合晶 (6182)-元大-永春券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	116.2	29.68	0	0.00	29.40	116.2	1,919	6.06%	大買/鉅額交易
2024/11/19	0	0.00	0.1	30.40	30.25	-0.1	1,906	-0.01%
2024/11/18	0	0.00	0.3	30.00	30.00	-0.3	1,819	-0.02%
2024/11/15	3	30.17	3	30.25	29.95	0	1,778	0.00%
2024/11/13	0	0.00	4	32.20	31.95	-4	1,596	-0.25%
2024/11/12	0	0.00	6	32.22	32.10	-6	1,573	-0.38%
2024/11/11	2	31.23	1	31.90	32.10	1	1,529	0.07%
2024/11/08	5.6	32.13	1	31.95	31.95	4.6	1,489	0.31%
2024/11/07	0	0.00	1	31.30	31.35	-1	1,370	-0.07%
2024/10/29	0	29.75	0	0.00	29.90	0	1,408	0.00%
2024/10/28	11	30.09	1	30.05	30.05	10	1,415	0.71%
2024/10/21	0	0.00	1	30.35	30.60	-1	1,502	-0.07%
2024/10/17	3.1	30.00	0	0.00	30.05	3.1	1,570	0.20%
2024/10/16	2	29.73	0	0.00	29.70	2	1,580	0.13%
2024/10/14	1.2	29.98	0	30.15	29.85	1.2	1,597	0.07%
2024/10/11	0.1	30.10	0	0.00	29.85	0.1	1,598	0.00%
2024/10/09	2.2	30.12	0	0.00	30.05	2.2	1,650	0.13%
2024/10/08	0.1	30.95	0	0.00	30.65	0.1	1,653	0.01%
2024/09/30	2	32.00	0	0.00	31.75	2	2,234	0.09%
2024/09/25	0	0.00	2	31.50	31.65	-2	2,758	-0.07%
2024/09/23	0	0.00	0.2	31.55	31.50	-0.2	3,064	-0.01%
2024/09/20	3	32.00	0	0.00	31.60	3	3,110	0.10%
2024/09/19	1	31.45	0	0.00	31.65	1	3,190	0.03%
2024/09/18	2	31.90	0	0.00	31.60	2	3,229	0.06%
2024/09/13	0	0.00	2	31.70	32.00	-2	3,366	-0.06%
2024/09/12	3	31.60	5	31.55	31.70	-2	3,408	-0.06%
2024/09/10	0	31.70	5.2	31.75	31.00	-5.2	3,449	-0.15%
2024/09/09	0	0.00	5.2	31.51	31.45	-5.2	3,467	-0.15%
2024/09/05	0	0.00	10	32.30	32.20	-10	3,488	-0.29%
2024/09/04	1	33.00	0	0.00	32.70	1	3,501	0.03%
2024/08/30	0	0.00	3	34.97	35.15	-3	3,593	-0.08%
2024/08/28	0	0.00	2	35.10	34.85	-2	3,629	-0.06%
2024/08/27	1	34.30	0	0.00	34.50	1	3,666	0.03%
2024/08/23	0	34.10	0	0.00	33.90	0	3,720	0.00%
2024/08/20	1	34.35	0	0.00	34.25	1	3,805	0.03%
2024/08/19	0	34.20	0	0.00	34.10	0	3,832	0.00%
2024/08/14	3	33.62	0	0.00	33.75	3	3,904	0.08%
2024/08/09	0	0.00	30	33.27	32.70	-30	3,945	-0.76%
2024/08/08	2	33.15	0	0.00	32.90	2	3,948	0.05%
2024/08/07	26	32.67	1	33.10	33.50	25	3,973	0.63%
2024/08/06	0	31.95	0	0.00	31.90	0	4,006	0.00%
2024/08/05	6.2	32.66	40	35.00	32.55	-33.9	3,970	-0.85%
2024/08/02	2	36.75	20	36.15	36.15	-18	3,932	-0.46%
2024/07/31	1	36.70	0	0.00	36.80	1	3,908	0.03%
2024/07/26	2	37.15	3	37.47	37.20	-1	3,886	-0.03%
2024/07/23	1.2	37.81	0	0.00	37.85	1.2	3,881	0.03%
2024/07/22	15	37.92	82	38.21	37.90	-67	3,879	-1.73%
2024/07/19	4	39.05	3	39.15	38.60	1	3,856	0.03%
2024/07/18	3	39.75	2	40.00	40.05	1	3,806	0.03%
2024/07/17	2.1	39.96	0	0.00	40.05	2.1	3,791	0.06%
2024/07/15	10	40.20	0	0.00	40.15	10	3,819	0.26%
2024/07/12	2.1	40.85	5	40.96	40.70	-2.9	3,815	-0.08%
2024/07/11	1.3	40.97	9	40.59	40.75	-7.7	3,836	-0.20%
2024/07/10	1	40.20	3	40.15	40.00	-2	3,815	-0.05%
2024/07/09	15	40.18	14	40.22	40.55	1	3,822	0.03%
2024/07/08	3	41.18	3	41.55	41.05	0	3,747	0.00%
2024/07/05	4.2	41.21	5	41.54	41.85	-0.8	3,633	-0.02%
2024/07/04	115.2	40.34	4	40.33	40.45	111.2	3,432	3.24%	大買/鉅額交易
2024/07/03	16	39.84	1	39.90	39.90	15	3,281	0.46%
2024/07/02	5	38.50	12	38.71	39.35	-7	3,171	-0.22%
2024/07/01	4	38.24	6	38.58	38.65	-2	3,005	-0.07%
2024/06/28	22	37.57	1	38.00	37.85	21	2,779	0.76%
2024/06/27	1	38.55	2	38.65	38.35	-1	2,547	-0.04%
2024/06/26	2	38.73	1	38.70	38.50	1	2,530	0.04%
2024/06/25	14.5	38.30	1	38.55	38.60	13.5	2,497	0.54%
2024/06/24	0	38.05	1	37.90	37.80	-1	2,428	-0.04%
2024/06/21	5	37.66	0	0.00	37.55	5	2,430	0.21%
2024/06/20	2	37.50	0	0.00	37.45	2	2,429	0.08%
2024/06/18	0	37.75	0	0.00	37.70	0	2,348	0.00%
2024/06/14	1	37.75	8	38.10	37.90	-7	2,470	-0.28%
2024/06/13	0	0.00	16	37.95	37.95	-16	2,517	-0.64%
2024/06/12	0	0.00	15	37.95	38.00	-15	2,539	-0.59%
2024/06/11	2	38.05	2	38.10	38.20	0	2,560	0.00%
2024/06/06	3.1	38.00	123	37.75	37.75	-120	2,632	-4.56%	大賣/鉅額交易
2024/06/04	1.1	38.82	2	38.65	38.70	-0.9	3,056	-0.03%
2024/05/31	2	39.75	0	0.00	39.10	2	3,080	0.06%
2024/05/30	3	39.97	0	0.00	39.60	3	3,058	0.10%
2024/05/24	0	0.00	20	40.15	40.20	-20	3,012	-0.66%
2024/05/23	0	0.00	2	40.48	39.90	-2	3,033	-0.07%
2024/05/21	1	40.15	0	0.00	39.80	1	2,998	0.03%
2024/05/20	0	0.00	3	40.10	40.15	-3	2,999	-0.10%
2024/05/17	0	0.00	2	39.80	40.35	-2	2,984	-0.07%
2024/05/16	1	39.60	6	39.59	39.55	-5	2,952	-0.17%
2024/05/14	3	39.68	0	39.80	39.65	3	2,977	0.10%
2024/05/13	1	40.00	1	40.05	40.05	0	2,976	0.00%
2024/05/09	0	0.00	7	39.10	39.30	-7	2,923	-0.24%
2024/05/08	4	38.91	0	0.00	38.80	4	2,934	0.14%
2024/05/06	0	0.00	3	38.97	39.00	-3	2,927	-0.10%
2024/05/03	1	39.10	1	39.45	38.85	0	2,924	0.00%
2024/04/29	0	0.00	1	39.25	39.50	-1	2,941	-0.03%
2024/04/26	2	39.05	3	39.15	39.20	-1	2,937	-0.03%
2024/04/25	1	39.10	0	0.00	39.20	1	2,940	0.03%
2024/04/24	1.1	38.95	2	38.88	39.00	-1	2,969	-0.03%
2024/04/23	2	38.60	0	0.00	38.55	2	3,016	0.07%
2024/04/22	1	38.80	0	0.00	38.95	1	3,017	0.03%
2024/04/19	11.1	38.79	0	0.00	38.85	11.1	3,009	0.37%
2024/04/17	2	40.03	0	0.00	39.75	2	2,966	0.07%
2024/04/16	2	39.38	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	0.00	1	39.85	40.10	-1	2,945	-0.03%
2024/04/12	0	0.00	2	39.40	39.45	-2	2,947	-0.07%
2024/04/10	1	40.15	2	40.20	39.95	-1	3,008	-0.03%
2024/04/09	2	39.85	0	0.00	39.90	2	3,025	0.07%
2024/04/08	0	0.00	6	39.83	40.00	-6	3,039	-0.20%
2024/04/02	1	39.70	0	0.00	40.15	1	3,112	0.03%
2024/04/01	3	40.05	2	39.78	39.90	1	3,203	0.03%
2024/03/28	1	39.15	3	39.20	38.80	-2	3,278	-0.06%
2024/03/27	4	39.25	2	39.13	39.00	2	3,324	0.06%
2024/03/26	7.1	38.94	1	38.80	38.75	6.1	3,388	0.18%
2024/03/25	1	39.10	0	0.00	39.10	1	3,432	0.03%
2024/03/22	1.1	39.98	1	39.70	39.70	0.1	3,537	0.00%
2024/03/21	2.1	40.15	5	40.08	40.00	-2.9	3,678	-0.08%
2024/03/20	12	40.50	3	40.35	40.15	9	3,999	0.23%
2024/03/19	18	39.91	1	39.90	39.60	17	4,036	0.42%
2024/03/18	2	38.80	0	0.00	38.80	2	4,353	0.05%
2024/03/15	11	40.00	0	0.00	39.70	11	4,579	0.24%
2024/03/14	1	40.25	0	0.00	40.20	1	4,547	0.02%
2024/03/13	16	41.30	2.1	41.37	40.70	13.9	4,537	0.31%
2024/03/12	12	41.30	6	41.22	41.20	6	4,493	0.13%
2024/03/11	6	42.13	1	41.86	41.60	5	4,453	0.11%
2024/03/08	23	41.98	29	42.40	42.35	-6	4,322	-0.14%
2024/03/07	1.1	40.00	0	0.00	39.95	1.1	3,985	0.03%
2024/03/06	8	40.01	0	0.00	39.85	8	3,958	0.20%
2024/03/05	0	0.00	0.1	40.25	40.10	-0.1	3,980	0.00%
2024/03/04	0	40.20	1	40.10	40.10	-1	3,992	-0.02%
2024/03/01	14	39.91	0	0.00	39.90	14	4,022	0.35%
2024/02/29	1	40.00	1	39.80	39.80	0	4,017	0.00%
2024/02/27	7.1	40.09	2	39.93	39.90	5.1	4,006	0.13%
2024/02/26	4.2	40.59	2	40.53	40.40	2.2	3,992	0.06%
2024/02/23	1.1	41.38	1	41.40	41.00	0.1	3,963	0.00%
2024/02/21	3	41.20	2	41.35	41.20	1	3,965	0.03%
2024/02/20	0.1	41.55	0	0.00	41.30	0.1	3,960	0.00%
2024/02/19	0.1	41.80	0	0.00	41.70	0.1	3,969	0.00%
2024/02/16	0.1	41.40	0	0.00	41.40	0.1	3,966	0.00%
2024/02/15	0	40.90	0	0.00	41.20	0	3,965	0.00%
2024/02/05	0	40.75	0	0.00	40.70	0	3,961	0.00%
2024/02/01	7	40.74	0	0.00	41.00	7	4,014	0.17%
2024/01/31	2.1	41.27	0	0.00	41.25	2.1	4,029	0.05%
2024/01/30	1	40.80	6	40.67	40.55	-5	4,055	-0.12%
2024/01/26	0	0.00	2	41.45	41.35	-2	4,131	-0.05%
2024/01/25	0.1	41.90	0	0.00	41.50	0.1	4,137	0.00%
2024/01/24	11	42.45	0	0.00	42.35	11	4,158	0.26%
2024/01/23	1	42.30	0	0.00	42.30	1	4,234	0.02%
2024/01/22	6	42.52	0	0.00	42.55	6	4,248	0.14%
2024/01/19	1.5	42.07	0	0.00	42.15	1.5	4,291	0.03%
2024/01/18	6	41.75	0	0.00	41.60	6	4,334	0.14%
2024/01/16	5.1	42.86	0	0.00	43.35	5.1	4,309	0.12%
2024/01/15	0	0.00	3	42.95	43.15	-3	4,308	-0.07%
2024/01/09	3	43.07	0	0.00	43.05	3	4,338	0.07%
2024/01/08	2	43.55	0	0.00	43.55	2	4,326	0.05%
2024/01/05	0	0.00	2	43.00	43.05	-2	4,347	-0.05%
2024/01/04	13	42.99	0	0.00	43.25	13	4,341	0.30%
2024/01/03	1	43.15	0	0.00	43.20	1	4,318	0.02%
2024/01/02	1	43.05	0	0.00	43.05	1	4,297	0.02%
2023/12/29	5	43.35	0	0.00	43.30	5	4,298	0.12%
2023/12/28	3	43.73	0	0.00	43.55	3	4,277	0.07%
2023/12/27	0.2	44.00	0	0.00	43.95	0.2	4,250	0.00%
2023/12/26	11	43.81	4	43.86	44.15	7	4,172	0.17%
2023/12/25	1	43.50	0	0.00	43.75	1	4,130	0.02%
2023/12/22	2	44.05	0	0.00	44.10	2	4,096	0.05%
2023/12/21	11	44.15	1	44.25	44.05	10	4,051	0.25%
2023/12/20	6	44.85	0	0.00	44.65	6	3,989	0.15%
2023/12/19	19	44.98	12	45.79	45.00	7	3,943	0.18%
2023/12/18	42	47.33	2	46.10	46.05	40	3,839	1.04%
2023/12/15	23	48.61	17	48.43	48.05	6	3,768	0.16%
2023/12/14	7	46.51	6.6	47.07	47.40	0.4	3,495	0.01%
2023/12/13	21.2	47.89	25	47.47	46.45	-3.8	3,474	-0.11%
2023/12/12	6	46.27	22	46.46	47.60	-16	3,179	-0.50%
2023/12/11	1	44.40	0	0.00	44.20	1	2,933	0.03%
2023/12/07	0.1	44.00	0	0.00	43.80	0.1	3,090	0.00%
2023/12/06	2	44.50	0	0.00	44.35	2	3,137	0.06%
2023/12/05	0.1	44.65	0	0.00	44.45	0.1	3,194	0.00%
2023/12/04	0.1	45.50	0	0.00	45.00	0.1	3,281	0.00%
2023/12/01	0	0.00	1	44.95	45.10	-1	3,339	-0.03%
2023/11/30	4	45.43	2	45.40	45.00	2	3,365	0.06%
2023/11/29	4	45.04	1	44.80	45.20	3	3,346	0.09%
2023/11/28	0	0.00	2	44.80	44.85	-2	3,332	-0.06%
2023/11/27	0.1	43.95	3	44.07	43.85	-2.9	3,299	-0.09%
2023/11/24	0	0.00	1.7	44.10	43.85	-1.7	3,305	-0.05%
2023/11/21	2.1	43.81	3	44.20	43.60	-0.9	3,334	-0.03%
2023/11/17	1	43.70	0	0.00	43.80	1	3,358	0.03%
2023/11/15	1	43.00	0	0.00	43.00	1	3,371	0.03%
2023/11/14	4	42.94	0	0.00	42.65	4	3,404	0.12%
2023/11/10	0	0.00	9	42.77	42.90	-9	3,449	-0.26%
2023/11/09	9	42.36	2	42.50	42.40	7	3,456	0.20%
2023/11/08	0.1	43.25	2	43.55	43.15	-1.9	3,457	-0.05%
2023/11/07	2	43.20	0	0.00	43.00	2	3,444	0.06%
2023/11/06	9.2	43.62	0	0.00	43.50	9.2	3,448	0.27%
2023/11/02	1.1	44.96	0	0.00	45.15	1.1	3,480	0.03%
2023/11/01	2	43.45	4	44.49	44.60	-2	3,501	-0.06%
2023/10/31	56	44.03	51	43.72	43.60	5	3,473	0.14%
2023/10/30	47	45.62	1	45.10	45.10	46	3,470	1.33%
2023/10/27	0	0.00	1	46.05	45.80	-1	3,464	-0.03%
2023/10/26	4	45.35	5	45.84	45.45	-1	3,495	-0.03%
2023/10/25	3.1	46.76	0.5	46.70	46.15	2.6	3,467	0.07%
2023/10/23	0	0.00	1	46.00	46.00	-1	3,507	-0.03%
2023/10/20	0.1	46.05	1	46.15	46.00	-0.9	3,539	-0.03%
2023/10/19	4	45.56	3.2	45.79	45.90	0.8	3,586	0.02%
2023/10/18	0	0.00	31	46.07	45.90	-31	3,621	-0.86%
2023/10/17	0	0.00	3	46.58	46.05	-3	3,611	-0.08%
2023/10/16	2.2	45.92	5	46.09	46.35	-2.9	3,738	-0.08%
2023/10/13	1	46.75	2.1	46.46	46.50	-1.1	3,861	-0.03%
2023/10/12	3.1	45.28	7	45.50	45.85	-3.9	3,963	-0.10%
2023/10/11	1.1	45.19	8	45.16	45.05	-6.9	4,050	-0.17%
2023/10/06	2	46.05	1	45.80	45.95	1	4,134	0.02%
2023/10/05	0	0.00	4	45.63	46.00	-4	4,280	-0.09%
2023/10/04	0	0.00	46	44.51	44.95	-46	4,411	-1.04%
2023/10/03	0	0.00	30	45.10	45.00	-30	4,457	-0.67%
2023/10/02	30	44.05	17	44.26	45.00	13	4,520	0.29%
2023/09/27	42	44.05	0	0.00	44.00	42	4,641	0.90%
2023/09/25	2	44.95	2	45.00	44.95	0	4,702	0.00%
2023/09/22	0.1	44.75	3	44.45	45.20	-2.9	4,714	-0.06%
2023/09/21	4.1	45.12	4	44.85	44.85	0.1	4,742	0.00%
2023/09/20	7.1	45.10	3.3	45.18	44.90	3.8	4,817	0.08%
2023/09/19	1.1	46.59	7	46.01	45.70	-6	4,900	-0.12%
2023/09/18	2	47.13	5.1	46.79	46.70	-3.1	4,853	-0.06%
2023/09/15	0	0.00	2	46.60	46.50	-2	4,802	-0.04%
2023/09/14	3	46.25	4	46.03	46.00	-1	4,750	-0.02%
2023/09/13	1	45.65	3	45.73	45.90	-2	4,749	-0.04%
2023/09/12	3	45.72	12	45.90	45.65	-9	4,776	-0.19%
2023/09/11	6	45.00	5	44.50	44.40	1	4,792	0.02%
2023/09/08	3	45.03	4	45.15	44.85	-1	5,009	-0.02%
2023/09/07	3.2	44.72	5	44.96	44.85	-1.8	4,970	-0.04%
2023/09/06	2	43.85	7	44.44	44.30	-5	4,892	-0.10%
2023/09/05	0	0.00	2	43.63	43.55	-2	4,848	-0.04%
2023/09/04	3	43.18	0	0.00	43.20	3	4,859	0.06%
2023/09/01	0	42.85	1	43.05	43.10	-1	4,864	-0.02%
2023/08/31	0.4	42.72	0	0.00	42.60	0.4	4,871	0.01%
2023/08/30	6	42.59	0.1	42.45	42.45	5.9	4,885	0.12%
2023/08/29	2	42.15	3	42.43	42.50	-1	4,909	-0.02%
2023/08/28	7	42.09	1	42.25	42.00	6	4,910	0.12%
2023/08/25	1	41.75	2	42.08	42.15	-1	4,910	-0.02%
2023/08/24	3	42.15	5	42.03	41.75	-2	4,913	-0.04%
2023/08/23	1.1	42.09	6	42.25	42.00	-4.9	4,928	-0.10%
2023/08/22	0	0.00	1	41.25	41.65	-1	4,921	-0.02%
2023/08/21	2	41.25	2	41.48	41.10	0	4,900	0.00%
2023/08/18	1	40.55	1	41.20	41.25	0	4,893	0.00%
2023/08/17	0.2	40.25	0	0.00	40.80	0.2	4,877	0.00%
2023/08/15	8	39.20	1	39.50	39.25	7	4,833	0.14%
2023/08/14	1.1	38.91	64	39.08	39.25	-62.9	4,827	-1.30%
2023/08/10	4.1	40.02	12	40.17	40.00	-7.9	4,773	-0.17%
2023/08/09	7	40.73	4	40.70	40.45	3	4,724	0.06%
2023/08/08	6.1	41.77	0	0.00	41.50	6.1	4,637	0.13%
2023/08/04	1	42.20	1	42.30	42.70	0	4,583	0.00%
2023/08/02	5	42.14	1	42.25	42.45	4	4,603	0.09%
2023/08/01	6	42.58	0	0.00	43.05	6	4,540	0.13%
2023/07/31	1.1	42.66	0	0.00	42.50	1.1	4,534	0.02%
2023/07/28	0	0.00	0.1	43.60	43.50	-0.1	4,463	0.00%
2023/07/27	0	0.00	1	43.60	43.60	-1	4,464	-0.02%
2023/07/26	2.1	42.88	6	42.93	42.75	-3.9	4,454	-0.09%
2023/07/25	4	43.64	0	0.00	43.55	4	4,430	0.09%
2023/07/24	7.2	43.17	1	43.05	43.05	6.2	4,423	0.14%
2023/07/21	9.4	44.60	0.5	44.70	44.40	8.9	4,421	0.20%
2023/07/20	24.1	45.65	1	45.60	45.60	23.1	4,426	0.52%
2023/07/19	18.9	46.46	9	46.58	45.60	9.9	4,456	0.22%
2023/07/18	9.6	48.68	25	48.48	48.60	-15.4	4,399	-0.35%
2023/07/17	10.1	48.72	11	48.66	48.90	-0.9	4,293	-0.02%
2023/07/14	22.1	47.78	10	47.85	48.45	12.1	4,239	0.28%
2023/07/13	8	48.08	9	48.01	47.35	-1	4,166	-0.02%
2023/07/12	28.2	48.39	17.2	47.91	48.10	11	4,123	0.27%
2023/07/11	4.6	47.83	17	47.84	47.80	-12.5	4,014	-0.31%
2023/07/10	7.1	47.50	3.4	47.46	47.30	3.7	3,981	0.09%
2023/07/07	7	46.54	0	0.00	46.70	7	3,963	0.18%
2023/07/06	6	47.69	9.6	47.78	47.75	-3.6	3,922	-0.09%
2023/07/05	0	0.00	3	47.25	47.35	-3	3,870	-0.08%
2023/07/04	10.2	46.90	3	46.92	46.75	7.2	3,838	0.19%
2023/07/03	2.1	47.64	5	47.41	47.30	-2.9	3,841	-0.08%
2023/06/30	2	47.18	1	47.15	47.30	1	3,822	0.03%
2023/06/29	5	46.94	13	46.71	46.95	-8	3,842	-0.21%
2023/06/28	9.3	47.33	6	47.09	47.20	3.2	3,834	0.08%
2023/06/27	9	47.44	12.3	47.20	46.60	-3.3	3,836	-0.09%
2023/06/26	0	46.25	0	0.00	46.15	0	3,751	0.00%
2023/06/21	0	0.00	3	46.10	46.15	-3	3,831	-0.08%
2023/06/20	1	46.30	12	46.16	45.95	-11	3,980	-0.28%
2023/06/19	1	46.35	1	46.40	46.25	0	4,117	0.00%
2023/06/16	2.1	46.31	22	46.63	46.65	-20	4,269	-0.47%
2023/06/15	19.1	46.26	9	46.39	46.40	10.1	4,270	0.24%
2023/06/14	32.7	46.06	6	45.81	46.30	26.7	4,244	0.63%
2023/06/13	0	0.00	1	44.65	44.50	-1	4,099	-0.02%
2023/06/09	0	0.00	2	43.65	43.90	-2	4,224	-0.05%
2023/06/08	36	44.54	2	44.43	44.05	34	4,254	0.80%
2023/06/07	3	44.87	3	45.22	45.20	0	4,335	0.00%
2023/06/06	3	44.92	1	45.50	45.20	2	4,371	0.05%
2023/06/05	0	0.00	1	45.45	45.40	-1	4,430	-0.02%
2023/06/02	2	44.93	5	44.91	44.75	-3	4,433	-0.07%
2023/06/01	1.2	44.59	1	44.70	44.65	0.2	4,454	0.00%
2023/05/31	1	44.85	0	0.00	44.95	1	4,466	0.02%
2023/05/30	0	0.00	3	44.90	44.95	-3	4,461	-0.07%
2023/05/29	0.1	44.80	1	44.60	44.80	-0.9	4,461	-0.02%
2023/05/26	4.1	44.33	3	44.33	44.05	1.1	4,455	0.02%
2023/05/25	0	0.00	5	43.90	44.05	-5	4,447	-0.11%
2023/05/24	1.1	43.91	10	44.01	44.00	-8.9	4,492	-0.20%
2023/05/23	1	44.15	6	44.22	44.10	-5	4,510	-0.11%
2023/05/22	3	43.85	0	0.00	43.70	3	4,504	0.07%
2023/05/19	0.1	43.40	5	43.65	43.20	-4.9	4,523	-0.11%
2023/05/18	0	0.00	3	43.35	43.50	-3	4,597	-0.07%
2023/05/17	3	43.15	5	43.20	43.00	-2	4,643	-0.04%
2023/05/16	0	0.00	4	42.83	42.80	-4	4,638	-0.09%
2023/05/15	1	42.20	0	0.00	42.25	1	4,660	0.02%
2023/05/12	0	0.00	1	42.25	42.40	-1	4,730	-0.02%
2023/05/11	0	0.00	4	42.35	42.05	-4	4,834	-0.08%
2023/05/10	3	42.57	1	42.70	42.60	2	4,903	0.04%
2023/05/09	0.2	42.98	4	42.98	42.60	-3.8	4,975	-0.08%
2023/05/08	1	43.90	1	44.05	43.80	0	4,988	0.00%
2023/05/05	0	44.05	10	44.00	43.95	-10	5,039	-0.20%
2023/05/04	0	0.00	5	43.95	43.95	-5	5,109	-0.10%
2023/05/03	0	0.00	7	44.01	44.10	-7	5,198	-0.13%
2023/05/02	2	44.05	0	0.00	44.00	2	5,268	0.04%
2023/04/28	13.1	43.31	1	43.20	43.20	12.1	5,378	0.22%
2023/04/27	10	42.95	0	0.00	43.20	10	5,360	0.19%
2023/04/26	12	42.38	0	42.70	42.50	12	5,334	0.22%
2023/04/25	9.1	43.26	1	42.65	42.55	8.1	5,320	0.15%
2023/04/24	8.1	43.78	1	43.60	43.55	7.1	5,314	0.13%
2023/04/21	5.2	44.36	7.1	45.04	44.10	-1.9	5,301	-0.04%
2023/04/20	10.1	45.40	2	45.75	45.15	8.1	5,273	0.15%
2023/04/19	16.1	45.80	5	45.55	45.25	11.1	5,337	0.21%
2023/04/18	9	46.22	13	46.23	46.15	-4	5,261	-0.08%
2023/04/17	27.1	46.20	0	0.00	46.15	27.1	5,238	0.52%
2023/04/14	18	46.69	3	46.70	46.70	15	5,182	0.29%
2023/04/13	13.1	47.19	17	46.95	46.85	-3.9	5,147	-0.07%
2023/04/12	3	48.28	0	0.00	48.35	3	5,035	0.06%
2023/04/11	0	0.00	14	48.51	48.30	-14	4,993	-0.28%
2023/04/10	24	48.40	12.2	48.44	48.65	11.9	4,980	0.24%
2023/04/07	2	47.95	2	47.95	47.90	0	4,918	0.00%
2023/04/06	8	47.70	0	0.00	47.60	8	4,906	0.16%
2023/03/31	0	0.00	2	49.03	48.50	-2	4,867	-0.04%
2023/03/30	5	48.65	6	48.56	48.65	-1	4,837	-0.02%
2023/03/29	18.2	48.14	5	47.90	48.00	13.2	4,819	0.27%
2023/03/28	3	48.45	0	0.00	48.10	3	4,807	0.06%
2023/03/27	5.1	48.84	6	48.88	48.90	-0.9	4,706	-0.02%
2023/03/24	11.4	49.28	17.3	49.29	49.35	-5.9	4,633	-0.13%
2023/03/23	8.1	49.20	10	49.26	49.55	-1.9	4,531	-0.04%
2023/03/22	16	48.42	27	48.66	48.90	-11	4,355	-0.25%
2023/03/21	26	48.07	5	48.13	47.70	21	4,191	0.50%
2023/03/20	0	0.00	19	47.04	47.20	-19	4,007	-0.47%
2023/03/17	5	46.53	1	46.30	46.20	4	3,945	0.10%
2023/03/16	13	46.50	10	46.63	46.45	3	3,860	0.08%
2023/03/15	2	46.00	1	46.25	45.95	1	3,782	0.03%
2023/03/14	0.1	45.10	1	44.75	44.90	-0.9	3,738	-0.02%
2023/03/13	4.1	44.54	2	44.48	44.75	2.1	3,733	0.05%
2023/03/10	8.1	46.34	8	46.15	45.40	0.1	3,731	0.00%
2023/03/09	2	46.85	1	46.55	46.20	1	3,782	0.03%
2023/03/08	4.1	46.80	3	46.85	46.90	1.1	3,772	0.03%
2023/03/03	1	45.00	9	44.90	45.00	-8	3,738	-0.21%
2023/03/01	0	0.00	1	44.80	45.10	-1	3,897	-0.03%
2023/02/23	1	45.40	0	0.00	45.35	1	3,899	0.03%
2023/02/22	0	0.00	0.5	45.16	45.15	-0.5	3,948	-0.01%
2023/02/21	0.1	45.95	6	45.93	45.85	-5.9	3,949	-0.15%
2023/02/20	0	0.00	5	46.30	46.35	-5	4,028	-0.12%
2023/02/17	9	46.18	0	0.00	46.25	9	4,126	0.22%
2023/02/16	7	45.81	2	45.93	46.45	5	4,165	0.12%
2023/02/14	2	45.30	3	45.30	45.05	-1	4,354	-0.02%
2023/02/13	7	45.18	0	0.00	45.15	7	4,433	0.16%
2023/02/10	8.1	46.25	0	0.00	45.70	8.1	4,528	0.18%
2023/02/09	4	46.88	17	46.81	46.65	-13	4,594	-0.28%
2023/02/08	4	46.30	4	46.53	46.15	0	4,578	0.00%
2023/02/07	2	45.65	12	45.55	46.20	-10	4,562	-0.22%
2023/02/06	4.5	45.01	7	45.03	44.70	-2.5	4,616	-0.06%
2023/02/03	9	45.61	5	45.50	45.55	4	4,610	0.09%
2023/02/02	32	46.09	1	46.25	46.10	31	4,610	0.67%
2023/02/01	1	45.40	4	45.58	45.50	-3	4,585	-0.07%
2023/01/31	0	0.00	14	44.71	44.85	-14	4,618	-0.30%
2023/01/30	4.8	43.21	4	44.06	44.50	0.8	4,570	0.02%
2023/01/17	1.1	42.11	5	42.25	42.10	-3.9	4,472	-0.09%
2023/01/16	5	42.10	0	0.00	42.20	5	4,562	0.11%
2023/01/13	0	0.00	1	42.75	41.80	-1	4,593	-0.02%
2023/01/12	4	42.80	0	0.00	42.55	4	4,600	0.09%
2023/01/11	3	43.57	2	43.40	43.40	1	4,613	0.02%
2023/01/10	4	43.60	2	43.85	43.90	2	4,666	0.04%
2023/01/09	6	44.08	8	43.48	44.25	-2	4,683	-0.04%
2023/01/06	7	41.97	2	42.25	42.50	5	4,652	0.11%
2023/01/05	3	41.65	8	42.16	41.65	-5	4,758	-0.11%
2023/01/04	1	41.55	1	41.65	41.75	0	4,822	0.00%
2023/01/03	5.1	40.97	3	41.10	41.45	2.1	4,896	0.04%
2022/12/30	1	41.95	0	0.00	40.80	1	4,942	0.02%
2022/12/28	3	41.10	8	41.33	40.75	-5	5,203	-0.10%
2022/12/27	5	42.45	0	0.00	42.15	5	5,257	0.10%
2022/12/26	0.1	41.80	0.2	42.00	41.80	-0.2	5,361	0.00%
2022/12/22	0	0.00	3	42.30	41.95	-3	5,563	-0.05%
2022/12/21	18	42.07	1	41.90	41.65	17	5,752	0.30%
2022/12/20	7	42.58	24.3	43.06	41.85	-17.3	6,069	-0.28%
2022/12/19	3.1	43.47	20	43.39	43.40	-17	6,280	-0.27%
2022/12/16	13	43.86	16	43.86	43.65	-3	6,368	-0.05%
2022/12/15	3	44.73	0	0.00	44.60	3	6,395	0.05%
2022/12/14	2	44.70	1	44.30	44.80	1	6,467	0.02%
2022/12/13	10	43.90	0	0.00	43.85	10	6,483	0.15%
2022/12/12	3	43.80	2	43.80	43.75	1	6,505	0.02%
2022/12/09	5.1	44.87	1	44.35	44.25	4.1	6,550	0.06%
2022/12/08	2	44.80	0	0.00	44.85	2	6,563	0.03%
2022/12/07	9	45.34	1	44.80	44.75	8	6,595	0.12%
2022/12/06	5.1	46.86	14	46.45	46.00	-9	6,609	-0.14%
2022/12/05	8.1	47.74	20	47.84	47.70	-11.9	6,613	-0.18%
2022/12/02	15	47.63	20	47.44	47.60	-5	6,622	-0.08%
2022/12/01	7	47.62	10.2	47.62	47.70	-3.2	6,644	-0.05%
2022/11/30	1	45.25	2	45.50	45.95	-1	6,594	-0.02%
2022/11/29	9	44.70	20	45.08	45.20	-11	6,728	-0.16%
2022/11/28	15	45.72	0	0.00	45.55	15	6,740	0.22%
2022/11/25	1	45.95	0	0.00	45.90	1	6,802	0.01%
2022/11/24	3	45.87	14	46.24	46.50	-11	6,820	-0.16%
2022/11/23	2	45.60	6	45.90	45.20	-4	6,795	-0.06%
2022/11/21	10	46.08	1	46.00	45.85	9	7,128	0.13%
2022/11/18	3	45.70	8.3	45.65	45.65	-5.3	7,432	-0.07%
2022/11/17	9	45.97	0	0.00	46.20	9	7,423	0.12%
2022/11/16	12	45.89	12.2	46.09	46.10	-0.2	7,464	0.00%
2022/11/15	10	45.67	7.1	45.75	46.00	2.9	7,430	0.04%
2022/11/14	8	44.93	10	45.06	45.00	-2	7,468	-0.03%
2022/11/11	29	45.36	3	45.17	44.75	26	7,530	0.35%
2022/11/10	6	43.59	23	43.53	43.80	-17	7,430	-0.23%
2022/11/09	2	42.83	5	42.79	43.00	-3	7,527	-0.04%
2022/11/08	4	42.81	2.6	42.92	42.25	1.5	7,570	0.02%
2022/11/07	21	42.20	16	42.15	42.35	5	7,805	0.06%
2022/11/04	13.6	41.67	6	41.61	42.20	7.6	8,032	0.09%
2022/11/03	2	40.58	0	0.00	41.40	2	8,027	0.02%
2022/11/02	2	40.88	4	40.80	41.00	-2	8,098	-0.02%
2022/11/01	2	40.50	5	40.40	40.20	-3	8,034	-0.04%
2022/10/31	1	39.70	3	39.85	39.90	-2	8,129	-0.02%
2022/10/28	1	39.05	0	0.00	39.05	1	8,131	0.01%
2022/10/27	9	39.01	7.1	39.57	39.95	1.9	8,121	0.02%
2022/10/26	1.1	38.23	3	38.28	37.60	-2	8,063	-0.02%
2022/10/24	2	39.53	2	39.78	38.95	0	8,111	0.00%
2022/10/20	1	38.60	1	38.95	38.70	0	8,089	0.00%
2022/10/19	1	39.95	1	39.35	39.00	0	8,105	0.00%
2022/10/18	4.2	39.71	4	39.93	39.55	0.2	8,090	0.00%
2022/10/17	1	37.80	2.1	38.30	39.80	-1.1	8,162	-0.01%
2022/10/14	0	0.00	2	38.50	38.95	-2	8,231	-0.02%
2022/10/13	7	37.43	9.4	36.94	36.40	-2.4	8,282	-0.03%
2022/10/12	6	38.78	0	0.00	38.70	6	8,242	0.07%
2022/10/11	3	38.45	3	38.48	38.40	0	8,291	0.00%
2022/10/07	5	40.55	1.1	40.74	40.60	3.9	8,336	0.05%
2022/10/06	3	40.80	7	41.24	41.10	-4	8,352	-0.05%
2022/10/05	15	41.19	20.5	41.76	40.80	-5.6	8,345	-0.07%
2022/10/04	15	39.61	2	39.83	39.90	13	8,311	0.16%
2022/10/03	0	38.45	0	0.00	38.60	0	8,391	0.00%
2022/09/30	0	0.00	16	38.55	39.45	-16	8,407	-0.19%
2022/09/29	10	38.78	31	38.99	38.30	-21	8,428	-0.25%
2022/09/28	35	38.82	2	38.18	37.90	33	8,439	0.39%
2022/09/27	8.1	38.73	6	38.72	40.30	2.1	8,331	0.03%
2022/09/26	7	40.56	47	41.29	40.15	-40	8,083	-0.49%
2022/09/23	9	44.92	4	44.61	44.60	5	7,976	0.06%
2022/09/22	1	45.60	11	44.85	45.80	-10	7,992	-0.13%
2022/09/21	10.1	45.70	1	45.60	45.35	9.1	7,978	0.11%
2022/09/20	12	47.00	1	47.70	46.60	11	7,971	0.14%
2022/09/19	4	47.11	0	0.00	46.80	4	8,015	0.05%
2022/09/16	7	47.66	2	47.40	47.25	5	8,045	0.06%
2022/09/15	13	48.53	2	49.15	48.25	11	8,114	0.14%
2022/09/14	3	47.95	3	48.05	48.80	0	8,186	0.00%
2022/09/13	16	48.83	7	49.16	48.90	9	8,228	0.11%
2022/09/12	7	49.23	10	49.35	49.30	-3	8,309	-0.04%
2022/09/08	4	47.64	1	48.10	48.00	3	8,404	0.04%
2022/09/07	3	47.05	8	46.79	46.50	-5	8,480	-0.06%
2022/09/06	2	47.30	5	48.31	47.30	-3	8,494	-0.04%
2022/09/05	18.1	49.06	8	49.34	48.50	10.1	8,483	0.12%
2022/09/02	14	51.36	1	51.70	51.00	13	8,479	0.15%
2022/09/01	18	51.23	14	51.19	51.10	4	8,484	0.05%
2022/08/31	7	51.63	2	52.00	52.20	5	8,464	0.06%
2022/08/30	13	51.45	5	51.90	52.00	8	8,477	0.09%
2022/08/29	7	50.73	5.1	50.75	50.70	1.9	8,441	0.02%
2022/08/26	29.1	53.62	10	53.42	52.70	19.1	8,393	0.23%
2022/08/25	27	53.03	24	52.85	53.60	3	8,176	0.04%
2022/08/24	3	51.27	3.5	50.33	50.30	-0.5	7,970	-0.01%
2022/08/23	5	50.15	6	50.33	50.70	-1	8,204	-0.01%
2022/08/22	4	51.03	4.5	51.09	50.80	-0.5	8,484	-0.01%
2022/08/19	10	51.74	6	51.78	51.60	4	8,626	0.05%
2022/08/18	9	51.43	7	51.36	51.50	2	8,886	0.02%
2022/08/17	4	50.98	6	51.03	50.90	-2	8,984	-0.02%
2022/08/16	23	51.18	10	51.31	51.00	13	9,064	0.14%
2022/08/15	2	50.20	12	50.03	50.20	-10	8,954	-0.11%
2022/08/12	6	50.37	16	50.34	50.30	-10	8,964	-0.11%
2022/08/11	31	49.21	13	49.40	49.60	18	8,792	0.20%
2022/08/10	0	0.00	5	47.54	47.60	-5	8,698	-0.06%
2022/08/09	11	47.02	14	46.92	47.10	-3	8,845	-0.03%
2022/08/08	9	45.73	6	45.92	45.95	3	9,344	0.03%
2022/08/05	12	46.18	2	46.50	46.50	10	9,800	0.10%
2022/08/04	1	45.05	1	44.10	45.30	0	9,801	0.00%
2022/08/03	0	0.00	9	45.29	45.10	-9	9,954	-0.09%
2022/08/02	2	45.60	31	45.30	45.45	-29	10,187	-0.28%
2022/08/01	4	47.60	1	47.35	47.15	3	10,426	0.03%
2022/07/29	10	48.12	2	47.80	47.75	8	10,543	0.08%
2022/07/28	2	47.38	0	0.00	47.00	2	10,780	0.02%
2022/07/27	3	45.97	1	46.05	47.15	2	10,957	0.02%
2022/07/26	2	46.98	12	46.40	45.90	-10	10,981	-0.09%
2022/07/25	0	0.00	5	47.43	47.55	-5	11,009	-0.05%
2022/07/22	13	48.71	0	0.00	48.10	13	11,136	0.12%
2022/07/21	71	48.23	8	48.50	48.95	63	11,207	0.56%
2022/07/20	2	47.72	4	47.60	47.25	-2	11,225	-0.02%
2022/07/19	4	46.38	7	46.49	46.55	-3	11,345	-0.03%
2022/07/18	2	47.85	6	48.06	48.20	-4	11,402	-0.04%
2022/07/15	7	47.04	2	46.60	47.55	5	11,364	0.04%
2022/07/14	1	45.85	4	46.16	46.15	-3	11,335	-0.03%
2022/07/13	1.1	44.99	8	44.99	44.80	-6.9	11,443	-0.06%
2022/07/12	9.1	44.68	0	0.00	44.00	9.1	11,600	0.08%
2022/07/11	12	47.22	3	47.35	47.30	9	11,749	0.08%
2022/07/08	2.6	46.62	0	0.00	46.40	2.6	11,789	0.02%
2022/07/07	1	43.50	1	43.90	44.90	0	11,800	0.00%
2022/07/06	0.1	44.25	0.4	43.43	43.30	-0.4	12,100	0.00%
2022/07/04	2.1	45.16	8.5	45.16	44.55	-6.4	12,364	-0.05%
2022/07/01	8.1	46.54	7.5	47.05	45.05	0.6	12,365	0.00%
2022/06/30	1	48.45	1	48.20	48.05	0	12,273	0.00%
2022/06/29	0	0.00	1	50.30	50.50	-1	12,324	-0.01%
2022/06/27	1	51.80	3	52.13	52.40	-2	12,592	-0.02%
2022/06/24	0.2	50.80	2	50.65	50.50	-1.8	12,776	-0.01%
2022/06/23	25	49.70	24	49.82	49.95	1	13,229	0.01%
2022/06/22	6	50.70	2	50.20	50.20	4	14,000	0.03%
2022/06/21	4	51.35	2	51.70	52.40	2	14,530	0.01%
2022/06/20	37.1	51.11	35	51.09	50.20	2.1	14,839	0.01%
2022/06/17	23	52.73	26	53.51	52.60	-3	14,885	-0.02%
2022/06/16	3	55.27	18	56.44	54.60	-15	14,888	-0.10%
2022/06/15	1	58.10	2	57.50	57.00	-1	14,993	-0.01%
2022/06/14	8	58.20	5	57.20	58.40	3	15,309	0.02%
2022/06/13	3	58.23	3	57.87	57.70	0	15,378	0.00%
2022/06/10	4	60.35	2	60.60	60.50	2	15,371	0.01%
2022/06/09	8	61.59	7	60.94	61.00	1	15,626	0.01%
2022/06/08	10	61.50	1	60.90	60.80	9	15,664	0.06%
2022/06/07	2	60.95	1	61.10	61.30	1	15,905	0.01%
2022/06/06	0	0.00	2	61.20	61.00	-2	16,035	-0.01%
2022/06/02	0	0.00	12.1	61.86	61.60	-12.1	16,288	-0.07%
2022/06/01	3	61.90	6	61.72	61.60	-3	16,483	-0.02%
2022/05/31	7	62.77	8	62.51	62.30	-1	16,488	-0.01%
2022/05/30	19	62.32	16.1	62.50	62.00	2.9	16,441	0.02%
2022/05/27	6	61.20	13	61.03	60.70	-7	16,268	-0.04%
2022/05/26	18	60.67	13	60.53	60.00	5	16,175	0.03%
2022/05/25	4	59.55	11	59.30	59.80	-7	15,883	-0.04%
2022/05/24	8	58.70	2	60.15	57.50	6	15,892	0.04%
2022/05/23	6	59.78	5	59.58	59.40	1	15,785	0.01%
2022/05/20	4	59.38	8.1	59.22	59.60	-4.1	15,830	-0.03%
2022/05/19	8	58.20	4	59.10	59.60	4	15,801	0.03%
2022/05/18	24.1	60.12	23	59.45	59.30	1.1	15,781	0.01%
2022/05/17	20.1	59.17	19	59.55	60.10	1.1	15,738	0.01%
2022/05/16	29	60.54	42.2	60.48	58.60	-13.2	15,715	-0.08%
2022/05/13	27.1	58.90	32	58.92	59.70	-5	15,340	-0.03%
2022/05/12	6	56.78	5	55.86	55.50	1	15,166	0.01%
2022/05/11	24	57.25	14	57.11	56.90	10	15,825	0.06%
2022/05/10	21.1	55.65	17	56.79	58.00	4.1	16,239	0.02%
2022/05/09	4	56.78	13	56.89	56.60	-9	16,322	-0.06%
2022/05/06	8	55.41	10	55.15	55.50	-2	16,342	-0.01%
2022/05/05	11	57.55	18	57.61	57.80	-7	16,717	-0.04%
2022/05/04	8	55.31	7	55.74	55.60	1	16,714	0.01%
2022/05/03	5	55.08	4	55.38	55.50	1	16,822	0.01%
2022/04/29	4	54.60	0.1	55.00	54.30	3.9	17,101	0.02%
2022/04/28	5.1	54.42	9	54.43	54.70	-3.9	17,318	-0.02%
2022/04/27	4	53.03	18	53.47	53.80	-14	17,354	-0.08%
2022/04/26	3	56.30	6	54.97	54.70	-3	17,287	-0.02%
2022/04/25	9	54.98	4	55.08	54.20	5	17,357	0.03%
2022/04/22	20.3	58.37	2	58.65	57.90	18.3	17,523	0.10%
2022/04/21	2	60.20	18	59.98	59.90	-16	17,766	-0.09%
2022/04/20	2	59.55	5.1	59.18	58.90	-3.1	18,011	-0.02%
2022/04/19	7.1	60.09	6	60.20	59.30	1.1	18,412	0.01%
2022/04/18	10	59.38	3	59.90	59.00	7	18,403	0.04%
2022/04/15	17.3	58.87	16	58.95	58.40	1.3	18,432	0.01%
2022/04/14	22	61.21	4	61.48	60.80	18	18,655	0.10%
2022/04/13	7	62.04	15	62.13	62.40	-8	18,634	-0.04%
2022/04/12	19.2	61.85	13	62.66	60.90	6.2	18,821	0.03%
2022/04/11	20.6	64.60	12	64.00	62.60	8.6	18,728	0.05%
2022/04/08	3	67.93	0	0.00	68.00	3	18,893	0.02%
2022/04/07	9.2	68.36	9	69.32	68.00	0.2	18,970	0.00%
2022/04/06	0	0.00	6.1	68.72	69.40	-6.1	19,232	-0.03%
2022/04/01	8	67.63	6	68.18	69.00	2	19,662	0.01%
2022/03/31	8	69.00	0	0.00	68.90	8	19,841	0.04%
2022/03/30	11	70.09	2	70.60	69.80	9	19,946	0.05%
2022/03/29	17.6	69.88	5	70.28	70.00	12.6	20,416	0.06%
2022/03/28	15.3	69.41	37	68.67	70.50	-21.7	20,327	-0.11%
2022/03/25	52.3	72.37	13	72.45	71.10	39.3	20,092	0.20%
2022/03/24	46.3	76.50	16	76.48	76.30	30.3	19,374	0.16%
2022/03/23	68	78.52	86.6	79.06	79.00	-18.6	19,064	-0.10%
2022/03/22	64	76.90	76.1	77.05	77.20	-12.1	19,631	-0.06%
2022/03/21	9	76.24	11.3	76.32	75.80	-2.3	19,753	-0.01%
2022/03/18	12	75.35	17.2	75.20	75.30	-5.2	20,122	-0.03%
2022/03/17	19	74.46	41	74.17	74.90	-22	20,327	-0.11%
2022/03/16	5	71.28	4	70.43	70.40	1	20,662	0.00%
2022/03/15	7.2	70.89	14	71.29	70.20	-6.8	21,408	-0.03%
2022/03/14	25	73.16	8	73.08	72.50	17	23,269	0.07%
2022/03/11	3.5	70.74	1	71.00	71.40	2.5	23,531	0.01%
2022/03/10	22	72.20	26.1	71.89	71.70	-4.1	24,096	-0.02%
2022/03/09	12.2	69.33	13	68.70	68.60	-0.8	24,579	0.00%
2022/03/08	6.1	69.91	2	71.70	68.10	4.1	25,744	0.02%
2022/03/07	8.1	72.49	2	71.95	72.00	6.1	27,870	0.02%
2022/03/04	4	76.13	4.1	77.25	76.50	-0.1	30,560	0.00%
2022/03/03	20	77.28	10	77.57	77.40	10	32,162	0.03%
2022/03/02	6.8	75.47	5	76.10	76.30	1.8	33,425	0.01%
2022/03/01	1	74.20	7	74.30	75.20	-6	35,505	-0.02%
2022/02/25	8	72.63	2.2	72.49	72.40	5.8	37,159	0.02%
2022/02/24	9.1	73.47	70	72.39	71.50	-60.9	37,706	-0.16%
2022/02/23	2	75.15	3	75.57	75.80	-1	38,556	0.00%
2022/02/22	9	75.40	5	75.14	74.90	4	38,753	0.01%
2022/02/21	14	77.54	7.5	77.46	77.30	6.5	38,827	0.02%
2022/02/18	4	77.03	6	77.38	78.30	-2	39,120	-0.01%
2022/02/17	16.1	77.35	16	76.78	77.00	0.1	39,815	0.00%
2022/02/16	6	78.98	6	78.78	78.10	0	39,830	0.00%
2022/02/15	14	78.77	14	79.03	77.80	0	40,095	0.00%
2022/02/14	17	78.36	25	78.04	77.80	-8	40,215	-0.02%
2022/02/11	62	79.61	57	79.95	79.70	5	40,771	0.01%
2022/02/10	29	77.26	30	77.53	78.10	-1	40,750	0.00%
2022/02/09	15	74.68	13	74.86	74.70	2	40,664	0.00%
2022/02/08	12.1	73.03	12	72.73	73.00	0.1	41,039	0.00%
2022/02/07	27	72.70	12	72.28	73.40	15	40,868	0.04%
2022/01/26	7.1	75.46	13.1	75.57	76.80	-6.1	40,695	-0.01%
2022/01/25	25.1	75.54	27	74.96	75.40	-2	41,051	0.00%
2022/01/24	15	74.04	12	74.13	75.30	3	41,508	0.01%
2022/01/21	30.6	75.54	18.1	75.39	73.10	12.5	41,929	0.03%
2022/01/20	18.2	76.27	48.1	76.18	77.60	-30	41,885	-0.07%
2022/01/19	5	77.06	4	77.28	77.10	1	41,826	0.00%
2022/01/18	13	79.48	8	79.58	78.60	5	41,937	0.01%
2022/01/17	34	79.05	12	79.80	79.30	22	41,950	0.05%
2022/01/14	28	77.40	11	77.27	78.10	17	42,033	0.04%
2022/01/13	2.5	79.72	0	0.00	79.60	2.5	42,427	0.01%
2022/01/12	98	79.65	89	78.71	78.20	9	42,420	0.02%
2022/01/11	7	79.31	4	79.48	78.30	3	42,167	0.01%
2022/01/10	6	79.50	18	79.68	80.00	-12	42,243	-0.03%
2022/01/07	32.1	79.34	36	78.69	78.50	-3.9	42,337	-0.01%
2022/01/06	12	82.07	7	81.74	82.90	5	41,989	0.01%
2022/01/05	35	83.57	13.1	83.95	82.50	21.9	42,144	0.05%
2022/01/04	9.3	85.01	31	85.52	85.50	-21.8	42,220	-0.05%
2022/01/03	55	85.86	38	86.34	84.80	17	42,114	0.04%
2021/12/30	18	85.18	3	85.53	85.50	15	42,011	0.04%
2021/12/29	36	85.26	21.5	85.53	85.00	14.5	42,044	0.03%
2021/12/28	54.3	85.09	38.7	84.62	84.20	15.6	41,934	0.04%
2021/12/27	20	84.43	32.4	84.58	84.70	-12.4	41,756	-0.03%
2021/12/24	37	83.57	113.3	82.64	82.50	-76.3	41,692	-0.18%	大賣/
2021/12/23	154.3	84.68	110	84.30	83.20	44.3	41,679	0.11%	大買/大賣/
2021/12/22	18.1	81.86	11.5	81.51	81.00	6.6	41,410	0.02%
2021/12/21	18.1	81.12	4	81.10	81.20	14.1	41,428	0.03%
2021/12/20	10	82.61	23	82.61	82.20	-13	41,361	-0.03%
2021/12/17	33.1	82.82	12	82.65	82.40	21.1	41,536	0.05%
2021/12/16	184	85.39	177.2	85.27	84.50	6.8	41,773	0.02%	大買/大賣/
2021/12/15	23	81.76	23.1	81.78	81.80	-0.1	41,044	0.00%
2021/12/14	29.2	81.24	23	81.01	81.60	6.2	41,013	0.02%
2021/12/13	38.2	83.73	254.1	83.31	82.80	-215.9	40,747	-0.53%	大賣/鉅額交易
2021/12/10	54	85.23	163	85.29	84.90	-109	40,474	-0.27%	大賣/鉅額交易
2021/12/09	113	86.65	240	85.57	84.60	-127	39,901	-0.32%	大買/大賣/鉅額交易
2021/12/08	298.1	87.20	213.1	88.13	88.40	84.9	39,235	0.22%	大買/大賣/
2021/12/07	50.1	83.67	155.1	84.13	84.30	-105.1	37,600	-0.28%	大賣/鉅額交易
2021/12/06	146.1	84.09	151	83.53	83.30	-5	37,365	-0.01%	大買/大賣/
2021/12/03	109.2	86.13	118	86.20	86.50	-8.8	37,287	-0.02%	大買/大賣/
2021/12/02	224.3	86.51	144	85.80	85.40	80.3	37,252	0.22%	大買/大賣/
2021/12/01	191	86.02	260.1	86.10	86.70	-69.1	36,316	-0.19%	大買/大賣/
2021/11/30	357.2	84.87	278.1	84.05	81.80	79.1	34,565	0.23%	大買/大賣/
2021/11/29	108	79.62	127.8	79.74	84.90	-19.8	32,731	-0.06%	大買/大賣/
2021/11/26	681.3	77.26	293.1	77.60	77.20	388.2	31,324	1.24%	大買/大賣/鉅額交易
2021/11/25	169.1	77.46	135.1	77.42	79.70	34	30,253	0.11%	大買/大賣/
2021/11/24	132.1	76.25	167.5	76.30	76.40	-35.5	28,302	-0.13%	大買/大賣/
2021/11/23	53	70.18	51	69.89	69.50	2	27,223	0.01%
2021/11/22	38.3	70.18	104.3	70.17	71.20	-66	27,501	-0.24%	大賣/
2021/11/19	44	67.61	11	68.15	67.30	33	27,702	0.12%
2021/11/18	8	68.16	8	67.93	67.70	0	27,758	0.00%
2021/11/17	79	68.43	75	68.86	68.90	4	27,904	0.01%
2021/11/16	62	69.30	44	70.02	68.20	18	27,849	0.06%
2021/11/15	8	67.71	12	67.69	67.40	-4	27,355	-0.01%
2021/11/12	39.2	67.57	40.6	67.19	66.80	-1.4	27,411	0.00%
2021/11/11	20	68.84	2	69.10	68.60	18	27,191	0.07%
2021/11/10	30	69.81	39.1	70.20	69.60	-9.1	27,049	-0.03%
2021/11/09	37	68.67	32.2	68.58	68.30	4.8	26,377	0.02%
2021/11/08	21	67.34	15	67.52	66.60	6	25,834	0.02%
2021/11/05	13	67.28	122.1	66.79	66.30	-109.1	25,599	-0.43%	大賣/鉅額交易
2021/11/04	5	64.74	6	64.68	64.70	-1	25,211	0.00%
2021/11/03	15	65.10	19.3	64.47	64.10	-4.3	25,388	-0.02%
2021/11/02	19	66.08	50	66.23	65.50	-31	25,396	-0.12%
2021/11/01	39	67.41	34.2	67.63	68.00	4.8	25,138	0.02%
2021/10/29	23	64.34	26.1	64.07	64.20	-3.1	24,825	-0.01%
2021/10/28	18	62.33	4	62.38	61.60	14	24,286	0.06%
2021/10/27	1	61.80	4	62.00	62.10	-3	24,335	-0.01%
2021/10/26	30	61.74	52	62.09	61.20	-22	24,811	-0.09%
2021/10/25	15	61.15	4.9	61.25	61.60	10.1	25,087	0.04%
2021/10/22	79	61.77	26	61.76	62.00	53	25,756	0.21%
2021/10/21	48.4	61.95	67.4	61.43	60.50	-19	26,940	-0.07%
2021/10/20	18	58.78	4	58.68	58.30	14	27,151	0.05%
2021/10/19	17	57.25	6	57.32	57.10	11	27,572	0.04%
2021/10/18	8	57.80	6	57.12	56.80	2	28,329	0.01%
2021/10/15	37	57.66	24	57.54	58.80	13	28,865	0.05%
2021/10/14	23	55.86	34	55.29	55.10	-11	29,007	-0.04%
2021/10/13	33.1	56.12	19	56.69	54.90	14.1	29,386	0.05%
2021/10/12	36.1	58.36	18	58.00	57.70	18.1	29,393	0.06%
2021/10/08	28	60.91	15	61.03	61.30	13	29,452	0.04%
2021/10/07	49	61.38	54	61.74	62.10	-5	29,875	-0.02%
2021/10/06	14	59.67	5	59.60	58.50	9	31,380	0.03%
2021/10/05	15	58.74	7	58.74	60.40	8	32,249	0.02%
2021/10/04	14	60.14	13	61.25	58.20	1	32,428	0.00%
2021/10/01	5	60.98	12	60.44	60.50	-7	33,205	-0.02%
2021/09/30	1	63.40	18	63.17	63.60	-17	34,625	-0.05%
2021/09/29	26	64.23	37	64.58	63.20	-11	34,630	-0.03%
2021/09/28	10	67.45	28	66.94	67.10	-18	34,636	-0.05%
2021/09/27	2	68.45	10	69.01	68.10	-8	34,805	-0.02%
2021/09/24	24	69.58	17	69.84	69.00	7	35,209	0.02%
2021/09/23	37	70.06	16	70.08	69.60	21	35,387	0.06%
2021/09/22	4.1	67.98	4	69.25	69.30	0.1	35,842	0.00%
2021/09/17	6.2	68.08	4	69.10	69.40	2.2	36,073	0.01%
2021/09/16	14	68.92	9	69.04	69.00	5	36,748	0.01%
2021/09/15	2	66.95	3	67.17	67.10	-1	37,667	0.00%
2021/09/14	1	68.80	1	68.90	68.10	0	39,322	0.00%
2021/09/13	26	69.17	17	69.02	68.30	9	40,604	0.02%
2021/09/10	13	68.62	48	67.52	69.30	-35	41,229	-0.08%
2021/09/09	17	66.97	16	67.02	67.00	1	43,160	0.00%
2021/09/08	36	65.85	24	66.25	65.00	12	43,523	0.03%
2021/09/07	42.1	68.80	29	70.20	68.60	13.1	43,238	0.03%
2021/09/06	17	70.94	15	70.99	70.60	2	42,950	0.00%
2021/09/03	30	71.14	43.1	71.53	72.00	-13.1	42,853	-0.03%
2021/09/02	50	71.67	70	71.02	68.80	-20	43,072	-0.05%
2021/09/01	10	70.09	16	70.14	70.70	-6	42,978	-0.01%
2021/08/31	17.1	70.20	19	70.14	70.40	-1.9	43,744	0.00%
2021/08/30	9	70.02	13	69.49	69.60	-4	43,580	-0.01%
2021/08/27	61	69.44	50	69.82	68.70	11	43,718	0.03%
2021/08/26	26	69.95	38	69.94	70.20	-12	43,464	-0.03%
2021/08/25	55	67.93	52.8	68.21	68.70	2.2	42,798	0.01%
2021/08/24	29	65.74	14	65.52	64.60	15	41,825	0.04%
2021/08/23	25	63.72	16.5	64.41	64.90	8.5	41,991	0.02%
2021/08/20	17.5	61.95	31	62.18	62.00	-13.5	42,002	-0.03%
2021/08/19	14	61.71	7.3	61.84	60.00	6.8	42,029	0.02%
2021/08/18	34	58.80	29	57.83	60.30	5	42,809	0.01%
2021/08/17	12	58.03	11	57.41	56.00	1	42,930	0.00%
2021/08/16	16	59.57	13	59.65	59.20	3	42,830	0.01%
2021/08/13	13	61.11	10	60.81	59.80	3	42,736	0.01%
2021/08/12	4	62.52	3	62.90	63.00	1	42,761	0.00%
2021/08/11	30	62.85	13	62.72	63.00	17	42,854	0.04%
2021/08/10	22.9	63.70	25	63.74	62.70	-2.1	42,903	0.00%
2021/08/09	13	67.27	52	67.28	65.50	-39	43,104	-0.09%
2021/08/06	14	69.75	10	70.26	69.30	4	43,250	0.01%
2021/08/05	5	71.74	17	71.23	71.60	-12	43,441	-0.03%
2021/08/04	49	70.97	58	70.82	69.70	-9	43,842	-0.02%
2021/08/03	33	69.44	37	69.60	69.00	-4	43,935	-0.01%
2021/08/02	28	69.17	8	69.80	68.70	20	44,212	0.05%
2021/07/30	75	71.49	32	71.45	69.80	43	44,358	0.10%
2021/07/29	30	69.90	34.2	69.81	71.80	-4.2	44,148	-0.01%
2021/07/28	70.2	67.14	70	67.48	67.60	0.2	44,340	0.00%
2021/07/27	124	72.84	119	73.35	71.70	5	44,608	0.01%	大買/大賣/
2021/07/26	61	70.88	89.2	70.67	71.20	-28.2	43,726	-0.06%
2021/07/23	84	69.15	86	68.56	67.90	-2	43,313	0.00%
2021/07/22	90	69.36	62.1	69.56	69.30	27.9	43,250	0.06%
2021/07/21	90	66.83	95	67.31	66.40	-5	43,084	-0.01%
2021/07/20	65.2	66.03	32.1	65.94	65.10	33.1	44,059	0.08%
2021/07/19	52.1	66.35	63.5	66.81	67.10	-11.3	45,994	-0.02%
2021/07/16	37	64.89	31	65.46	65.10	6	47,289	0.01%
2021/07/15	51.1	65.62	44	65.46	65.50	7.1	50,274	0.01%
2021/07/14	86	67.38	81	67.18	66.50	5	51,027	0.01%
2021/07/13	141	69.53	211.1	68.48	67.10	-70.1	50,995	-0.14%	大買/大賣/
2021/07/12	78	66.49	89	66.19	67.70	-11	49,305	-0.02%
2021/07/09	64	64.40	55	64.24	63.90	9	48,631	0.02%
2021/07/08	105.2	65.08	76	65.05	64.20	29.2	49,415	0.06%	大買/
2021/07/07	76.2	64.36	212.5	63.96	65.70	-136.3	49,823	-0.27%	大賣/鉅額交易
2021/07/06	31	61.24	5	61.50	60.70	26	49,067	0.05%
2021/07/05	54	61.99	36	62.14	62.00	18	50,883	0.04%
2021/07/02	58	60.40	30	60.47	61.30	28	51,926	0.05%
2021/07/01	38	59.81	21.1	59.63	58.80	16.9	52,148	0.03%
2021/06/30	65.1	62.07	21	62.49	61.10	44.1	51,772	0.09%
2021/06/29	74	62.80	89	63.04	62.00	-15	51,477	-0.03%
2021/06/28	55	61.42	37	61.24	61.00	18	50,641	0.04%
2021/06/25	57	62.24	84	61.44	60.90	-27	50,287	-0.05%
2021/06/24	75	63.29	134	63.02	62.80	-59	49,465	-0.12%	大賣/
2021/06/23	112.1	62.15	120.1	62.55	64.50	-8	48,366	-0.02%	大買/大賣/
2021/06/22	103	61.03	121	60.77	59.60	-18	46,598	-0.04%	大買/大賣/
2021/06/21	66	58.67	135	58.89	59.20	-69	45,198	-0.15%	大賣/
2021/06/18	311	58.86	238.1	59.23	58.00	72.9	44,400	0.16%	大買/大賣/
2021/06/17	34.1	56.09	68	55.46	56.50	-33.9	42,212	-0.08%
2021/06/16	26	54.28	17	53.79	53.20	9	41,615	0.02%
2021/06/15	34	54.12	17	54.34	54.50	17	41,494	0.04%
2021/06/11	12	54.18	143	53.97	53.70	-131	41,405	-0.32%	大賣/鉅額交易
2021/06/10	83	55.92	55	55.56	55.10	28	41,386	0.07%
2021/06/09	34.2	54.31	45.5	54.81	54.50	-11.3	40,538	-0.03%
2021/06/08	83.2	54.20	53	54.26	53.40	30.2	39,603	0.08%
2021/06/07	85.4	52.26	13	51.85	52.30	72.4	38,610	0.19%
2021/06/04	40	52.40	44	52.17	51.50	-4	38,533	-0.01%
2021/06/03	31	51.94	46.3	52.22	52.70	-15.3	38,248	-0.04%
2021/06/02	18	51.26	13	51.51	50.70	5	37,984	0.01%
2021/06/01	38	52.01	16	52.05	51.60	22	37,889	0.06%
2021/05/28	54	51.19	44.3	51.45	50.80	9.8	37,541	0.03%
2021/05/27	17	50.10	38	49.85	50.00	-21	37,595	-0.06%
2021/05/26	152	50.90	81	50.45	49.65	71	38,069	0.19%	大買/
2021/05/25	31	47.24	24	48.80	49.35	7	37,991	0.02%
2021/05/24	2	44.18	5	44.54	44.90	-3	37,818	-0.01%
2021/05/21	8	44.03	6	43.87	44.10	2	37,958	0.01%
2021/05/20	4	44.55	10	43.47	42.90	-6	38,330	-0.02%
2021/05/19	15	44.66	19	44.15	45.55	-4	38,318	-0.01%
2021/05/18	9	43.89	9	43.60	45.15	0	38,251	0.00%
2021/05/17	14	41.96	13	42.63	41.35	1	38,136	0.00%
2021/05/14	12	45.69	12	45.52	44.45	0	37,652	0.00%
2021/05/13	38.5	45.90	26	45.72	46.10	12.5	37,223	0.03%
2021/05/12	27	45.34	66	46.07	45.20	-39	36,716	-0.11%
2021/05/11	24	48.91	55	49.32	48.10	-31	35,969	-0.09%
2021/05/10	31.5	52.21	10	52.45	51.50	21.5	35,516	0.06%
2021/05/07	32	53.54	54	53.25	54.70	-22	35,156	-0.06%
2021/05/06	17	52.09	94	51.61	51.20	-77	34,824	-0.22%
2021/05/05	20	53.66	50	54.26	51.80	-30	34,990	-0.09%
2021/05/04	48	53.78	56	53.84	55.20	-8	34,372	-0.02%
2021/05/03	42.2	56.74	145	57.34	54.90	-102.8	33,362	-0.31%	大賣/鉅額交易
2021/04/29	72	57.96	48	57.85	58.00	24	32,885	0.07%
2021/04/28	87	57.33	53	57.45	56.90	34	32,626	0.10%
2021/04/27	97	56.71	175	56.68	56.10	-78	32,409	-0.24%	大賣/
2021/04/26	226	60.23	155	59.43	58.80	71	31,778	0.22%	大買/大賣/
2021/04/23	136	57.04	92.4	57.66	58.30	43.6	30,344	0.14%	大買/
2021/04/22	172	56.46	105.5	56.22	53.00	66.5	29,151	0.23%	大買/大賣/
2021/04/21	341	56.97	238	56.75	56.40	103	27,746	0.37%	大買/大賣/鉅額交易
2021/04/20	22	51.04	92.6	52.24	52.90	-70.6	24,892	-0.28%
2021/04/19	71	48.05	62	47.85	48.15	9	23,884	0.04%
2021/04/16	9	46.44	6	46.18	46.15	3	23,470	0.01%
2021/04/15	15	46.27	12	46.11	46.50	3	23,342	0.01%
2021/04/14	72	46.89	39	45.56	46.55	33	23,124	0.14%
2021/04/13	65	50.74	85	50.35	48.20	-20	22,165	-0.09%
2021/04/12	20	49.64	70	49.72	48.60	-50	20,842	-0.24%
2021/04/09	93	48.85	80	49.19	48.55	13	20,153	0.06%
2021/04/08	42	46.01	123	47.13	48.00	-81	18,280	-0.44%	大賣/
2021/04/07	2	43.53	15.6	43.58	43.65	-13.6	17,193	-0.08%
2021/04/06	27	42.09	18	41.71	42.45	9	17,560	0.05%
2021/04/01	22	42.12	4	41.65	41.75	18	17,712	0.10%
2021/03/31	31	41.52	38	41.44	42.20	-7	17,669	-0.04%
2021/03/30	7	41.39	7	41.37	41.25	0	17,764	0.00%
2021/03/29	6	41.45	12	41.40	41.60	-6	18,033	-0.03%
2021/03/26	5	41.02	11	41.04	41.15	-6	18,784	-0.03%
2021/03/25	6	41.40	3	41.22	41.05	3	18,873	0.02%
2021/03/24	4	41.09	7	41.09	41.00	-3	19,006	-0.02%
2021/03/23	8	41.43	3.7	41.50	41.15	4.3	19,321	0.02%
2021/03/22	18	42.09	13	41.55	41.60	5	19,501	0.03%
2021/03/19	2	41.60	16	41.52	41.55	-14	19,841	-0.07%
2021/03/18	11	42.72	15	42.36	42.20	-4	20,037	-0.02%
2021/03/17	30	43.11	11	43.04	43.00	19	20,750	0.09%
2021/03/16	9	42.88	13	42.64	43.30	-4	21,165	-0.02%
2021/03/15	1	41.50	2	41.43	41.55	-1	23,087	0.00%
2021/03/12	9.1	41.13	5	41.10	41.25	4.1	24,180	0.02%
2021/03/11	3.1	40.86	5	40.97	41.15	-1.9	25,079	-0.01%
2021/03/10	15	40.54	3	40.43	40.30	12	27,227	0.04%
2021/03/09	3.2	40.49	12	40.38	40.80	-8.8	28,202	-0.03%
2021/03/08	13	42.30	14	42.10	41.60	-1	28,620	0.00%
2021/03/05	33.4	41.12	12.6	41.30	40.85	20.8	29,173	0.07%
2021/03/04	7	42.46	5	42.12	42.00	2	29,757	0.01%
2021/03/03	27	42.29	3	43.05	42.45	24	29,771	0.08%
2021/03/02	53	45.75	118	45.10	43.20	-65	29,757	-0.22%	大賣/
2021/02/26	184	45.25	198	45.07	44.80	-14	29,441	-0.05%	大買/大賣/
2021/02/25	107	45.87	67	45.23	46.50	40	28,947	0.14%	大買/
2021/02/24	17	43.74	13	44.10	42.90	4	28,334	0.01%
2021/02/23	26	43.70	26	43.84	43.40	0	28,170	0.00%
2021/02/22	47.1	43.85	30	43.82	43.50	17.1	27,996	0.06%
2021/02/19	15	42.92	6	42.95	43.25	9	27,507	0.03%
2021/02/18	7	42.19	15	42.25	42.45	-8	27,405	-0.03%
2021/02/17	19.1	40.87	4	40.91	40.90	15.1	27,170	0.06%
2021/02/05	3	39.17	5	38.93	38.65	-2	26,937	-0.01%
2021/02/03	0	0.00	5	39.80	39.40	-5	26,883	-0.02%
2021/02/02	1	40.15	4	39.73	39.70	-3	26,830	-0.01%
2021/02/01	17	38.91	5	39.09	39.00	12	26,794	0.04%
2021/01/29	6	40.71	13	40.70	40.00	-7	26,700	-0.03%
2021/01/28	3	41.05	1	41.05	41.00	2	26,567	0.01%
2021/01/27	28	41.33	25	41.58	41.45	3	26,466	0.01%
2021/01/26	1.1	40.61	3	39.83	40.20	-1.9	25,920	-0.01%
2021/01/25	8	40.19	32	40.50	40.40	-24	25,874	-0.09%
2021/01/22	13	40.22	17	40.21	40.45	-4	25,767	-0.02%
2021/01/21	16	39.21	9	39.09	38.35	7	25,526	0.03%
2021/01/20	89	40.23	54	40.08	39.20	35	25,271	0.14%
2021/01/19	18.1	43.21	4.1	43.30	42.95	14	24,844	0.06%
2021/01/18	46	43.18	23	43.37	43.45	23	24,675	0.09%
2021/01/15	46	44.56	75	44.45	43.85	-29	24,390	-0.12%
2021/01/14	41	43.44	19	43.71	43.35	22	23,214	0.09%
2021/01/13	17	43.11	21	43.09	43.20	-4	22,781	-0.02%
2021/01/12	24	42.12	20	42.07	41.90	4	22,334	0.02%
2021/01/11	10.1	42.61	7.4	42.75	42.95	2.7	22,159	0.01%
2021/01/08	17.1	41.92	27	41.99	42.00	-9.9	22,102	-0.04%
2021/01/07	6.4	42.20	11	42.21	42.00	-4.6	22,321	-0.02%
2021/01/06	11	41.53	16	42.25	41.55	-5	22,178	-0.02%
2021/01/05	15	42.02	9	41.87	42.25	6	21,936	0.03%
2021/01/04	29.4	42.16	37	42.19	41.80	-7.6	21,825	-0.03%
2020/12/31	47	43.59	27	43.24	42.80	20	21,588	0.09%
2020/12/30	39	43.86	18	44.06	43.65	21	21,398	0.10%
2020/12/29	69	43.96	81	44.03	43.90	-12	21,047	-0.06%
2020/12/28	15	41.51	25.3	41.93	42.65	-10.3	20,134	-0.05%
2020/12/25	11	42.15	24	42.04	41.70	-13	19,751	-0.07%
2020/12/24	22	42.39	29	42.45	42.20	-7	19,574	-0.04%
2020/12/23	17	42.80	14	42.66	42.60	3	19,383	0.02%
2020/12/22	68	42.81	70.2	42.70	41.80	-2.2	19,094	-0.01%
2020/12/21	10	40.76	11	41.09	41.50	-1	18,269	-0.01%
2020/12/18	39	41.11	38	41.35	41.10	1	18,105	0.01%
2020/12/17	29.2	41.31	19	41.61	41.10	10.2	17,956	0.06%
2020/12/16	18	42.57	8	42.44	42.50	10	17,643	0.06%
2020/12/15	11	43.22	33	41.90	41.60	-22	17,424	-0.13%
2020/12/14	63	43.95	43	43.80	43.40	20	17,103	0.12%
2020/12/11	19	45.08	14	43.97	44.25	5	16,861	0.03%
2020/12/10	72	45.06	40	44.97	44.05	32	15,993	0.20%
2020/12/09	174	46.93	155	47.06	45.70	19	15,207	0.12%	大買/大賣/
2020/12/08	292	45.34	327.3	45.55	45.70	-35.3	13,020	-0.27%	大買/大賣/
2020/12/07	55.3	43.90	45	44.07	43.05	10.3	11,934	0.09%
2020/12/04	247	43.48	163	43.69	44.30	84	11,044	0.76%	大買/大賣/
2020/12/03	19	41.07	33.1	41.87	42.55	-14.1	8,896	-0.16%
2020/12/02	29	39.07	119	39.20	38.70	-90	8,094	-1.11%	大賣/
2020/12/01	30	38.60	24	38.97	38.70	6	7,662	0.08%
2020/11/30	88.8	38.48	110	38.67	37.75	-21.2	7,067	-0.30%	大賣/
2020/11/27	3	36.10	20	36.28	36.20	-17	6,504	-0.26%
2020/11/26	15	36.33	77	36.12	36.25	-62	6,560	-0.95%
2020/11/25	0	0.00	6	35.80	35.25	-6	6,471	-0.09%
2020/11/24	82	36.05	75	36.17	35.40	7	6,440	0.11%
2020/11/23	27	35.39	43.1	35.52	35.95	-16.1	6,216	-0.26%
2020/11/20	4	34.18	5	34.31	34.35	-1	5,793	-0.02%
2020/11/19	8	34.14	2	33.80	33.85	6	5,733	0.10%
2020/11/18	0	0.00	1	33.40	33.40	-1	5,645	-0.02%
2020/11/17	2	33.65	2	33.83	33.50	0	5,675	0.00%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/12	1	32.55	0	0.00	32.55	1	6,027	0.02%
2020/11/11	10.9	32.90	0.1	33.15	32.85	10.8	6,233	0.17%
2020/11/10	0	0.00	3	32.52	32.55	-3	6,234	-0.05%
2020/11/09	0	0.00	6	32.58	32.55	-6	6,280	-0.10%
2020/11/06	1	33.15	0	0.00	32.40	1	6,308	0.02%
2020/11/05	5	32.83	0	0.00	32.70	5	6,374	0.08%
2020/11/04	4	32.73	5	32.66	32.60	-1	6,454	-0.02%
2020/11/03	14	32.69	1.2	32.66	32.90	12.9	6,647	0.19%
2020/11/02	1	31.70	4	32.34	32.50	-3	6,846	-0.04%
2020/10/30	3	31.78	4	31.99	31.65	-1	6,946	-0.01%
2020/10/29	16.3	31.98	1	32.05	32.35	15.3	7,069	0.22%
2020/10/28	8	33.08	5	33.20	32.85	3	7,182	0.04%
2020/10/27	2	33.28	0	0.00	33.40	2	7,980	0.03%
2020/10/26	1.5	33.57	2	33.58	33.55	-0.5	8,108	-0.01%
2020/10/23	1	33.90	2	34.00	33.90	-1	8,170	-0.01%
2020/10/22	5	34.50	4	34.79	34.20	1	8,650	0.01%
2020/10/21	3	34.08	1	34.40	34.00	2	8,799	0.02%
2020/10/20	1	34.25	2	34.60	34.10	-1	8,904	-0.01%
2020/10/19	4	34.49	1	34.65	34.50	3	8,956	0.03%
2020/10/16	6	35.13	4	34.89	34.50	2	8,991	0.02%
2020/10/15	6	35.75	4	35.33	35.60	2	8,927	0.02%
2020/10/14	1	33.75	0	0.00	34.25	1	8,613	0.01%
2020/10/13	3	33.20	1	33.35	33.45	2	8,718	0.02%
2020/10/12	10	33.62	0	0.00	33.50	10	8,986	0.11%
2020/10/06	10	34.30	0	0.00	34.25	10	9,169	0.11%
2020/10/05	0	0.00	2	34.45	34.10	-2	9,303	-0.02%
2020/09/29	5	33.75	4	33.85	33.75	1	9,617	0.01%
2020/09/28	6	34.12	1	34.20	33.90	5	9,959	0.05%
2020/09/25	2	33.70	10	33.10	33.25	-8	10,610	-0.08%
2020/09/24	4	33.61	2	34.03	33.35	2	11,107	0.02%
2020/09/21	0.2	34.90	3	35.40	34.90	-2.8	11,158	-0.03%
2020/09/18	3	35.92	0	0.00	35.75	3	11,133	0.03%
2020/09/17	31	36.02	5	35.87	36.10	26	11,111	0.23%
2020/09/16	5	35.87	3	35.70	35.45	2	10,976	0.02%
2020/09/14	1	35.25	2	35.20	35.10	-1	11,011	-0.01%
2020/09/11	2	35.05	1	35.35	35.05	1	11,033	0.01%
2020/09/10	10	35.74	4	35.64	35.45	6	11,042	0.05%
2020/09/09	0	0.00	1	35.35	35.90	-1	11,088	-0.01%
2020/09/07	5	36.78	8	36.48	35.50	-3	11,222	-0.03%
2020/09/04	16	35.51	8	35.33	36.00	8	10,950	0.07%
2020/09/03	2	35.65	8	35.81	35.35	-6	10,853	-0.06%
2020/09/02	1	35.95	4	35.29	35.60	-3	10,878	-0.03%
2020/09/01	2	34.95	1.1	35.03	34.85	0.9	11,131	0.01%
2020/08/31	1	34.65	0	0.00	34.80	1	10,967	0.01%
2020/08/28	3	34.18	0	0.00	34.40	3	10,840	0.03%
2020/08/27	3	34.60	6	34.87	35.15	-3	10,857	-0.03%
2020/08/26	0	0.00	1	33.95	33.90	-1	10,986	-0.01%
2020/08/21	4	33.69	2	33.45	33.65	2	11,014	0.02%
2020/08/20	7	34.18	41	32.85	33.00	-34	11,012	-0.31%
2020/08/19	2	35.83	14	35.90	35.65	-12	10,851	-0.11%
2020/08/18	23	36.68	31	36.96	36.45	-8	10,844	-0.07%
2020/08/17	5	36.64	14	36.62	36.85	-9	10,705	-0.08%
2020/08/13	8	35.55	0	0.00	35.20	8	10,583	0.08%
2020/08/12	0	0.00	3	35.42	35.55	-3	10,578	-0.03%
2020/08/11	1	35.75	2	35.85	35.40	-1	10,619	-0.01%
2020/08/10	13	35.67	2	35.30	35.20	11	10,633	0.10%
2020/08/07	11	35.96	5	36.04	35.75	6	10,730	0.06%
2020/08/06	12	37.16	17	37.27	37.45	-5	10,749	-0.05%
2020/08/05	5	37.30	12	37.08	36.90	-7	10,688	-0.07%
2020/08/04	17	37.00	21	36.80	37.10	-4	10,597	-0.04%
2020/08/03	8	36.88	7	36.96	36.85	1	10,564	0.01%
2020/07/31	41	37.11	35	37.10	37.15	6	10,441	0.06%
2020/07/30	20	35.95	61	35.91	36.35	-41	9,654	-0.42%
2020/07/29	10	35.55	21	35.51	35.50	-11	9,631	-0.11%
2020/07/28	91	35.97	30	36.34	35.65	61	9,736	0.63%
2020/07/27	19	34.92	5	34.45	35.25	14	9,497	0.15%
2020/07/24	16	34.67	107	35.02	34.25	-91	9,370	-0.97%	大賣/
2020/07/23	39	35.10	0	0.00	34.85	39	9,367	0.42%
2020/07/22	28	35.23	1	35.10	35.05	27	9,487	0.28%
2020/07/21	1	35.00	10	35.00	34.85	-9	9,454	-0.10%
2020/07/20	0	0.00	41	34.21	34.50	-41	9,423	-0.44%
2020/07/17	3	35.13	75.2	35.03	34.85	-72.2	9,443	-0.77%
2020/07/16	131	35.29	25	34.94	35.60	106	9,483	1.12%	大買/鉅額交易
2020/07/15	1	33.75	16	33.95	34.20	-15	9,227	-0.16%
2020/07/14	15	33.65	2	33.75	33.50	13	9,231	0.14%
2020/07/13	6	34.34	2	34.35	34.30	4	9,247	0.04%
2020/07/10	8	35.67	5	35.60	35.55	3	9,270	0.03%
2020/07/09	27	37.24	89	37.01	36.70	-62	9,162	-0.68%
2020/07/08	36	37.39	52	37.35	37.20	-16	9,011	-0.18%
2020/07/07	57	37.10	47	37.03	37.00	10	8,909	0.11%
2020/07/06	51	38.63	68	38.60	38.55	-17	8,697	-0.20%
2020/07/03	96	34.99	30	35.48	36.45	66	8,188	0.81%
2020/07/02	28	34.13	2	34.25	34.20	26	7,697	0.34%
2020/07/01	30	34.00	1	33.90	33.80	29	7,699	0.38%
2020/06/30	3	33.45	1.5	33.53	33.40	1.5	7,723	0.02%
2020/06/29	82	33.13	41	33.01	33.00	41	7,759	0.53%
2020/06/24	20	33.39	17	33.40	33.30	3	7,783	0.04%
2020/06/23	7	33.67	9	33.50	33.55	-2	7,879	-0.03%
2020/06/22	9	33.58	2	33.90	33.50	7	7,964	0.09%
2020/06/19	37	34.11	1	33.70	33.60	36	8,082	0.45%
2020/06/18	9	33.55	10	33.34	33.50	-1	8,038	-0.01%
2020/06/17	7	33.79	0	0.00	33.75	7	8,047	0.09%
2020/06/16	7	34.02	3	34.08	33.95	4	8,149	0.05%
2020/06/15	30	33.84	1	33.60	33.30	29	8,200	0.35%
2020/06/12	8	33.41	9	33.57	34.15	-1	8,265	-0.01%
2020/06/11	5	33.00	40	33.32	32.75	-35	8,149	-0.43%
2020/06/10	8	33.73	13	33.60	33.70	-5	8,183	-0.06%
2020/06/09	9	34.29	31	34.11	33.90	-22	8,370	-0.26%
2020/06/08	16	34.78	19	35.14	34.85	-3	8,405	-0.04%
2020/06/05	10	33.92	2	34.00	33.90	8	8,023	0.10%
2020/06/04	28	33.87	36	33.86	33.60	-8	8,147	-0.10%
2020/06/03	11	34.17	22	34.10	34.15	-11	8,189	-0.13%
2020/06/02	75	34.24	11	34.55	34.55	64	8,115	0.79%
2020/06/01	2	33.35	7	33.44	33.60	-5	7,927	-0.06%
2020/05/29	0	0.00	1	33.10	32.75	-1	7,968	-0.01%
2020/05/28	8	33.56	8	33.46	33.10	0	8,140	0.00%
2020/05/27	9	33.06	1	33.90	33.20	8	8,364	0.10%
2020/05/26	4	33.69	1	33.75	33.50	3	8,744	0.03%
2020/05/25	0	0.00	12	33.60	33.70	-12	8,973	-0.13%
2020/05/22	2	33.58	14	33.52	32.60	-12	8,967	-0.13%
2020/05/21	1	33.85	8	33.69	33.65	-7	8,967	-0.08%
2020/05/20	0	0.00	2	33.55	33.55	-2	9,054	-0.02%
2020/05/19	3	33.00	8	33.04	33.20	-5	9,104	-0.05%
2020/05/18	5	32.67	8	33.04	32.40	-3	9,309	-0.03%
2020/05/15	8	33.65	2	34.35	33.45	6	9,366	0.06%
2020/05/14	11	34.02	6	34.11	33.70	5	9,582	0.05%
2020/05/13	6	34.06	21	34.03	34.40	-15	9,598	-0.16%
2020/05/12	6	33.25	5	33.59	33.40	1	9,448	0.01%
2020/05/11	1	33.05	2	33.13	33.05	-1	9,464	-0.01%
2020/05/08	4	33.15	12.3	33.01	32.70	-8.3	9,395	-0.09%
2020/05/07	4	32.59	1	32.75	32.70	3	9,277	0.03%
2020/05/06	9	32.53	23	32.45	32.35	-14	9,233	-0.15%
2020/05/05	18	32.59	2	33.05	32.55	16	9,207	0.17%
2020/05/04	20	32.54	16	32.52	32.85	4	9,141	0.04%
2020/04/30	12	32.12	37	32.13	32.70	-25	8,989	-0.28%
2020/04/29	1	31.00	8	31.03	30.90	-7	8,825	-0.08%
2020/04/28	12	31.39	5	31.04	30.95	7	8,819	0.08%
2020/04/27	1	30.55	7	30.41	30.70	-6	8,850	-0.07%
2020/04/24	3	29.40	5	29.39	29.40	-2	8,714	-0.02%
2020/04/23	5	29.68	4	29.26	29.30	1	8,710	0.01%
2020/04/22	6	28.87	3	29.07	29.05	3	8,702	0.03%
2020/04/21	26	29.43	10	29.47	28.75	16	8,808	0.18%
2020/04/20	8	28.93	0	0.00	29.00	8	8,715	0.09%
2020/04/17	1	29.05	4	29.28	28.80	-3	8,765	-0.03%
2020/04/16	5	29.07	8	28.98	29.10	-3	8,703	-0.03%
2020/04/15	4	29.08	36	29.03	29.05	-32	8,664	-0.37%
2020/04/14	0	0.00	3	28.50	28.65	-3	8,655	-0.03%
2020/04/13	4	28.16	4	28.44	28.00	0	8,677	0.00%
2020/04/10	7	28.14	2	28.25	28.30	5	8,761	0.06%
2020/04/09	4	28.90	2	28.83	28.45	2	9,015	0.02%
2020/04/08	10.1	28.10	12	28.01	28.90	-1.9	9,001	-0.02%
2020/04/07	14	27.34	2	27.18	27.30	12	8,905	0.13%
2020/04/06	0	0.00	1	26.40	26.60	-1	9,145	-0.01%
2020/04/01	29	26.13	26	25.88	26.15	3	9,526	0.03%
2020/03/31	6	25.80	11	25.87	25.95	-5	9,491	-0.05%
2020/03/30	0	0.00	6	25.07	25.70	-6	9,638	-0.06%
2020/03/27	2	26.18	6	26.50	25.60	-4	9,646	-0.04%
2020/03/26	6	26.12	5	25.89	26.05	1	9,570	0.01%
2020/03/25	32	25.98	10	25.80	26.00	22	9,519	0.23%
2020/03/24	2	23.90	5	24.14	23.90	-3	9,452	-0.03%
2020/03/23	4	22.93	5	22.67	22.60	-1	9,873	-0.01%
2020/03/20	3	24.35	13	23.95	24.30	-10	10,014	-0.10%
2020/03/19	16	22.67	18	23.69	22.55	-2	10,038	-0.02%
2020/03/18	23	25.51	20	25.89	25.05	3	10,011	0.03%
2020/03/17	10	25.18	18	25.56	25.05	-8	10,270	-0.08%
2020/03/16	10	27.05	7	27.93	26.45	3	10,196	0.03%
2020/03/13	19	27.38	30	27.29	27.90	-11	10,206	-0.11%
2020/03/12	25	29.93	24	30.42	30.20	1	10,016	0.01%
2020/03/11	55	33.03	55	32.90	32.40	0	10,010	0.00%
2020/03/10	16	33.02	3	32.83	33.05	13	10,412	0.12%
2020/03/09	29	33.31	3	33.78	33.00	26	10,701	0.24%
2020/03/06	1	34.75	24	34.75	34.75	-23	10,583	-0.22%
2020/03/05	20	35.35	25	35.32	35.20	-5	10,574	-0.05%
2020/03/04	6	34.99	4	34.83	34.85	2	10,516	0.02%
2020/03/03	28	35.60	87	35.27	35.15	-59	10,472	-0.56%
2020/03/02	79	34.67	31	35.23	35.50	48	10,424	0.46%
2020/02/27	53	35.22	64	35.35	34.15	-11	10,167	-0.11%
2020/02/26	98	35.61	36	35.48	36.00	62	9,735	0.64%
2020/02/25	2	34.85	4	34.88	35.15	-2	9,448	-0.02%
2020/02/24	4	35.06	3	35.07	35.00	1	9,393	0.01%
2020/02/21	4	35.18	13	35.30	35.40	-9	9,348	-0.10%
2020/02/20	8	35.09	7	35.35	35.00	1	9,230	0.01%
2020/02/19	14	35.26	15	35.21	35.30	-1	9,113	-0.01%
2020/02/18	14	34.81	3	34.65	34.65	11	8,882	0.12%
2020/02/17	16	35.04	14	35.10	34.65	2	8,773	0.02%
2020/02/14	4	33.66	2	34.00	34.00	2	8,475	0.02%
2020/02/13	9	33.58	6	33.68	33.50	3	8,308	0.04%
2020/02/12	19	33.79	10	33.24	33.60	9	8,348	0.11%
2020/02/11	2	32.08	0	0.00	32.20	2	8,274	0.02%
2020/02/10	1	31.00	1	31.60	31.60	0	8,344	0.00%
2020/02/07	5	32.00	1	31.80	31.85	4	8,493	0.05%
2020/02/06	0	0.00	10	32.25	32.40	-10	8,669	-0.12%
2020/02/05	20	32.33	4	32.31	31.80	16	8,800	0.18%
2020/02/04	3	31.55	2	32.03	32.10	1	8,800	0.01%
2020/02/03	8	30.06	0	0.00	31.20	8	8,871	0.09%
2020/01/31	5	32.52	3	32.50	32.50	2	8,827	0.02%
2020/01/30	13	32.83	8	32.47	32.25	5	9,107	0.05%
2020/01/20	6	35.78	2	35.83	35.80	4	9,084	0.04%
2020/01/17	0	0.00	3	35.58	35.45	-3	9,265	-0.03%
2020/01/16	0	0.00	3	35.60	35.45	-3	9,526	-0.03%
2020/01/15	22	35.74	20	35.89	35.55	2	9,835	0.02%
2020/01/14	8	35.44	9	35.21	35.40	-1	9,947	-0.01%
2020/01/13	0	0.00	3	35.00	35.15	-3	10,704	-0.03%
2020/01/10	1	34.05	0	0.00	34.15	1	11,060	0.01%
2020/01/09	1	34.25	1	34.55	34.30	0	11,048	0.00%
2020/01/08	13	34.22	14	34.19	34.00	-1	11,063	-0.01%
2020/01/07	2	34.95	1	35.30	34.80	1	11,090	0.01%
2020/01/06	12	35.56	15	35.52	35.20	-3	11,228	-0.03%
2020/01/03	8	36.64	5	37.30	36.25	3	11,149	0.03%
2020/01/02	2	36.83	13	36.73	36.90	-11	10,906	-0.10%
2019/12/31	7	36.47	1	36.50	36.35	6	10,825	0.06%
2019/12/30	26	37.37	8	37.19	37.10	18	10,750	0.17%
2019/12/27	13	36.96	45	36.82	37.30	-32	10,473	-0.31%
2019/12/26	6	36.09	0	0.00	35.80	6	10,121	0.06%
2019/12/25	1	36.10	1	36.60	36.10	0	10,177	0.00%
2019/12/24	7	35.77	9	35.74	35.80	-2	10,039	-0.02%
2019/12/23	1	36.00	45	35.94	36.10	-44	10,132	-0.43%
2019/12/20	4	35.99	0	0.00	35.90	4	10,247	0.04%
2019/12/19	3	35.83	17	35.80	35.90	-14	10,473	-0.13%
2019/12/18	31	36.75	24	37.04	36.30	7	10,454	0.07%
2019/12/17	2	35.85	13	36.35	36.60	-11	10,055	-0.11%
2019/12/16	29	36.38	28	36.08	36.05	1	10,068	0.01%
2019/12/13	56	35.71	4	35.50	35.60	52	9,918	0.52%
2019/12/12	23	36.13	34	36.37	35.50	-11	9,803	-0.11%
2019/12/11	5	35.47	0	0.00	35.50	5	9,404	0.05%
2019/12/10	1	35.20	8	35.67	35.75	-7	9,363	-0.07%
2019/12/09	1	35.35	21	35.36	35.30	-20	9,240	-0.22%
2019/12/06	20	35.61	15	35.66	35.55	5	9,233	0.05%
2019/12/05	46	35.54	115	35.68	35.25	-69	9,090	-0.76%	大賣/
2019/12/04	37	34.69	55	34.73	34.85	-18	8,701	-0.21%
2019/12/03	1	33.00	1	33.10	33.10	0	8,310	0.00%
2019/12/02	2	32.80	2	33.08	33.05	0	8,328	0.00%
2019/11/29	2	33.70	1	33.50	33.45	1	8,386	0.01%
2019/11/28	0	0.00	1	33.80	33.80	-1	8,410	-0.01%
2019/11/27	21	34.10	8	34.08	34.10	13	8,529	0.15%
2019/11/26	2	33.18	2	33.25	33.35	0	8,500	0.00%
2019/11/22	2	33.18	1	33.25	33.05	1	8,719	0.01%
2019/11/21	3	33.10	2	33.25	33.25	1	8,766	0.01%
2019/11/20	12	33.19	2	33.15	33.15	10	8,779	0.11%
2019/11/19	0	0.00	6	33.32	33.60	-6	8,826	-0.07%
2019/11/15	0	0.00	15	33.00	33.00	-15	8,970	-0.17%
2019/11/14	1	33.00	2	32.75	33.00	-1	9,074	-0.01%
2019/11/13	5	33.45	1	33.25	33.25	4	9,090	0.04%
2019/11/12	25	33.55	3	33.53	33.60	22	9,106	0.24%
2019/11/11	21	33.41	6	33.27	33.00	15	9,114	0.16%
2019/11/08	8	34.45	3	34.55	34.30	5	9,043	0.06%
2019/11/07	7	35.19	33	35.16	35.05	-26	9,033	-0.29%
2019/11/06	46	36.36	23	35.87	35.75	23	9,078	0.25%
2019/11/05	23	36.32	12	36.32	36.00	11	8,993	0.12%
2019/11/04	6	36.06	14	36.01	35.80	-8	8,863	-0.09%
2019/11/01	2	35.33	17	35.42	35.70	-15	8,740	-0.17%
2019/10/31	9	35.10	30	35.03	35.05	-21	8,780	-0.24%
2019/10/30	10	35.76	26	35.83	35.80	-16	8,690	-0.18%
2019/10/29	39	36.15	15	36.32	36.05	24	8,683	0.28%
2019/10/28	5	35.58	7	35.74	35.60	-2	8,555	-0.02%
2019/10/25	19	36.15	14	36.07	35.50	5	8,580	0.06%
2019/10/24	5	36.40	18	36.58	36.70	-13	8,427	-0.15%
2019/10/23	24	36.39	15	36.58	36.35	9	8,296	0.11%
2019/10/22	22	36.20	11	36.08	36.15	11	8,261	0.13%
2019/10/21	49	36.10	69	36.28	36.30	-20	8,106	-0.25%
2019/10/18	20	34.32	30	34.23	34.80	-10	7,458	-0.13%
2019/10/17	16	33.43	0	0.00	33.45	16	7,237	0.22%
2019/10/16	3	33.27	7	33.19	33.20	-4	7,345	-0.05%
2019/10/15	11	33.57	3	33.47	33.40	8	7,326	0.11%
2019/10/14	9	33.69	11	34.02	33.75	-2	7,233	-0.03%
2019/10/08	3	32.98	5	32.87	32.90	-2	7,118	-0.03%
2019/10/07	0	0.00	20	33.65	33.45	-20	7,175	-0.28%
2019/10/04	8	34.11	0	0.00	33.85	8	7,280	0.11%
2019/10/03	2	33.60	0	0.00	34.10	2	7,323	0.03%
2019/10/02	11	33.93	1	33.70	33.90	10	7,419	0.13%
2019/10/01	11	34.59	3	34.37	34.60	8	7,428	0.11%
2019/09/27	3	33.72	6	33.76	33.65	-3	7,471	-0.04%
2019/09/26	10	34.30	9	34.49	34.10	1	7,535	0.01%
2019/09/25	6	34.44	12	34.23	34.50	-6	7,686	-0.08%
2019/09/24	12	34.41	11	34.60	34.15	1	7,755	0.01%
2019/09/23	4	33.73	4	33.74	33.75	0	7,525	0.00%
2019/09/20	2	33.65	12	33.49	33.45	-10	7,554	-0.13%
2019/09/19	12	33.36	6	33.31	33.50	6	7,653	0.08%
2019/09/18	1	32.60	0	0.00	32.55	1	7,571	0.01%
2019/09/16	0	0.00	1	32.35	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	4	32.45	32.20	-4	7,842	-0.05%
2019/09/11	1	32.00	1	31.95	31.90	0	7,914	0.00%
2019/09/10	1	31.90	0	0.00	31.90	1	8,037	0.01%
2019/09/09	2	32.55	6	32.68	32.35	-4	8,377	-0.05%
2019/09/06	17	33.10	9	33.21	32.90	8	8,430	0.09%
2019/09/05	1	32.80	0	0.00	32.90	1	8,426	0.01%
2019/09/04	0	0.00	2	32.90	32.85	-2	8,683	-0.02%
2019/09/03	5	32.81	13	32.95	32.50	-8	8,754	-0.09%
2019/09/02	3	32.62	2	32.60	32.70	1	8,710	0.01%
2019/08/30	4	32.50	5	32.56	32.10	-1	8,713	-0.01%
2019/08/29	13	32.37	5	32.29	32.30	8	8,640	0.09%
2019/08/28	23	32.40	21	32.36	32.55	2	8,568	0.02%
2019/08/27	11	31.75	0	0.00	31.40	11	8,406	0.13%
2019/08/26	19	31.59	53	31.62	31.50	-34	8,466	-0.40%
2019/08/23	2	32.58	0	0.00	32.40	2	8,468	0.02%
2019/08/22	6	32.77	4	32.59	32.40	2	8,490	0.02%
2019/08/21	14	33.21	12	32.88	32.70	2	8,500	0.02%
2019/08/20	31	32.97	15	33.12	32.90	16	8,487	0.19%
2019/08/19	9	33.39	1.3	33.51	33.40	7.7	8,459	0.09%
2019/08/16	7	32.38	2	32.70	32.50	5	8,412	0.06%
2019/08/15	7	31.66	3	31.73	31.85	4	8,490	0.05%
2019/08/14	3	32.68	5	33.05	32.50	-2	8,552	-0.02%
2019/08/13	7	32.38	6	32.59	32.50	1	8,640	0.01%
2019/08/12	10.1	32.45	6	32.56	32.45	4.1	8,721	0.05%
2019/08/08	13.3	32.94	2	33.35	32.85	11.3	8,736	0.13%
2019/08/07	6	33.63	3	33.95	33.20	3	8,803	0.03%
2019/08/06	7	32.66	9	33.62	34.15	-2	8,983	-0.02%
2019/08/05	9	34.02	0	0.00	33.85	9	9,305	0.10%
2019/08/02	11	34.68	1	34.55	34.55	10	9,570	0.10%
2019/08/01	4	35.79	3	35.90	35.75	1	9,723	0.01%
2019/07/31	4	35.98	3	36.13	36.20	1	9,932	0.01%
2019/07/30	21	35.93	19	36.02	35.60	2	9,958	0.02%
2019/07/29	6	37.18	5	37.28	37.05	1	9,899	0.01%
2019/07/26	26	36.92	0	0.00	37.00	26	9,916	0.26%
2019/07/25	1	37.15	5	36.95	36.90	-4	9,947	-0.04%
2019/07/24	11	37.10	13	37.00	36.80	-2	10,024	-0.02%
2019/07/23	11	36.07	6	36.26	36.10	5	10,242	0.05%
2019/07/22	26	36.56	15	36.56	36.50	11	10,750	0.10%
2019/07/19	4	35.15	9	35.97	36.05	-5	11,077	-0.05%
2019/07/18	7	34.75	4	35.21	34.50	3	11,053	0.03%
2019/07/17	1	35.70	3	35.60	35.65	-2	11,077	-0.02%
2019/07/16	2	36.18	1	35.95	35.90	1	11,708	0.01%
2019/07/15	5	35.74	3	35.80	35.70	2	11,875	0.02%
2019/07/12	0	0.00	13	35.54	35.40	-13	12,082	-0.11%
2019/07/11	46	35.81	0	0.00	35.60	46	12,129	0.38%
2019/07/10	6	37.48	86	37.49	37.60	-80	12,100	-0.66%
2019/07/09	5	37.55	3	37.53	37.40	2	12,054	0.02%
2019/07/08	23	38.02	5	38.26	38.05	18	12,117	0.15%
2019/07/05	5	37.56	2	37.63	37.80	3	12,158	0.02%
2019/07/04	14	37.49	2	37.40	37.55	12	12,166	0.10%
2019/07/03	10	36.91	7	36.96	36.90	3	12,483	0.02%
2019/07/02	9	37.17	50	36.78	37.10	-41	12,517	-0.33%
2019/07/01	2	36.18	31	36.23	36.45	-29	12,550	-0.23%
2019/06/28	0	0.00	3	35.33	35.35	-3	12,808	-0.02%
2019/06/27	18	35.10	5	34.92	35.15	13	13,119	0.10%
2019/06/26	29	34.47	15	34.73	34.70	14	13,074	0.11%
2019/06/25	10	35.24	3	35.43	35.30	7	13,030	0.05%
2019/06/24	2	35.55	12	35.63	36.00	-10	12,960	-0.08%
2019/06/21	21	35.68	23	35.18	35.05	-2	12,923	-0.02%
2019/06/20	6	35.83	1	35.80	35.70	5	12,880	0.04%
2019/06/19	2	35.50	4	35.43	35.55	-2	12,826	-0.02%
2019/06/18	3	35.03	18	35.23	35.05	-15	12,825	-0.12%
2019/06/17	36	35.83	25	35.65	35.50	11	12,844	0.09%
2019/06/14	1	34.45	5	34.64	34.40	-4	12,517	-0.03%
2019/06/13	3	34.10	16	34.15	34.25	-13	12,543	-0.10%
2019/06/12	22	35.10	16	35.13	34.60	6	12,564	0.05%
2019/06/11	1	33.50	10	33.73	34.05	-9	12,406	-0.07%
2019/06/10	8	33.28	3	33.40	33.25	5	12,391	0.04%
2019/06/06	38	33.01	2	32.90	32.80	36	12,525	0.29%
2019/06/05	2	33.40	7	33.40	33.10	-5	12,542	-0.04%
2019/06/04	7	33.65	5	33.29	33.50	2	12,606	0.02%
2019/06/03	7	33.19	2	32.85	33.25	5	12,833	0.04%
2019/05/31	12	33.82	6	33.85	33.50	6	13,007	0.05%
2019/05/30	13	32.83	10	32.82	33.15	3	13,059	0.02%
2019/05/29	11	32.46	14	32.37	32.30	-3	13,289	-0.02%
2019/05/28	9	32.78	14	32.88	32.95	-5	13,695	-0.04%
2019/05/27	16	33.32	9	33.34	32.90	7	14,182	0.05%
2019/05/24	6	33.44	5	33.60	33.05	1	14,485	0.01%
2019/05/23	7	33.09	5	33.17	33.30	2	14,617	0.01%
2019/05/22	12	34.43	13	34.52	33.90	-1	14,824	-0.01%
2019/05/21	2	32.73	4	33.20	33.90	-2	15,197	-0.01%
2019/05/20	15	33.18	3	32.95	33.05	12	15,278	0.08%
2019/05/17	10	34.06	5	34.13	33.80	5	15,570	0.03%
2019/05/16	15	34.51	20	34.54	33.80	-5	15,910	-0.03%
2019/05/15	27	35.16	14	35.15	34.90	13	16,886	0.08%
2019/05/14	18	34.19	34	32.79	35.25	-16	17,494	-0.09%
2019/05/13	36	34.91	20	34.97	33.80	16	17,719	0.09%
2019/05/10	32	37.00	8	37.47	36.60	24	17,580	0.14%
2019/05/09	12	37.96	62	37.63	37.25	-50	17,423	-0.29%
2019/05/08	16	38.84	28	38.82	38.90	-12	17,313	-0.07%
2019/05/07	2	38.30	3	38.68	38.40	-1	17,407	-0.01%
2019/05/06	24	38.33	10	38.38	38.15	14	17,976	0.08%
2019/05/03	18	39.37	14	39.41	39.35	4	17,943	0.02%
2019/05/02	13	39.02	3	39.07	38.90	10	17,968	0.06%
2019/04/30	82	38.78	14	38.75	39.05	68	18,100	0.38%
2019/04/29	37	39.93	22	39.67	38.55	15	17,988	0.08%
2019/04/26	62	40.76	19	40.64	41.15	43	17,730	0.24%
2019/04/25	29	40.45	74	39.75	40.55	-45	17,250	-0.26%
2019/04/24	28	39.67	7	39.42	39.40	21	16,889	0.12%
2019/04/23	6	39.21	4	39.08	39.00	2	16,911	0.01%
2019/04/22	30	40.24	38	40.61	39.25	-8	17,008	-0.05%
2019/04/19	10	38.62	8	38.57	39.00	2	16,563	0.01%
2019/04/18	6	38.77	14	38.85	37.85	-8	16,598	-0.05%
2019/04/17	0	0.00	6	38.44	38.25	-6	16,622	-0.04%
2019/04/16	1	38.00	3	37.98	38.05	-2	16,677	-0.01%
2019/04/15	30	37.67	1	37.30	37.30	29	16,926	0.17%
2019/04/12	9	37.43	2	37.50	37.25	7	17,317	0.04%
2019/04/11	26	38.66	9	38.37	38.10	17	17,415	0.10%
2019/04/10	9	39.17	2	39.15	39.35	7	17,356	0.04%
2019/04/09	25	40.12	34	40.25	39.60	-9	17,404	-0.05%
2019/04/08	15	39.77	19	39.89	39.30	-4	17,317	-0.02%
2019/04/03	17	39.71	64	39.24	39.20	-47	17,378	-0.27%
2019/04/02	11	38.85	47	38.80	39.45	-36	17,400	-0.21%
2019/04/01	17	37.73	20	37.84	37.90	-3	17,263	-0.02%
2019/03/29	2	36.65	12	36.54	36.90	-10	17,149	-0.06%
2019/03/28	6	37.08	21	37.23	36.55	-15	17,823	-0.08%
2019/03/27	1	37.10	7	36.85	36.80	-6	18,695	-0.03%
2019/03/26	6	36.98	1	37.15	36.90	5	19,704	0.03%
2019/03/25	20	36.31	8	36.49	36.70	12	20,382	0.06%
2019/03/22	6	37.19	43	37.30	37.10	-37	20,597	-0.18%
2019/03/21	6	37.23	2	36.93	36.75	4	20,876	0.02%
2019/03/20	13	37.08	2.2	37.03	37.10	10.8	21,208	0.05%
2019/03/19	1	36.25	3	36.55	36.45	-2	21,697	-0.01%
2019/03/18	15	36.39	10	36.20	36.25	5	22,043	0.02%
2019/03/15	8	36.80	2	37.10	36.70	6	22,301	0.03%
2019/03/14	13	36.76	2	36.95	36.45	11	22,583	0.05%
2019/03/13	9	37.20	1	37.10	37.10	8	23,091	0.03%
2019/03/12	8.2	37.78	3	38.00	37.35	5.2	23,411	0.02%
2019/03/11	6	37.36	5	37.49	37.30	1	23,766	0.00%
2019/03/08	18	36.47	9	36.82	37.25	9	24,548	0.04%
2019/03/07	47	37.96	5	38.24	37.05	42	25,184	0.17%
2019/03/06	5	39.31	14	39.17	38.65	-9	26,262	-0.03%
2019/03/05	14	38.88	9	38.82	38.60	5	27,112	0.02%
2019/03/04	12	39.41	10	39.54	38.95	2	28,054	0.01%
2019/02/27	26	39.34	48	39.35	39.50	-22	28,110	-0.08%
2019/02/26	29	38.96	25	39.02	38.60	4	28,202	0.01%
2019/02/25	32	37.72	540	37.54	37.80	-508	28,383	-1.79%	大賣/鉅額交易
2019/02/22	13	39.21	5	39.32	38.75	8	29,437	0.03%
2019/02/21	514	39.30	11	39.24	39.40	503	29,463	1.71%	大買/鉅額交易
2019/02/20	24	40.31	35	40.57	39.50	-11	29,489	-0.04%
2019/02/19	15	39.37	31	39.23	39.50	-16	29,660	-0.05%
2019/02/18	28	39.62	23	39.64	39.20	5	30,192	0.02%
2019/02/15	43	38.98	30	39.23	38.80	13	30,612	0.04%
2019/02/14	76	40.01	83	40.09	39.80	-7	30,775	-0.02%
2019/02/13	34	37.43	73	37.92	38.75	-39	30,306	-0.13%
2019/02/12	22	35.47	30.8	35.26	35.25	-8.8	30,182	-0.03%
2019/02/11	16	34.50	15	34.45	34.35	1	31,029	0.00%
2019/01/30	6	33.53	9	33.79	33.40	-3	31,892	-0.01%
2019/01/29	13.3	33.52	11	33.50	33.40	2.3	32,202	0.01%
2019/01/28	15.3	34.65	18	34.70	34.25	-2.8	32,566	-0.01%
2019/01/25	39	34.03	46.3	34.04	34.30	-7.3	33,389	-0.02%
2019/01/24	5	32.55	12	32.54	32.65	-7	34,287	-0.02%
2019/01/23	14	32.07	7	32.44	32.25	7	34,578	0.02%
2019/01/22	6	32.57	17	32.46	32.60	-11	34,995	-0.03%
2019/01/21	12.3	32.28	11	32.53	32.20	1.3	35,430	0.00%
2019/01/18	19	31.61	16	31.60	32.20	3	35,828	0.01%
2019/01/17	10	32.50	10	32.55	32.00	0	36,054	0.00%
2019/01/16	2	32.33	14	32.39	32.60	-12	36,365	-0.03%
2019/01/15	6	31.92	13	31.85	32.05	-7	36,476	-0.02%
2019/01/14	23.3	31.89	9	31.66	31.85	14.3	36,612	0.04%
2019/01/11	24	33.70	19	33.41	32.95	5	36,713	0.01%
2019/01/10	32	33.99	21	33.98	33.40	11	36,865	0.03%
2019/01/09	17	33.51	14	33.74	33.40	3	37,074	0.01%
2019/01/08	3	33.27	32	33.31	33.35	-29	37,626	-0.08%
2019/01/07	5	33.09	14	33.15	33.55	-9	37,762	-0.02%
2019/01/04	48	30.67	22	30.39	31.50	26	38,001	0.07%
2019/01/03	20.3	32.93	38	32.77	32.00	-17.8	37,814	-0.05%
2019/01/02	12	33.93	14	34.01	33.50	-2	38,184	-0.01%
2018/12/28	24	33.49	16	33.63	33.50	8	38,634	0.02%
2018/12/27	10	33.82	6	34.27	33.50	4	39,107	0.01%
2018/12/26	19	33.83	19	32.84	32.50	0	39,032	0.00%
2018/12/25	27.2	33.08	79	32.86	33.40	-51.8	39,341	-0.13%
2018/12/24	21.2	33.90	22	34.13	34.40	-0.8	39,312	0.00%
2018/12/22	19	34.36	18	34.40	34.65	1	39,298	0.00%
2018/12/21	61	34.39	45	34.55	35.45	16	39,507	0.04%
2018/12/20	91.3	33.77	52	33.76	33.60	39.3	39,119	0.10%
2018/12/19	96.4	36.60	65	36.31	35.20	31.4	38,481	0.08%
2018/12/18	85.3	39.23	58	39.29	37.60	27.3	38,498	0.07%
2018/12/17	35.2	40.59	13	40.80	40.50	22.2	38,648	0.06%
2018/12/14	83.2	41.35	150	41.28	40.70	-66.8	38,836	-0.17%	大賣/
2018/12/13	50	42.18	52	42.02	42.30	-2	38,818	-0.01%
2018/12/12	69	42.10	49	42.01	41.85	20	38,745	0.05%
2018/12/11	30	41.54	31	41.51	40.55	-1	38,901	0.00%
2018/12/10	10	40.20	20	40.49	41.45	-10	39,090	-0.03%
2018/12/07	79	41.04	41	41.28	40.90	38	39,058	0.10%
2018/12/06	31	40.62	77	40.76	40.15	-46	39,164	-0.12%
2018/12/05	38	41.61	42	41.99	41.90	-4	39,076	-0.01%
2018/12/04	79	43.50	82	43.66	43.20	-3	39,419	-0.01%
2018/12/03	119	44.85	114	44.85	44.20	5	39,430	0.01%	大買/大賣/
2018/11/30	91	42.61	100	42.30	43.20	-9	38,819	-0.02%
2018/11/29	48	41.60	116	41.71	42.50	-68	38,225	-0.18%	大賣/
2018/11/28	107	40.10	106	40.39	39.85	1	37,146	0.00%	大買/大賣/
2018/11/27	91	39.35	100	39.43	39.40	-9	36,504	-0.02%
2018/11/26	28	38.07	13	38.17	38.20	15	35,653	0.04%
2018/11/23	56	38.33	78	38.43	37.35	-22	35,760	-0.06%
2018/11/22	76	39.10	83	39.06	38.15	-7	35,578	-0.02%
2018/11/21	124	39.38	116	39.64	39.50	8	35,256	0.02%	大買/大賣/
2018/11/20	35	37.74	12	37.66	37.45	23	34,251	0.07%
2018/11/19	26	37.27	45	37.35	37.70	-19	34,401	-0.06%
2018/11/16	62	37.74	42	37.82	36.75	20	34,265	0.06%
2018/11/15	57	36.96	60	36.97	37.70	-3	33,749	-0.01%
2018/11/14	62	37.52	38	37.87	37.00	24	33,259	0.07%
2018/11/13	116	37.22	114	37.52	38.35	2	32,871	0.01%	大買/大賣/
2018/11/12	81	37.19	82	37.20	37.80	-1	32,467	0.00%
2018/11/09	25	36.81	18	36.59	37.00	7	32,209	0.02%
2018/11/08	114	37.27	86	36.87	36.25	28	31,899	0.09%	大買/
2018/11/07	69	34.29	62	34.65	35.80	7	31,002	0.02%
2018/11/06	41	33.05	11	33.25	32.55	30	30,328	0.10%
2018/11/05	39	33.51	55	33.57	34.05	-16	30,079	-0.05%
2018/11/02	50	33.49	141	33.62	33.30	-91	29,779	-0.31%	大賣/
2018/11/01	292	33.48	190	33.74	32.75	102	29,018	0.35%	大買/大賣/鉅額交易
2018/10/31	10	30.99	54	31.24	31.40	-44	27,766	-0.16%
2018/10/30	13	28.11	9	28.13	28.55	4	27,535	0.01%
2018/10/29	55	27.11	7	27.35	28.65	48	27,409	0.18%
2018/10/26	33	26.78	8	26.78	26.05	25	27,322	0.09%
2018/10/25	15	26.94	73	26.79	26.55	-58	27,120	-0.21%
2018/10/24	15	30.47	36	30.06	29.50	-21	26,849	-0.08%
2018/10/23	31	32.27	23	31.86	31.35	8	26,639	0.03%
2018/10/22	24	32.41	9	32.14	33.10	15	26,588	0.06%
2018/10/19	29	31.96	18	32.07	32.35	11	26,568	0.04%
2018/10/18	13	33.58	34.4	33.47	33.25	-21.4	26,457	-0.08%
2018/10/17	36	33.52	53	33.46	33.10	-17	26,349	-0.06%
2018/10/16	63	33.90	80	33.82	33.25	-17	26,327	-0.06%
2018/10/15	47	31.83	7	32.01	32.00	40	26,269	0.15%
2018/10/12	32	32.02	16	32.00	31.85	16	26,475	0.06%
2018/10/11	20	32.14	12	32.01	31.80	8	26,210	0.03%
2018/10/09	31	35.68	19	35.79	35.30	12	26,240	0.05%
2018/10/08	30	36.24	25	35.86	35.15	5	26,051	0.02%
2018/10/05	12	37.28	9	36.93	36.80	3	25,907	0.01%
2018/10/04	26	40.33	33	40.40	40.00	-7	25,635	-0.03%
2018/10/03	21	41.10	69	40.34	40.40	-48	25,839	-0.19%
2018/10/02	21	43.30	29	43.22	42.60	-8	26,084	-0.03%
2018/10/01	12	43.25	24	42.98	43.20	-12	26,286	-0.05%
2018/09/28	45	43.13	30	43.18	43.50	15	26,732	0.06%
2018/09/27	18.5	43.21	13	43.06	42.20	5.5	26,709	0.02%
2018/09/26	31.5	44.09	20	43.88	43.80	11.5	27,040	0.04%
2018/09/25	76	45.14	59	44.67	44.15	17	26,956	0.06%
2018/09/21	60	43.33	54	43.32	43.85	6	26,206	0.02%
2018/09/20	94	41.22	86	41.04	40.75	8	25,600	0.03%
2018/09/19	23	40.97	13	41.35	40.20	10	25,686	0.04%
2018/09/18	26	41.34	14	41.52	40.95	12	25,896	0.05%
2018/09/17	49	41.99	20	42.17	42.40	29	26,186	0.11%
2018/09/14	48	39.84	46	40.37	41.45	2	25,773	0.01%
2018/09/13	39	38.67	17	39.53	37.70	22	25,506	0.09%
2018/09/12	91	38.53	54	38.75	38.65	37	25,568	0.14%
2018/09/11	61	38.94	69	39.50	39.60	-8	25,723	-0.03%
2018/09/10	53	39.38	61	39.24	37.45	-8	25,491	-0.03%
2018/09/07	66	44.14	132	42.08	41.50	-66	25,119	-0.26%	大賣/
2018/09/06	7	44.61	17	44.82	44.00	-10	25,060	-0.04%
2018/09/05	37	44.37	10	44.45	44.55	27	25,627	0.11%
2018/09/04	24	43.80	18	43.84	43.85	6	27,102	0.02%
2018/09/03	64	45.34	48	45.18	43.55	16	27,874	0.06%
2018/08/31	33	46.37	43	46.26	47.25	-10	28,015	-0.04%
2018/08/30	52	48.55	30	48.35	47.50	22	28,162	0.08%
2018/08/29	29	46.91	23	46.87	47.60	6	28,205	0.02%
2018/08/28	68	47.44	15	47.33	47.10	53	28,746	0.18%
2018/08/27	7	45.36	22	45.64	47.20	-15	28,901	-0.05%
2018/08/24	22	44.10	54	45.00	42.95	-32	29,383	-0.11%
2018/08/23	11	46.78	33	46.78	46.40	-22	30,829	-0.07%
2018/08/22	5	47.33	52	47.28	47.10	-47	31,632	-0.15%
2018/08/21	7	47.54	5	47.81	47.00	2	33,184	0.01%
2018/08/20	49	48.02	57.1	47.44	47.00	-8.1	34,269	-0.02%
2018/08/17	8	51.55	60	51.04	51.80	-52	34,573	-0.15%
2018/08/16	40	49.87	26	49.93	51.20	14	34,777	0.04%
2018/08/15	21	52.65	19	51.74	50.20	2	35,119	0.01%
2018/08/14	48	53.22	45	53.60	53.50	3	35,718	0.01%
2018/08/13	27	55.49	20	53.91	53.60	7	35,970	0.02%
2018/08/10	11	59.65	17	60.02	58.80	-6	36,641	-0.02%
2018/08/09	4	58.50	6	59.08	59.60	-2	38,103	-0.01%
2018/08/08	9	59.23	5	59.52	58.60	4	39,838	0.01%
2018/08/07	20	59.80	17	59.67	59.50	3	40,602	0.01%
2018/08/06	6	57.37	5	57.78	58.30	1	41,808	0.00%
2018/08/03	13	56.23	12	56.82	57.80	1	42,958	0.00%
2018/08/02	39	58.71	10	60.08	56.50	29	43,259	0.07%
2018/08/01	18	61.84	9	61.91	61.80	9	43,841	0.02%
2018/07/31	15	61.95	7	61.94	63.00	8	45,167	0.02%
2018/07/30	24	63.60	3	62.27	61.80	21	45,338	0.05%
2018/07/27	11	63.61	14	63.96	64.60	-3	45,469	-0.01%
2018/07/26	28	63.65	13.2	63.91	63.30	14.8	45,878	0.03%
2018/07/25	29	63.37	16	63.56	63.00	13	46,171	0.03%
2018/07/24	18	62.73	8	62.93	62.90	10	46,194	0.02%
2018/07/23	29	60.71	39	60.88	62.80	-10	46,073	-0.02%
2018/07/20	115	64.93	49	64.73	62.40	66	46,066	0.14%	大買/
2018/07/19	42.5	63.68	51	63.62	64.00	-8.5	45,727	-0.02%
2018/07/18	41	61.88	43	62.37	61.50	-2	46,120	0.00%
2018/07/17	16	64.13	18	63.44	62.60	-2	46,538	0.00%
2018/07/16	24	63.50	23	63.75	64.30	1	47,402	0.00%
2018/07/13	179	63.65	182.1	62.98	62.30	-3.1	48,285	-0.01%	大買/大賣/
2018/07/12	23	62.12	21	62.63	62.10	2	47,998	0.00%
2018/07/11	29	61.53	25	61.60	62.00	4	47,915	0.01%
2018/07/10	52	60.73	104	61.43	62.40	-52	47,730	-0.11%	大賣/
2018/07/09	14	58.38	37.3	58.69	57.80	-23.3	47,682	-0.05%
2018/07/06	96	56.94	53	56.96	58.70	43	47,345	0.09%
2018/07/05	16	54.26	24	54.20	53.90	-8	46,923	-0.02%
2018/07/04	90	54.62	59	54.11	53.00	31	46,768	0.07%
2018/07/03	15	58.94	9	59.34	58.10	6	46,387	0.01%
2018/07/02	34	60.10	5	59.78	59.10	29	46,387	0.06%
2018/06/29	29	61.17	31	61.10	62.30	-2	46,271	0.00%
2018/06/28	130	62.05	156	61.80	60.80	-26	46,268	-0.06%	大買/大賣/
2018/06/27	51.3	60.54	38	61.01	61.60	13.3	45,965	0.03%
2018/06/26	78	60.12	50	60.29	60.70	28	45,735	0.06%
2018/06/25	26	58.85	9	58.69	57.60	17	45,247	0.04%
2018/06/22	14.3	60.52	40	60.74	59.70	-25.8	45,234	-0.06%
2018/06/21	22	62.59	13	62.92	62.50	9	45,060	0.02%
2018/06/20	39	62.24	104	61.14	60.60	-65	44,997	-0.14%	大賣/
2018/06/19	47	65.05	6	65.28	64.50	41	44,847	0.09%
2018/06/15	15.3	67.38	18	67.80	66.60	-2.7	44,751	-0.01%
2018/06/14	57	67.47	21	67.35	68.10	36	44,648	0.08%
2018/06/13	42	69.01	41	68.10	67.00	1	44,859	0.00%
2018/06/12	80	72.76	67	72.80	70.00	13	44,681	0.03%
2018/06/11	58	67.53	107	68.01	69.70	-49	43,257	-0.11%	大賣/
2018/06/08	73	62.98	27	63.54	63.40	46	42,538	0.11%
2018/06/07	12	66.31	39	65.66	65.00	-27	42,363	-0.06%
2018/06/06	26	65.33	12	65.47	66.00	14	42,989	0.03%
2018/06/05	54	64.49	32	64.04	63.70	22	43,474	0.05%
2018/06/04	134	67.39	46	66.76	67.30	88	42,688	0.21%	大買/
2018/06/01	52	68.33	37	68.31	67.10	15	42,378	0.04%
2018/05/31	74	70.19	123	70.82	69.90	-49	41,822	-0.12%	大賣/
2018/05/30	73	66.97	140	66.38	67.80	-67	40,393	-0.17%	大賣/
2018/05/29	92	67.41	95.6	67.31	66.40	-3.6	39,562	-0.01%
2018/05/28	187	63.42	104	63.38	64.80	83	37,968	0.22%	大買/大賣/
2018/05/25	83	60.22	49	60.64	60.50	34	36,847	0.09%
2018/05/24	8	59.36	11.2	59.33	59.30	-3.2	36,381	-0.01%
2018/05/23	88	59.39	61	59.30	58.90	27	36,141	0.07%
2018/05/22	81.2	61.67	140	59.31	58.50	-58.8	35,613	-0.17%	大賣/
2018/05/21	31	63.08	45	62.89	62.60	-14	34,997	-0.04%
2018/05/18	72	61.41	38	62.40	63.20	34	34,507	0.10%
2018/05/17	286	63.11	225	62.89	61.20	61	33,760	0.18%	大買/大賣/
2018/05/16	140	60.50	240	61.69	62.00	-100	32,460	-0.31%	大買/大賣/
2018/05/15	72	57.88	29	57.63	57.30	43	31,009	0.14%
2018/05/14	73	56.88	113	56.55	58.10	-40	30,392	-0.13%	大賣/
2018/05/11	117	54.91	178	54.61	52.90	-61	29,133	-0.21%	大買/大賣/
2018/05/10	21	51.90	42	52.75	53.50	-21	27,993	-0.08%
2018/05/09	133	53.35	30	52.61	52.50	103	27,547	0.37%	大買/鉅額交易
2018/05/08	42	53.13	189	53.25	53.80	-147	26,881	-0.55%	大賣/鉅額交易
2018/05/07	3	48.82	13	49.67	50.00	-10	25,652	-0.04%
2018/05/04	8	48.13	16	47.70	47.25	-8	25,600	-0.03%
2018/05/03	31	49.73	21	49.71	48.75	10	25,913	0.04%
2018/05/02	4	48.50	11	48.16	48.90	-7	25,992	-0.03%
2018/04/30	8	47.26	6	47.15	46.80	2	26,032	0.01%
2018/04/27	3	46.98	3	47.05	46.50	0	27,327	0.00%
2018/04/26	8	47.51	4	47.81	45.90	4	28,276	0.01%
2018/04/25	7	46.68	7	47.48	47.60	0	28,445	0.00%
2018/04/24	43	48.69	20	48.80	46.25	23	29,126	0.08%
2018/04/23	30	50.14	71	50.23	48.80	-41	28,557	-0.14%
2018/04/20	137	48.95	18.8	48.81	48.70	118.2	28,578	0.41%	大買/鉅額交易
2018/04/19	23	48.11	50	47.99	49.10	-27	27,712	-0.10%
2018/04/18	2	44.60	3	44.75	44.65	-1	26,756	0.00%
2018/04/17	11.3	45.24	1	45.25	44.05	10.3	26,930	0.04%
2018/04/16	2	45.73	9	45.91	45.50	-7	27,170	-0.03%
2018/04/13	24	46.24	50	46.50	45.65	-26	27,575	-0.09%
2018/04/12	9	44.86	2	44.55	44.90	7	27,359	0.03%
2018/04/11	4	45.25	12	45.68	45.05	-8	28,225	-0.03%
2018/04/10	6	44.73	22	44.76	44.60	-16	28,851	-0.06%
2018/04/09	23	44.06	12	44.27	43.80	11	29,531	0.04%
2018/04/03	9	43.74	11	44.01	44.25	-2	29,498	-0.01%
2018/04/02	12	43.27	2	43.25	43.05	10	29,804	0.03%
2018/03/31	14	43.76	6	43.79	44.00	8	29,953	0.03%
2018/03/30	8	45.11	5	45.55	44.70	3	30,304	0.01%
2018/03/29	40	46.72	26	46.63	45.50	14	30,876	0.05%
2018/03/28	11.5	46.15	36	46.04	45.80	-24.5	30,715	-0.08%
2018/03/27	30	47.16	17	47.14	47.15	13	30,879	0.04%
2018/03/26	1	45.70	2	45.00	45.75	-1	31,408	0.00%
2018/03/23	23	45.32	37	45.11	45.00	-14	31,596	-0.04%
2018/03/22	57	48.17	35	47.97	47.05	22	31,550	0.07%
2018/03/21	20	47.36	14	47.76	47.00	6	31,458	0.02%
2018/03/20	14	46.94	6	47.04	47.25	8	31,677	0.03%
2018/03/19	76	48.49	59	48.64	47.65	17	31,851	0.05%
2018/03/16	39	48.23	24	48.19	47.20	15	31,592	0.05%
2018/03/15	26	46.60	32	46.40	47.00	-6	31,638	-0.02%
2018/03/14	12	47.41	22	47.80	46.90	-10	31,960	-0.03%
2018/03/13	31	48.25	34	48.36	48.55	-3	32,804	-0.01%
2018/03/12	36	47.75	39	48.20	47.75	-3	33,151	-0.01%
2018/03/09	44	46.17	63	45.83	47.50	-19	33,111	-0.06%
2018/03/08	11	43.07	5	42.97	43.20	6	33,139	0.02%
2018/03/07	18	42.39	19	42.56	42.70	-1	33,542	0.00%
2018/03/06	32	42.23	13.3	42.90	42.40	18.7	33,993	0.06%
2018/03/05	42.3	42.32	20	41.97	41.40	22.3	34,392	0.06%
2018/03/02	13	44.19	2	43.90	44.10	11	34,552	0.03%
2018/03/01	2	44.70	13	44.71	45.00	-11	35,135	-0.03%
2018/02/27	13	45.56	21	46.08	45.30	-8	35,753	-0.02%
2018/02/26	18	45.76	41	46.00	45.50	-23	36,140	-0.06%
2018/02/23	30	44.63	19	44.66	44.50	11	36,662	0.03%
2018/02/22	30	44.65	25	44.41	44.15	5	38,036	0.01%
2018/02/21	19	44.72	1	45.00	45.00	18	39,623	0.05%
2018/02/12	9	43.22	8	43.61	43.00	1	39,949	0.00%
2018/02/09	19	42.43	27	42.11	42.90	-8	40,294	-0.02%
2018/02/08	22	44.27	15	43.78	43.50	7	40,591	0.02%
2018/02/07	13	45.30	6	45.48	45.10	7	40,855	0.02%
2018/02/06	30	44.20	39	44.74	42.50	-9	41,706	-0.02%
2018/02/05	15	45.85	7	45.24	47.20	8	43,336	0.02%
2018/02/02	17.6	47.23	11	47.22	47.20	6.6	44,680	0.01%
2018/02/01	48	48.52	23	48.50	48.00	25	46,364	0.05%
2018/01/31	28	47.27	15	47.61	48.00	13	47,867	0.03%
2018/01/30	23.5	49.34	40	49.95	48.60	-16.6	48,603	-0.03%
2018/01/29	27	49.67	62	49.93	49.85	-35	48,644	-0.07%
2018/01/26	43	50.26	73	49.57	49.00	-30	48,988	-0.06%
2018/01/25	63	50.49	110	50.32	49.50	-47	48,892	-0.10%	大賣/
2018/01/24	54	52.56	39	52.46	52.30	15	48,813	0.03%
2018/01/23	111	53.82	104	53.76	52.40	7	49,067	0.01%	大買/大賣/
2018/01/22	61	51.18	63	51.76	53.60	-2	48,434	0.00%
2018/01/19	21	48.49	25	48.50	48.75	-4	49,111	-0.01%
2018/01/18	30	48.26	93.5	48.37	47.90	-63.5	49,222	-0.13%
2018/01/17	38	47.18	36	47.20	46.90	2	49,485	0.00%
2018/01/16	45	47.72	36	47.69	47.05	9	50,360	0.02%
2018/01/15	9	46.49	19	46.55	47.00	-10	51,050	-0.02%
2018/01/12	16.7	46.71	17	46.62	45.90	-0.3	51,888	0.00%
2018/01/11	39	45.86	20	46.08	46.20	19	52,157	0.04%
2018/01/10	37	46.37	21	46.52	45.85	16	52,303	0.03%
2018/01/09	60	46.62	69	46.49	47.25	-9	52,530	-0.02%
2018/01/08	59	46.07	51	45.86	45.05	8	52,941	0.02%
2018/01/05	129	47.75	120	47.48	47.15	9	53,817	0.02%	大買/大賣/
2018/01/04	88	45.34	113	45.28	46.50	-25	54,411	-0.05%	大賣/
2018/01/03	110	44.50	81	44.46	43.95	29	53,809	0.05%	大買/
2018/01/02	46	42.40	16	42.56	42.35	30	53,322	0.06%