67	28.90	-18	9,001	-0.20%
2020/04/07	7	27.13	2	27.20	27.30	5	8,905	0.06%
2020/04/06	3	26.55	6	26.48	26.60	-3	9,145	-0.03%
2020/04/01	7	26.00	8.1	26.10	26.15	-1.1	9,526	-0.01%
2020/03/31	0	0.00	3	25.93	25.95	-3	9,491	-0.03%
2020/03/30	1	25.35	2	25.50	25.70	-1	9,638	-0.01%
2020/03/27	3	26.40	1	25.95	25.60	2	9,646	0.02%
2020/03/26	7	25.77	19	26.09	26.05	-12	9,570	-0.13%
2020/03/25	4	25.83	4	26.01	26.00	0	9,519	0.00%
2020/03/24	4	24.11	11	24.19	23.90	-7	9,452	-0.07%
2020/03/23	7	22.81	13	23.07	22.60	-6	9,873	-0.06%
2020/03/20	22	24.35	7	24.18	24.30	15	10,014	0.15%
2020/03/19	23	22.78	1	24.55	22.55	22	10,038	0.22%
2020/03/18	14	25.22	25	25.91	25.05	-11	10,011	-0.11%
2020/03/17	21	25.91	1	26.40	25.05	20	10,270	0.19%
2020/03/16	6	27.24	0	0.00	26.45	6	10,196	0.06%
2020/03/13	8	27.33	24	27.39	27.90	-16	10,206	-0.16%
2020/03/12	9	30.02	37	30.08	30.20	-28	10,016	-0.28%
2020/03/11	1	32.30	12	33.03	32.40	-11	10,010	-0.11%
2020/03/10	17	32.90	2	32.73	33.05	15	10,412	0.14%
2020/03/09	7	33.32	20	33.38	33.00	-13	10,701	-0.12%
2020/03/06	0	0.00	6	34.75	34.75	-6	10,583	-0.06%
2020/03/05	1	35.30	4	35.31	35.20	-3	10,574	-0.03%
2020/03/04	5	34.85	7	34.90	34.85	-2	10,516	-0.02%
2020/03/03	14	35.94	14	35.65	35.15	0	10,472	0.00%
2020/03/02	1	35.00	81	33.38	35.50	-80	10,424	-0.77%
2020/02/27	89	36.02	22	35.16	34.15	67	10,167	0.66%
2020/02/26	6	35.44	21	35.67	36.00	-15	9,735	-0.15%
2020/02/25	3	34.75	2	34.70	35.15	1	9,448	0.01%
2020/02/24	5	34.94	2	35.03	35.00	3	9,393	0.03%
2020/02/21	1	35.15	2	35.08	35.40	-1	9,348	-0.01%
2020/02/20	0	0.00	3	35.07	35.00	-3	9,230	-0.03%
2020/02/19	4	35.40	7	35.33	35.30	-3	9,113	-0.03%
2020/02/18	11	34.87	12	34.61	34.65	-1	8,882	-0.01%
2020/02/17	20	34.62	22	35.23	34.65	-2	8,773	-0.02%
2020/02/14	24	33.85	15	33.94	34.00	9	8,475	0.11%
2020/02/13	13	33.51	0	0.00	33.50	13	8,308	0.16%
2020/02/12	8	33.74	3	32.93	33.60	5	8,348	0.06%
2020/02/11	0	0.00	2	32.10	32.20	-2	8,274	-0.02%
2020/02/07	3	32.00	2	32.00	31.85	1	8,493	0.01%
2020/02/06	5	32.47	0.1	32.50	32.40	4.9	8,669	0.06%
2020/02/05	12	32.45	0	0.00	31.80	12	8,800	0.14%
2020/02/04	10	32.05	1	31.85	32.10	9	8,800	0.10%
2020/02/03	2	30.88	5.1	30.92	31.20	-3.1	8,871	-0.04%
2020/01/31	1	32.50	3	32.10	32.50	-2	8,827	-0.02%
2020/01/30	2	32.58	21	32.50	32.25	-19	9,107	-0.21%
2020/01/17	10	35.75	11	35.50	35.45	-1	9,265	-0.01%
2020/01/16	4	35.65	4	35.50	35.45	0	9,526	0.00%
2020/01/15	1	36.00	2	35.60	35.55	-1	9,835	-0.01%
2020/01/14	22	35.44	15	35.32	35.40	7	9,947	0.07%
2020/01/13	6	34.82	5	35.06	35.15	1	10,704	0.01%
2020/01/09	2	34.45	5	34.30	34.30	-3	11,048	-0.03%
2020/01/08	10	34.09	15	34.10	34.00	-5	11,063	-0.05%
2020/01/07	0	0.00	5	34.78	34.80	-5	11,090	-0.05%
2020/01/06	4	35.44	6	35.40	35.20	-2	11,228	-0.02%
2020/01/03	12	36.47	6	37.73	36.25	6	11,149	0.05%
2020/01/02	13	36.64	7	36.74	36.90	6	10,906	0.06%
2019/12/31	6	36.51	3	36.70	36.35	3	10,825	0.03%
2019/12/30	32	37.34	6	37.41	37.10	26	10,750	0.24%
2019/12/27	19	36.88	38	36.98	37.30	-19	10,473	-0.18%
2019/12/26	5	35.99	0	0.00	35.80	5	10,121	0.05%
2019/12/25	4	36.24	6	36.40	36.10	-2	10,177	-0.02%
2019/12/23	1	35.90	8	36.10	36.10	-7	10,132	-0.07%
2019/12/20	5	36.02	4	35.94	35.90	1	10,247	0.01%
2019/12/19	5	35.92	0	0.00	35.90	5	10,473	0.05%
2019/12/18	29	36.56	9	37.22	36.30	20	10,454	0.19%
2019/12/17	23	36.05	15	36.37	36.60	8	10,055	0.08%
2019/12/16	6	36.08	13	36.31	36.05	-7	10,068	-0.07%
2019/12/13	9	35.67	44	35.60	35.60	-35	9,918	-0.35%
2019/12/12	66	36.69	19	36.55	35.50	47	9,803	0.48%
2019/12/11	3	35.47	1	35.40	35.50	2	9,404	0.02%
2019/12/10	6	35.48	3	35.77	35.75	3	9,363	0.03%
2019/12/09	6	35.35	3	35.45	35.30	3	9,240	0.03%
2019/12/06	4	35.29	11	35.72	35.55	-7	9,233	-0.08%
2019/12/05	12	35.54	13	35.55	35.25	-1	9,090	-0.01%
2019/12/04	22	34.68	22	34.58	34.85	0	8,701	0.00%
2019/12/03	2	33.10	0	0.00	33.10	2	8,310	0.02%
2019/11/29	1	33.55	0	0.00	33.45	1	8,386	0.01%
2019/11/28	4	33.80	0	0.00	33.80	4	8,410	0.05%
2019/11/27	4	34.14	5	33.63	34.10	-1	8,529	-0.01%
2019/11/26	0	0.00	1	33.30	33.35	-1	8,500	-0.01%
2019/11/25	2	33.20	0	0.00	33.05	2	8,682	0.02%
2019/11/22	3	33.25	1	33.40	33.05	2	8,719	0.02%
2019/11/21	1	32.90	1	33.20	33.25	0	8,766	0.00%
2019/11/20	1	33.15	1	33.20	33.15	0	8,779	0.00%
2019/11/19	1	33.35	3	33.35	33.60	-2	8,826	-0.02%
2019/11/18	0	0.00	2	33.15	33.35	-2	8,874	-0.02%
2019/11/15	4	33.10	0	0.00	33.00	4	8,970	0.04%
2019/11/14	2	32.83	2	32.95	33.00	0	9,074	0.00%
2019/11/13	7	33.44	1	33.40	33.25	6	9,090	0.07%
2019/11/12	0	0.00	2	33.33	33.60	-2	9,106	-0.02%
2019/11/11	4	33.23	13	33.37	33.00	-9	9,114	-0.10%
2019/11/08	4	34.41	0	0.00	34.30	4	9,043	0.04%
2019/11/07	4	35.11	1	35.05	35.05	3	9,033	0.03%
2019/11/06	4	36.05	55	36.37	35.75	-51	9,078	-0.56%
2019/11/05	40	36.17	48	36.21	36.00	-8	8,993	-0.09%
2019/11/04	2	35.85	24	36.01	35.80	-22	8,863	-0.25%
2019/11/01	1	35.55	5	35.00	35.70	-4	8,740	-0.05%
2019/10/31	15	35.71	1	35.05	35.05	14	8,780	0.16%
2019/10/30	4	35.76	0	0.00	35.80	4	8,690	0.05%
2019/10/29	24	36.26	8	36.34	36.05	16	8,683	0.18%
2019/10/28	4	35.65	4	35.54	35.60	0	8,555	0.00%
2019/10/25	7	36.11	2	36.08	35.50	5	8,580	0.06%
2019/10/24	4	36.49	6	36.48	36.70	-2	8,427	-0.02%
2019/10/23	4	36.44	12	36.47	36.35	-8	8,296	-0.10%
2019/10/22	8	36.18	11	36.10	36.15	-3	8,261	-0.04%
2019/10/21	95	35.83	88	36.21	36.30	7	8,106	0.09%
2019/10/18	3	34.43	17	34.30	34.80	-14	7,458	-0.19%
2019/10/17	3	33.45	5	33.32	33.45	-2	7,237	-0.03%
2019/10/16	7	33.14	4	33.75	33.20	3	7,345	0.04%
2019/10/15	9	33.69	4	34.05	33.40	5	7,326	0.07%
2019/10/14	0	0.00	3	34.10	33.75	-3	7,233	-0.04%
2019/10/09	0	0.00	4	32.70	32.70	-4	7,081	-0.06%
2019/10/08	6	33.10	8	32.79	32.90	-2	7,118	-0.03%
2019/10/07	3	33.43	1	33.85	33.45	2	7,175	0.03%
2019/10/04	5	33.88	11	33.86	33.85	-6	7,280	-0.08%
2019/10/03	4	34.05	0	0.00	34.10	4	7,323	0.05%
2019/10/02	4	33.93	7	34.01	33.90	-3	7,419	-0.04%
2019/10/01	3	34.60	3	34.45	34.60	0	7,428	0.00%
2019/09/27	1	33.40	2	33.90	33.65	-1	7,471	-0.01%
2019/09/26	6	34.76	5	34.80	34.10	1	7,535	0.01%
2019/09/25	8	34.49	3	34.48	34.50	5	7,686	0.07%
2019/09/24	12	34.21	21	34.25	34.15	-9	7,755	-0.12%
2019/09/23	10	33.69	2	33.73	33.75	8	7,525	0.11%
2019/09/20	11	33.55	2	33.40	33.45	9	7,554	0.12%
2019/09/19	21	33.33	23	33.37	33.50	-2	7,653	-0.03%
2019/09/18	2	32.60	0	0.00	32.55	2	7,571	0.03%
2019/09/17	3	32.48	2	32.35	32.50	1	7,640	0.01%
2019/09/16	0	0.00	10	32.26	32.20	-10	7,696	-0.13%
2019/09/12	10	32.27	45	32.30	32.20	-35	7,842	-0.45%
2019/09/10	2	31.80	4	31.90	31.90	-2	8,037	-0.02%
2019/09/09	3	32.52	8	32.45	32.35	-5	8,377	-0.06%
2019/09/06	35	33.21	25	33.10	32.90	10	8,430	0.12%
2019/09/05	5	33.01	3	32.95	32.90	2	8,426	0.02%
2019/09/04	2	32.85	4	32.80	32.85	-2	8,683	-0.02%
2019/09/03	10	32.80	1	33.10	32.50	9	8,754	0.10%
2019/09/02	2	32.45	2	32.45	32.70	0	8,710	0.00%
2019/08/30	8	32.57	5	32.48	32.10	3	8,713	0.03%
2019/08/29	10	32.33	1	32.30	32.30	9	8,640	0.10%
2019/08/28	4	32.30	7	32.25	32.55	-3	8,568	-0.04%
2019/08/27	0	0.00	2	31.70	31.40	-2	8,406	-0.02%
2019/08/26	8	31.63	3	31.60	31.50	5	8,466	0.06%
2019/08/23	3	32.40	3	32.33	32.40	0	8,468	0.00%
2019/08/22	9	32.57	4	32.71	32.40	5	8,490	0.06%
2019/08/21	7	32.82	7	32.86	32.70	0	8,500	0.00%
2019/08/20	20	33.32	6	33.18	32.90	14	8,487	0.16%
2019/08/19	5	33.54	15	33.58	33.40	-10	8,459	-0.12%
2019/08/16	4	32.44	11	32.55	32.50	-7	8,412	-0.08%
2019/08/15	2	31.75	6	31.71	31.85	-4	8,490	-0.05%
2019/08/14	27.9	32.66	6	33.13	32.50	21.9	8,552	0.26%
2019/08/13	26	32.52	0	0.00	32.50	26	8,640	0.30%
2019/08/12	6	32.57	9	32.41	32.45	-3	8,721	-0.03%
2019/08/08	15	32.94	13	32.94	32.85	2	8,736	0.02%
2019/08/07	2	33.65	1	34.35	33.20	1	8,803	0.01%
2019/08/06	11	33.05	3	33.17	34.15	8	8,983	0.09%
2019/08/05	16	34.10	11	34.06	33.85	5	9,305	0.05%
2019/08/02	18	34.62	0	0.00	34.55	18	9,570	0.19%
2019/08/01	1	35.75	1	36.00	35.75	0	9,723	0.00%
2019/07/31	1	36.05	2	35.83	36.20	-1	9,932	-0.01%
2019/07/30	8	35.55	3	36.00	35.60	5	9,958	0.05%
2019/07/29	0	0.00	13	37.20	37.05	-13	9,899	-0.13%
2019/07/26	0	0.00	8	36.94	37.00	-8	9,916	-0.08%
2019/07/25	19	36.83	5	36.80	36.90	14	9,947	0.14%
2019/07/24	21	36.95	8	37.02	36.80	13	10,024	0.13%
2019/07/23	2	36.50	5	36.33	36.10	-3	10,242	-0.03%
2019/07/22	13	36.57	2	36.53	36.50	11	10,750	0.10%
2019/07/19	4	35.45	1	35.85	36.05	3	11,077	0.03%
2019/07/18	16	34.67	4	35.44	34.50	12	11,053	0.11%
2019/07/17	3	35.62	3	35.57	35.65	0	11,077	0.00%
2019/07/16	7	35.89	3	36.15	35.90	4	11,708	0.03%
2019/07/15	5	35.77	7	35.94	35.70	-2	11,875	-0.02%
2019/07/12	4	35.51	7	35.85	35.40	-3	12,082	-0.02%
2019/07/11	16	35.70	3	35.85	35.60	13	12,129	0.11%
2019/07/10	6	37.50	5	37.57	37.60	1	12,100	0.01%
2019/07/09	4	37.60	6	37.64	37.40	-2	12,054	-0.02%
2019/07/08	8	38.07	24	38.25	38.05	-16	12,117	-0.13%
2019/07/05	6	37.57	48	37.53	37.80	-42	12,158	-0.35%
2019/07/04	31	37.47	49	37.62	37.55	-18	12,166	-0.15%
2019/07/03	21	36.89	5	37.07	36.90	16	12,483	0.13%
2019/07/02	41	37.33	10	37.05	37.10	31	12,517	0.25%
2019/07/01	39	36.24	36	36.40	36.45	3	12,550	0.02%
2019/06/28	7	35.23	4	35.21	35.35	3	12,808	0.02%
2019/06/27	8	35.03	10	34.88	35.15	-2	13,119	-0.02%
2019/06/26	12	34.65	13	34.42	34.70	-1	13,074	-0.01%
2019/06/25	14	35.34	3	35.57	35.30	11	13,030	0.08%
2019/06/24	12	35.39	19	35.27	36.00	-7	12,960	-0.05%
2019/06/21	8	35.09	5	35.85	35.05	3	12,923	0.02%
2019/06/20	15	35.98	4	35.98	35.70	11	12,880	0.09%
2019/06/19	4	35.50	18	35.51	35.55	-14	12,826	-0.11%
2019/06/18	10	35.05	23	35.17	35.05	-13	12,825	-0.10%
2019/06/17	22	35.82	22	35.52	35.50	0	12,844	0.00%
2019/06/14	10	34.63	22	34.68	34.40	-12	12,517	-0.10%
2019/06/13	13	34.32	5	34.35	34.25	8	12,543	0.06%
2019/06/12	15	34.88	8	34.74	34.60	7	12,564	0.06%
2019/06/11	5	33.85	20	33.65	34.05	-15	12,406	-0.12%
2019/06/10	8	33.24	3	33.33	33.25	5	12,391	0.04%
2019/06/06	2	32.75	1	32.75	32.80	1	12,525	0.01%
2019/06/05	1	33.50	2	33.75	33.10	-1	12,542	-0.01%
2019/06/04	1	33.20	0	0.00	33.50	1	12,606	0.01%
2019/06/03	5	32.95	18	32.81	33.25	-13	12,833	-0.10%
2019/05/31	17	33.54	30	33.61	33.50	-13	13,007	-0.10%
2019/05/30	5	33.00	3	32.75	33.15	2	13,059	0.02%
2019/05/29	7	32.37	7	32.43	32.30	0	13,289	0.00%
2019/05/28	18	32.91	3	32.65	32.95	15	13,695	0.11%
2019/05/27	15	33.21	2	33.35	32.90	13	14,182	0.09%
2019/05/24	16	33.52	0	0.00	33.05	16	14,485	0.11%
2019/05/23	14	33.11	2	33.28	33.30	12	14,617	0.08%
2019/05/22	6	34.47	16	34.58	33.90	-10	14,824	-0.07%
2019/05/21	8	33.66	4	33.45	33.90	4	15,197	0.03%
2019/05/20	19	33.31	2	32.98	33.05	17	15,278	0.11%
2019/05/17	0	0.00	4	34.44	33.80	-4	15,570	-0.03%
2019/05/16	9	34.21	13	34.84	33.80	-4	15,910	-0.03%
2019/05/15	2	35.08	13	35.42	34.90	-11	16,886	-0.07%
2019/05/14	14	34.53	4	35.08	35.25	10	17,494	0.06%
2019/05/13	14	34.68	8	35.09	33.80	6	17,719	0.03%
2019/05/10	9	37.01	17	37.34	36.60	-8	17,580	-0.05%
2019/05/09	10	38.14	19	38.44	37.25	-9	17,423	-0.05%
2019/05/08	7	38.80	7	38.92	38.90	0	17,313	0.00%
2019/05/07	0	0.00	5	38.53	38.40	-5	17,407	-0.03%
2019/05/06	5	38.34	36	38.39	38.15	-31	17,976	-0.17%
2019/05/03	74	39.42	44	39.40	39.35	30	17,943	0.17%
2019/05/02	20.2	39.20	5	39.06	38.90	15.2	17,968	0.08%
2019/04/30	3	38.70	2	39.00	39.05	1	18,100	0.01%
2019/04/29	17	39.15	8	39.23	38.55	9	17,988	0.05%
2019/04/26	12	40.78	37	41.06	41.15	-25	17,730	-0.14%
2019/04/25	25	39.82	8	40.34	40.55	17	17,250	0.10%
2019/04/23	7	39.59	7	38.87	39.00	0	16,911	0.00%
2019/04/22	151	40.52	145	39.79	39.25	6	17,008	0.04%	大買/大賣/
2019/04/19	20	38.73	4	38.45	39.00	16	16,563	0.10%
2019/04/18	10	38.64	20	38.36	37.85	-10	16,598	-0.06%
2019/04/17	4	38.31	6	38.18	38.25	-2	16,622	-0.01%
2019/04/16	11	37.95	0	0.00	38.05	11	16,677	0.07%
2019/04/15	2.2	37.57	6	37.63	37.30	-3.8	16,926	-0.02%
2019/04/12	6	37.65	5	37.54	37.25	1	17,317	0.01%
2019/04/11	3	38.33	0	0.00	38.10	3	17,415	0.02%
2019/04/10	10	39.24	9	39.28	39.35	1	17,356	0.01%
2019/04/09	10	39.80	19	39.93	39.60	-9	17,404	-0.05%
2019/04/08	22	39.66	11	39.78	39.30	11	17,317	0.06%
2019/04/03	44	39.55	38	39.58	39.20	6	17,378	0.03%
2019/04/02	30	39.30	50	39.00	39.45	-20	17,400	-0.11%
2019/04/01	23	37.91	43	37.88	37.90	-20	17,263	-0.12%
2019/03/29	3	36.50	0	0.00	36.90	3	17,149	0.02%
2019/03/28	15	36.78	13	37.18	36.55	2	17,823	0.01%
2019/03/27	9	36.82	3	36.80	36.80	6	18,695	0.03%
2019/03/26	4	36.91	0	0.00	36.90	4	19,704	0.02%
2019/03/25	2	36.60	4	36.55	36.70	-2	20,382	-0.01%
2019/03/22	20	37.19	9	37.31	37.10	11	20,597	0.05%
2019/03/21	3	36.87	12	37.12	36.75	-9	20,876	-0.04%
2019/03/20	11	37.09	7	37.07	37.10	4	21,208	0.02%
2019/03/19	0	0.00	7	36.56	36.45	-7	21,697	-0.03%
2019/03/18	10	36.20	0	0.00	36.25	10	22,043	0.05%
2019/03/15	2	37.10	5	36.75	36.70	-3	22,301	-0.01%
2019/03/14	4	36.51	0	0.00	36.45	4	22,583	0.02%
2019/03/13	4	37.13	7	37.11	37.10	-3	23,091	-0.01%
2019/03/12	4	37.58	16	38.05	37.35	-12	23,411	-0.05%
2019/03/11	6	37.42	3	37.55	37.30	3	23,766	0.01%
2019/03/08	31	37.10	6	36.60	37.25	25	24,548	0.10%
2019/03/07	32	37.43	0	0.00	37.05	32	25,184	0.13%
2019/03/06	11	38.97	21	39.32	38.65	-10	26,262	-0.04%
2019/03/05	12	38.67	11	38.65	38.60	1	27,112	0.00%
2019/03/04	21	39.31	7	39.26	38.95	14	28,054	0.05%
2019/02/27	4	39.48	14	39.31	39.50	-10	28,110	-0.04%
2019/02/26	36	39.20	69	39.02	38.60	-33	28,202	-0.12%
2019/02/25	19	37.73	5	37.74	37.80	14	28,383	0.05%
2019/02/22	13.1	38.95	2	38.75	38.75	11.1	29,437	0.04%
2019/02/21	17	39.05	9	39.08	39.40	8	29,463	0.03%
2019/02/20	20	40.24	19	40.37	39.50	1	29,489	0.00%
2019/02/19	0	0.00	5	39.44	39.50	-5	29,660	-0.02%
2019/02/18	26	39.63	3	39.65	39.20	23	30,192	0.08%
2019/02/15	7	38.92	22	39.14	38.80	-15	30,612	-0.05%
2019/02/14	18	40.08	17	39.82	39.80	1	30,775	0.00%
2019/02/13	114	38.16	147	38.42	38.75	-33	30,306	-0.11%	大買/大賣/
2019/02/12	26	35.24	46	35.66	35.25	-20	30,182	-0.07%
2019/02/11	0	0.00	19	34.35	34.35	-19	31,029	-0.06%
2019/01/30	1	33.50	3	33.85	33.40	-2	31,892	-0.01%
2019/01/29	14	33.23	12	33.50	33.40	2	32,202	0.01%
2019/01/28	24	34.59	11	34.57	34.25	13	32,566	0.04%
2019/01/25	23	34.31	143	33.98	34.30	-120	33,389	-0.36%	大賣/鉅額交易
2019/01/24	3	32.57	15	32.61	32.65	-12	34,287	-0.03%
2019/01/23	1	32.20	1	32.05	32.25	0	34,578	0.00%
2019/01/22	23	32.54	18	32.60	32.60	5	34,995	0.01%
2019/01/21	3	32.38	8	32.39	32.20	-5	35,430	-0.01%
2019/01/18	48	31.42	13	31.90	32.20	35	35,828	0.10%
2019/01/17	17	32.28	0	0.00	32.00	17	36,054	0.05%
2019/01/16	3	32.58	14	32.49	32.60	-11	36,365	-0.03%
2019/01/15	26	32.03	5	32.25	32.05	21	36,476	0.06%
2019/01/14	16	32.01	10	31.88	31.85	6	36,612	0.02%
2019/01/11	24	33.07	21	33.36	32.95	3	36,713	0.01%
2019/01/10	24	33.82	21	33.64	33.40	3	36,865	0.01%
2019/01/09	17	33.49	52	33.58	33.40	-35	37,074	-0.09%
2019/01/08	24	33.37	7	33.44	33.35	17	37,626	0.05%
2019/01/07	14	33.05	14	33.06	33.55	0	37,762	0.00%
2019/01/04	32	30.43	48	31.00	31.50	-16	38,001	-0.04%
2019/01/03	38	32.64	253	32.40	32.00	-215	37,814	-0.57%	大賣/鉅額交易
2019/01/02	89	33.97	17	33.52	33.50	72	38,184	0.19%
2018/12/28	5	33.45	2	33.65	33.50	3	38,634	0.01%
2018/12/27	178	34.27	22	34.06	33.50	156	39,107	0.40%	大買/鉅額交易
2018/12/26	43	33.32	10	33.46	32.50	33	39,032	0.08%
2018/12/25	75	33.38	93	32.94	33.40	-18	39,341	-0.05%
2018/12/24	58	33.96	19	34.07	34.40	39	39,312	0.10%
2018/12/22	18	34.32	26	34.17	34.65	-8	39,298	-0.02%
2018/12/21	63	34.43	49	34.35	35.45	14	39,507	0.04%
2018/12/20	50	33.87	37	33.76	33.60	13	39,119	0.03%
2018/12/19	78	36.08	53	36.14	35.20	25	38,481	0.06%
2018/12/18	58	38.77	15	39.89	37.60	43	38,498	0.11%
2018/12/17	20	40.68	12	40.70	40.50	8	38,648	0.02%
2018/12/14	32	41.32	5	41.32	40.70	27	38,836	0.07%
2018/12/13	15	41.85	5	41.91	42.30	10	38,818	0.03%
2018/12/12	40	41.95	59	41.88	41.85	-19	38,745	-0.05%
2018/12/11	22	41.27	7	41.89	40.55	15	38,901	0.04%
2018/12/10	9	40.03	9	40.38	41.45	0	39,090	0.00%
2018/12/07	14	41.03	24	40.96	40.90	-10	39,058	-0.03%
2018/12/06	35	40.13	22	40.65	40.15	13	39,164	0.03%
2018/12/05	15	42.01	19	41.97	41.90	-4	39,076	-0.01%
2018/12/04	29	43.73	9	43.59	43.20	20	39,419	0.05%
2018/12/03	52	44.89	14	44.73	44.20	38	39,430	0.10%
2018/11/30	32	42.68	35.5	42.44	43.20	-3.5	38,819	-0.01%
2018/11/29	27	41.71	78	41.83	42.50	-51	38,225	-0.13%
2018/11/28	25	40.26	25	39.98	39.85	0	37,146	0.00%
2018/11/27	39	39.44	46	39.37	39.40	-7	36,504	-0.02%
2018/11/26	14	38.29	13	38.25	38.20	1	35,653	0.00%
2018/11/23	49	38.46	36	38.27	37.35	13	35,760	0.04%
2018/11/22	19	38.83	39	39.06	38.15	-20	35,578	-0.06%
2018/11/21	45	39.61	84	39.36	39.50	-39	35,256	-0.11%
2018/11/20	12	37.64	16	37.60	37.45	-4	34,251	-0.01%
2018/11/19	14	37.03	5	37.34	37.70	9	34,401	0.03%
2018/11/16	38	37.61	11	37.78	36.75	27	34,265	0.08%
2018/11/15	33	36.92	53	37.02	37.70	-20	33,749	-0.06%
2018/11/14	47	37.54	9	37.36	37.00	38	33,259	0.11%
2018/11/13	32	37.22	48	37.77	38.35	-16	32,871	-0.05%
2018/11/12	30	37.14	25	37.14	37.80	5	32,467	0.02%
2018/11/09	17	36.78	22	37.10	37.00	-5	32,209	-0.02%
2018/11/08	72	36.66	72	36.85	36.25	0	31,899	0.00%
2018/11/07	24	34.37	74	34.56	35.80	-50	31,002	-0.16%
2018/11/06	68	32.56	21	32.98	32.55	47	30,328	0.15%
2018/11/05	5	33.87	13	33.62	34.05	-8	30,079	-0.03%
2018/11/02	31	33.46	56	33.15	33.30	-25	29,779	-0.08%
2018/11/01	98.1	33.32	83	33.09	32.75	15.1	29,018	0.05%
2018/10/31	16	30.99	22	31.18	31.40	-6	27,766	-0.02%
2018/10/30	45	28.18	45	28.27	28.55	0	27,535	0.00%
2018/10/29	11	28.25	32	27.85	28.65	-21	27,409	-0.08%
2018/10/26	19	26.77	26	27.08	26.05	-7	27,322	-0.03%
2018/10/25	52	26.83	96	26.64	26.55	-44	27,120	-0.16%
2018/10/24	18	30.26	5	30.80	29.50	13	26,849	0.05%
2018/10/23	24	32.27	9	31.78	31.35	15	26,639	0.06%
2018/10/22	5	32.29	14	32.76	33.10	-9	26,588	-0.03%
2018/10/19	7	31.89	10	32.11	32.35	-3	26,568	-0.01%
2018/10/18	6	33.34	9	33.46	33.25	-3	26,457	-0.01%
2018/10/17	24	33.18	41	33.84	33.10	-17	26,349	-0.06%
2018/10/16	45	33.52	33	34.03	33.25	12	26,327	0.05%
2018/10/15	6	31.69	12	31.65	32.00	-6	26,269	-0.02%
2018/10/12	14	31.95	22	31.95	31.85	-8	26,475	-0.03%
2018/10/11	10	31.84	4.1	32.44	31.80	5.9	26,210	0.02%
2018/10/09	35	35.66	18	35.75	35.30	17	26,240	0.06%
2018/10/08	35	35.88	42	36.45	35.15	-7	26,051	-0.03%
2018/10/05	51	37.18	78	37.22	36.80	-27	25,907	-0.10%
2018/10/04	8	40.12	8	40.83	40.00	0	25,635	0.00%
2018/10/03	21	40.47	7	41.14	40.40	14	25,839	0.05%
2018/10/02	14	42.89	9	43.04	42.60	5	26,084	0.02%
2018/10/01	3	43.17	36	42.79	43.20	-33	26,286	-0.13%
2018/09/28	38	42.64	14	43.24	43.50	24	26,732	0.09%
2018/09/27	18	43.00	10	42.75	42.20	8	26,709	0.03%
2018/09/26	12	44.02	4	43.99	43.80	8	27,040	0.03%
2018/09/25	53	44.98	35	45.27	44.15	18	26,956	0.07%
2018/09/21	76	44.10	93	43.10	43.85	-17	26,206	-0.06%
2018/09/20	6	41.21	13	41.65	40.75	-7	25,600	-0.03%
2018/09/19	56.1	41.64	10	41.46	40.20	46.1	25,686	0.18%
2018/09/18	15	41.27	26	41.36	40.95	-11	25,896	-0.04%
2018/09/17	36	41.94	48	41.95	42.40	-12	26,186	-0.05%
2018/09/14	47	39.18	50	40.88	41.45	-3	25,773	-0.01%
2018/09/13	28	39.32	21	38.92	37.70	7	25,506	0.03%
2018/09/12	9	38.57	7	39.02	38.65	2	25,568	0.01%
2018/09/11	20	39.85	29	39.10	39.60	-9	25,723	-0.03%
2018/09/10	36	38.33	42	39.64	37.45	-6	25,491	-0.02%
2018/09/07	18	42.64	26	42.86	41.50	-8	25,119	-0.03%
2018/09/06	12	44.28	9	44.57	44.00	3	25,060	0.01%
2018/09/05	5	44.55	33	44.27	44.55	-28	25,627	-0.11%
2018/09/04	13	44.03	9	44.11	43.85	4	27,102	0.01%
2018/09/03	17	44.93	304	43.87	43.55	-287	27,874	-1.03%	大賣/鉅額交易
2018/08/31	107	46.46	14	46.37	47.25	93	28,015	0.33%	大買/
2018/08/30	16	48.36	29	48.74	47.50	-13	28,162	-0.05%
2018/08/29	178	47.18	7	46.62	47.60	171	28,205	0.61%	大買/鉅額交易
2018/08/28	78	47.72	33	47.44	47.10	45	28,746	0.16%
2018/08/27	10	45.87	23	46.02	47.20	-13	28,901	-0.04%
2018/08/24	51	44.01	14	44.34	42.95	37	29,383	0.13%
2018/08/23	10	46.96	3	46.75	46.40	7	30,829	0.02%
2018/08/21	5	47.39	5	47.61	47.00	0	33,184	0.00%
2018/08/20	35	47.64	13	47.50	47.00	22	34,269	0.06%
2018/08/17	6	51.65	6	51.10	51.80	0	34,573	0.00%
2018/08/16	49	50.69	22	50.60	51.20	27	34,777	0.08%
2018/08/15	18	51.62	9	51.24	50.20	9	35,119	0.03%
2018/08/14	21	52.96	12	52.75	53.50	9	35,718	0.03%
2018/08/13	49	54.10	29	55.65	53.60	20	35,970	0.06%
2018/08/10	6	59.75	12	59.64	58.80	-6	36,641	-0.02%
2018/08/09	5	58.74	8	58.95	59.60	-3	38,103	-0.01%
2018/08/08	20	59.04	13	59.05	58.60	7	39,838	0.02%
2018/08/07	38	59.79	7	59.37	59.50	31	40,602	0.08%
2018/08/06	1	57.80	11	57.57	58.30	-10	41,808	-0.02%
2018/08/03	6	56.62	7	57.13	57.80	-1	42,958	0.00%
2018/08/02	23	57.81	195	57.13	56.50	-172	43,259	-0.40%	大賣/鉅額交易
2018/08/01	62	62.51	27	61.89	61.80	35	43,841	0.08%
2018/07/31	4	62.10	7	62.30	63.00	-3	45,167	-0.01%
2018/07/30	34	63.46	0	0.00	61.80	34	45,338	0.07%
2018/07/27	2	63.30	33	64.48	64.60	-31	45,469	-0.07%
2018/07/26	51	63.99	33	63.69	63.30	18	45,878	0.04%
2018/07/25	32	63.21	11	63.83	63.00	21	46,171	0.05%
2018/07/24	15	62.71	11	62.79	62.90	4	46,194	0.01%
2018/07/23	20	60.31	108	59.95	62.80	-88	46,073	-0.19%	大賣/
2018/07/20	38	63.56	51	64.05	62.40	-13	46,066	-0.03%
2018/07/19	16	63.82	16	63.56	64.00	0	45,727	0.00%
2018/07/18	28	62.51	39	62.21	61.50	-11	46,120	-0.02%
2018/07/17	30	63.59	41	63.62	62.60	-11	46,538	-0.02%
2018/07/16	15	63.68	14	63.84	64.30	1	47,402	0.00%
2018/07/13	21	63.08	13	63.66	62.30	8	48,285	0.02%
2018/07/12	25.5	62.41	26	62.32	62.10	-0.5	47,998	0.00%
2018/07/11	27	61.74	28	61.73	62.00	-1	47,915	0.00%
2018/07/10	45	59.61	68	60.71	62.40	-23	47,730	-0.05%
2018/07/09	39	58.38	27	58.41	57.80	12	47,682	0.03%
2018/07/06	28	57.48	15	57.85	58.70	13	47,345	0.03%
2018/07/05	4	53.58	19	54.09	53.90	-15	46,923	-0.03%
2018/07/04	27	54.41	19	54.06	53.00	8	46,768	0.02%
2018/07/03	11	58.72	9	58.91	58.10	2	46,387	0.00%
2018/07/02	18	60.19	10	59.39	59.10	8	46,387	0.02%
2018/06/29	8	61.06	12	61.23	62.30	-4	46,271	-0.01%
2018/06/28	6	61.30	11	62.45	60.80	-5	46,268	-0.01%
2018/06/27	25	60.60	19	60.93	61.60	6	45,965	0.01%
2018/06/26	46	60.03	50	60.09	60.70	-4	45,735	-0.01%
2018/06/25	18	57.84	10.1	59.28	57.60	7.9	45,247	0.02%
2018/06/22	4	60.17	7	60.07	59.70	-3	45,234	-0.01%
2018/06/21	10	62.31	15	62.31	62.50	-5	45,060	-0.01%
2018/06/20	29	62.26	19	62.08	60.60	10	44,997	0.02%
2018/06/19	26	64.96	18	65.29	64.50	8	44,847	0.02%
2018/06/15	20	67.15	11	67.73	66.60	9	44,751	0.02%
2018/06/14	36	67.03	43	67.80	68.10	-7	44,648	-0.02%
2018/06/13	40	68.97	32	67.76	67.00	8	44,859	0.02%
2018/06/12	57	72.26	63	72.85	70.00	-6	44,681	-0.01%
2018/06/11	5	68.02	27	68.25	69.70	-22	43,257	-0.05%
2018/06/08	25	62.77	7	63.27	63.40	18	42,538	0.04%
2018/06/07	8	66.24	8	65.86	65.00	0	42,363	0.00%
2018/06/06	9	65.82	9	65.68	66.00	0	42,989	0.00%
2018/06/05	20.3	64.12	27	65.32	63.70	-6.7	43,474	-0.02%
2018/06/04	7	66.90	6	67.60	67.30	1	42,688	0.00%
2018/06/01	58	69.18	28	69.77	67.10	30	42,378	0.07%
2018/05/31	81	70.17	108	72.04	69.90	-27	41,822	-0.06%	大賣/
2018/05/30	53	66.71	34	66.95	67.80	19	40,393	0.05%
2018/05/29	59	67.61	159	67.39	66.40	-100	39,562	-0.25%	大賣/
2018/05/28	99	63.14	97	64.44	64.80	2	37,968	0.01%
2018/05/25	52	60.24	32	60.55	60.50	20	36,847	0.05%
2018/05/24	39	59.57	38	59.19	59.30	1	36,381	0.00%
2018/05/23	41	59.04	35	58.97	58.90	6	36,141	0.02%
2018/05/22	48	61.75	39	59.13	58.50	9	35,613	0.03%
2018/05/21	48	62.98	15	63.08	62.60	33	34,997	0.09%
2018/05/18	65	60.96	79	61.92	63.20	-14	34,507	-0.04%
2018/05/17	119	63.56	54	63.46	61.20	65	33,760	0.19%	大買/
2018/05/16	46	61.00	216	61.32	62.00	-170	32,460	-0.52%	大賣/鉅額交易
2018/05/15	83	56.91	125	57.40	57.30	-42	31,009	-0.14%	大賣/
2018/05/14	69	55.66	75	57.40	58.10	-6	30,392	-0.02%
2018/05/11	146	54.93	136	54.38	52.90	10	29,133	0.03%	大買/大賣/
2018/05/10	65	52.86	21	52.48	53.50	44	27,993	0.16%
2018/05/09	256	53.37	170	52.94	52.50	86	27,547	0.31%	大買/大賣/
2018/05/08	70	53.35	155	53.70	53.80	-85	26,881	-0.32%	大賣/
2018/05/07	40	48.52	28	48.43	50.00	12	25,652	0.05%
2018/05/04	6	47.50	2	47.83	47.25	4	25,600	0.02%
2018/05/03	16	50.13	16	48.88	48.75	0	25,913	0.00%
2018/05/02	41	48.16	47	48.68	48.90	-6	25,992	-0.02%
2018/04/30	1	47.25	1	46.80	46.80	0	26,032	0.00%
2018/04/27	2	46.25	16	46.58	46.50	-14	27,327	-0.05%
2018/04/26	59	47.56	103	46.39	45.90	-44	28,276	-0.16%	大賣/
2018/04/25	6	46.62	7	47.23	47.60	-1	28,445	0.00%
2018/04/24	62	48.78	17	48.28	46.25	45	29,126	0.15%
2018/04/23	69	50.13	82	50.69	48.80	-13	28,557	-0.05%
2018/04/20	150	49.03	226	49.22	48.70	-76	28,578	-0.27%	大買/大賣/
2018/04/19	56	48.47	71	48.09	49.10	-15	27,712	-0.05%
2018/04/17	8	45.41	1	44.05	44.05	7	26,930	0.03%
2018/04/16	21	45.79	4	45.98	45.50	17	27,170	0.06%
2018/04/13	47	46.00	68	46.25	45.65	-21	27,575	-0.08%
2018/04/12	4	44.85	0	0.00	44.90	4	27,359	0.01%
2018/04/11	32	45.58	10	45.59	45.05	22	28,225	0.08%
2018/04/10	11	45.14	5	44.50	44.60	6	28,851	0.02%
2018/04/09	10	44.16	8	44.59	43.80	2	29,531	0.01%
2018/04/03	2	43.70	2	43.65	44.25	0	29,498	0.00%
2018/04/02	8	43.34	0	0.00	43.05	8	29,804	0.03%
2018/03/31	26	43.63	27	43.94	44.00	-1	29,953	0.00%
2018/03/30	15	45.10	7	45.17	44.70	8	30,304	0.03%
2018/03/29	25	46.47	9	46.00	45.50	16	30,876	0.05%
2018/03/28	6	45.69	5	46.00	45.80	1	30,715	0.00%
2018/03/27	12	47.13	7	47.19	47.15	5	30,879	0.02%
2018/03/26	10	45.65	0	0.00	45.75	10	31,408	0.03%
2018/03/23	24	45.09	11	45.13	45.00	13	31,596	0.04%
2018/03/22	13	47.69	21	48.18	47.05	-8	31,550	-0.03%
2018/03/21	1	47.95	4	47.80	47.00	-3	31,458	-0.01%
2018/03/20	6	46.95	4	47.38	47.25	2	31,677	0.01%
2018/03/19	99	48.39	124	47.94	47.65	-25	31,851	-0.08%	大賣/
2018/03/16	23	48.12	13	48.44	47.20	10	31,592	0.03%
2018/03/15	3	47.15	0	0.00	47.00	3	31,638	0.01%
2018/03/14	64	47.56	10	47.65	46.90	54	31,960	0.17%
2018/03/13	28	48.37	42	48.26	48.55	-14	32,804	-0.04%
2018/03/12	141	47.95	216	47.79	47.75	-75	33,151	-0.23%	大買/大賣/
2018/03/09	70	45.49	107	46.71	47.50	-37	33,111	-0.11%	大賣/
2018/03/08	1	43.05	7	43.24	43.20	-6	33,139	-0.02%
2018/03/07	0	0.00	10	42.50	42.70	-10	33,542	-0.03%
2018/03/06	5	42.61	7	42.49	42.40	-2	33,993	-0.01%
2018/03/05	26	42.10	15	41.75	41.40	11	34,392	0.03%
2018/03/02	23	44.17	2	44.10	44.10	21	34,552	0.06%
2018/03/01	12	44.78	1	45.00	45.00	11	35,135	0.03%
2018/02/27	24	46.07	27	45.31	45.30	-3	35,753	-0.01%
2018/02/26	24	45.94	2	45.78	45.50	22	36,140	0.06%
2018/02/23	31	45.05	1	44.60	44.50	30	36,662	0.08%
2018/02/22	24	44.51	12	44.30	44.15	12	38,036	0.03%
2018/02/21	103	45.03	9	44.84	45.00	94	39,623	0.24%	大買/
2018/02/12	8	43.39	8	43.23	43.00	0	39,949	0.00%
2018/02/09	20	41.49	15	41.15	42.90	5	40,294	0.01%
2018/02/08	31	43.88	19	43.73	43.50	12	40,591	0.03%
2018/02/07	192	46.39	15	44.97	45.10	177	40,855	0.43%	大買/鉅額交易
2018/02/06	42	43.71	23	43.96	42.50	19	41,706	0.05%
2018/02/05	8	45.67	21	44.96	47.20	-13	43,336	-0.03%
2018/02/02	6	47.30	8	46.98	47.20	-2	44,680	0.00%
2018/02/01	76	48.74	36	48.32	48.00	40	46,364	0.09%
2018/01/31	26	47.10	8	47.50	48.00	18	47,867	0.04%
2018/01/30	14	49.63	2	49.23	48.60	12	48,603	0.02%
2018/01/29	8	49.46	1	49.70	49.85	7	48,644	0.01%
2018/01/26	27	49.35	16	49.94	49.00	11	48,988	0.02%
2018/01/25	65	51.38	4	51.25	49.50	61	48,892	0.12%
2018/01/24	22	52.84	23	52.27	52.30	-1	48,813	0.00%
2018/01/23	91	53.34	80	54.00	52.40	11	49,067	0.02%
2018/01/22	25	51.23	35	51.63	53.60	-10	48,434	-0.02%
2018/01/19	66	48.33	63	48.57	48.75	3	49,111	0.01%
2018/01/18	55	48.40	75	48.62	47.90	-20	49,222	-0.04%
2018/01/17	20	47.43	22	46.71	46.90	-2	49,485	0.00%
2018/01/16	15	47.71	51	47.60	47.05	-36	50,360	-0.07%
2018/01/15	15	46.97	3	46.47	47.00	12	51,050	0.02%
2018/01/12	5	46.54	10	46.60	45.90	-5	51,888	-0.01%
2018/01/11	20	45.97	15	45.88	46.20	5	52,157	0.01%
2018/01/10	38	46.36	33	46.26	45.85	5	52,303	0.01%
2018/01/09	14	46.67	24.3	46.57	47.25	-10.3	52,530	-0.02%
2018/01/08	39	45.95	18	46.28	45.05	21	52,941	0.04%
2018/01/05	41	47.76	79	47.77	47.15	-38	53,817	-0.07%
2018/01/04	12	45.40	32	45.66	46.50	-20	54,411	-0.04%
2018/01/03	82	44.12	129	44.05	43.95	-47	53,809	-0.09%	大賣/
2018/01/02	38	42.47	7	42.30	42.35	31	53,322	0.06%