合晶 (6182)-元大-新莊券商分點個股進出

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
--
漲幅
0.00%
成交量
1,732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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/11/22	11	30.11	12.3	30.04	29.90	-1.2	1,950	-0.06%
2024/11/21	5	29.35	7	29.76	29.90	-2	1,937	-0.10%
2024/11/20	21	30.15	35	29.65	29.40	-14	1,919	-0.73%
2024/11/19	46	30.66	22	30.38	30.25	24	1,906	1.26%
2024/11/18	17.1	30.00	10	30.03	30.00	7.1	1,819	0.39%
2024/11/15	5	30.30	13	30.11	29.95	-8	1,778	-0.45%
2024/11/14	5	31.45	7	30.76	30.50	-2	1,651	-0.12%
2024/11/13	6	32.07	5.6	31.96	31.95	0.4	1,596	0.03%
2024/11/12	7	31.81	10	32.08	32.10	-3	1,573	-0.19%
2024/11/11	3	31.22	5	31.38	32.10	-2	1,529	-0.13%
2024/11/08	17	31.88	8	31.90	31.95	9	1,489	0.60%
2024/11/07	5.1	30.62	2.1	31.15	31.35	3	1,370	0.22%
2024/11/06	1	29.90	2	29.98	29.80	-1	1,317	-0.08%
2024/11/05	0.7	29.80	0	0.00	30.20	0.7	1,321	0.06%
2024/11/04	1	30.20	0	0.00	30.10	1	1,356	0.07%
2024/10/30	0.4	29.45	0	0.00	29.15	0.4	1,409	0.03%
2024/10/29	1	29.70	2	29.73	29.90	-1	1,408	-0.07%
2024/10/25	2	30.38	0	0.00	30.65	2	1,433	0.14%
2024/10/24	0	0.00	1	30.30	30.15	-1	1,455	-0.07%
2024/10/23	1	30.45	0	0.00	30.45	1	1,472	0.07%
2024/10/22	0	0.00	0	30.75	30.75	0	1,476	0.00%
2024/10/21	0	0.00	10	30.46	30.60	-10	1,502	-0.67%
2024/10/18	1	29.90	0	0.00	29.90	1	1,547	0.06%
2024/10/17	12	30.03	12	30.33	30.05	0	1,570	0.00%
2024/10/16	4.1	29.78	2.1	29.80	29.70	2.1	1,580	0.13%
2024/10/15	0	0.00	1	30.40	29.95	-1	1,591	-0.06%
2024/10/14	1	30.15	0	0.00	29.85	1	1,597	0.06%
2024/10/11	13	29.95	0	0.00	29.85	13	1,598	0.81%
2024/10/09	1	30.65	1	30.15	30.05	0	1,650	0.00%
2024/10/07	3	31.08	0	0.00	31.05	3	1,729	0.17%
2024/10/01	0	0.00	2	31.60	31.50	-2	2,067	-0.10%
2024/09/27	4	31.85	0	0.00	32.00	4	2,348	0.17%
2024/09/26	1	31.75	1	31.80	31.60	0	2,512	0.00%
2024/09/25	1	31.50	0	0.00	31.65	1	2,758	0.04%
2024/09/23	2	31.30	0	0.00	31.50	2	3,064	0.07%
2024/09/20	1	32.15	0	32.00	31.60	1	3,110	0.03%
2024/09/19	3	31.65	0	0.00	31.65	3	3,190	0.09%
2024/09/18	2	31.93	2	31.75	31.60	0	3,229	0.00%
2024/09/11	0	0.00	1	31.40	30.95	-1	3,423	-0.03%
2024/09/09	3	31.60	0	0.00	31.45	3	3,467	0.09%
2024/09/05	17	32.99	32	32.76	32.20	-15	3,488	-0.43%
2024/09/03	0	0.00	1	34.65	34.50	-1	3,509	-0.03%
2024/09/02	0	0.00	2	34.75	34.70	-2	3,575	-0.06%
2024/08/19	20	34.15	23	34.11	34.10	-3	3,832	-0.08%
2024/08/16	0	0.00	16	34.10	34.00	-16	3,868	-0.41%
2024/08/15	11	33.50	11	33.61	33.50	0	3,874	0.00%
2024/08/13	0.1	33.35	3	33.25	33.30	-2.9	3,946	-0.07%
2024/08/12	0	0.00	6	33.11	33.20	-6	3,951	-0.15%
2024/08/09	26	33.35	25	33.05	32.70	1	3,945	0.02%
2024/08/08	0	0.00	25	32.83	32.90	-25	3,948	-0.63%
2024/08/07	6	32.13	4	32.85	33.50	2	3,973	0.05%
2024/08/06	48	32.47	66	31.81	31.90	-18	4,006	-0.45%
2024/08/05	38.1	32.72	5.3	32.61	32.55	32.8	3,970	0.83%
2024/08/02	1.1	36.31	3	36.15	36.15	-2	3,932	-0.05%
2024/08/01	2	37.48	1	37.50	37.50	1	3,911	0.03%
2024/07/31	1	36.85	0	0.00	36.80	1	3,908	0.03%
2024/07/30	5	36.30	6	36.56	37.10	-1	3,912	-0.03%
2024/07/29	6	36.83	1	37.70	36.55	5	3,903	0.13%
2024/07/26	13	37.28	17	37.19	37.20	-4	3,886	-0.10%
2024/07/23	51	37.94	50	37.85	37.85	1	3,881	0.03%
2024/07/22	8	38.01	2	38.03	37.90	6	3,879	0.15%
2024/07/19	10	39.29	0	0.00	38.60	10	3,856	0.26%
2024/07/18	8.5	39.99	5	40.20	40.05	3.5	3,806	0.09%
2024/07/17	7	40.17	36	39.96	40.05	-29	3,791	-0.76%
2024/07/16	6	39.88	5	40.25	40.00	1	3,799	0.03%
2024/07/15	50	40.52	49	40.15	40.15	1	3,819	0.03%
2024/07/12	46	40.73	37	40.72	40.70	9	3,815	0.24%
2024/07/11	50	40.26	55.2	40.97	40.75	-5.2	3,836	-0.14%
2024/07/10	55	40.46	49	40.00	40.00	6	3,815	0.16%
2024/07/09	52.5	40.70	67	40.56	40.55	-14.5	3,822	-0.38%
2024/07/08	62	41.34	65.1	41.07	41.05	-3.1	3,747	-0.08%
2024/07/05	54	40.75	68.5	41.55	41.85	-14.5	3,633	-0.40%
2024/07/04	45	40.29	49.1	40.42	40.45	-4.1	3,432	-0.12%
2024/07/03	48	39.60	45	39.87	39.90	3	3,281	0.09%
2024/07/02	18.1	38.65	25.1	38.68	39.35	-7	3,171	-0.22%
2024/07/01	15.2	38.09	7	38.56	38.65	8.2	3,005	0.27%
2024/06/28	19.4	37.62	4	37.74	37.85	15.4	2,779	0.55%
2024/06/27	10	38.37	20.1	38.35	38.35	-10.1	2,547	-0.40%
2024/06/26	27	38.72	13	38.64	38.50	14	2,530	0.55%
2024/06/25	5.1	38.38	13	38.17	38.60	-7.9	2,497	-0.32%
2024/06/24	1.1	37.76	0	0.00	37.80	1.1	2,428	0.04%
2024/06/21	11	37.59	0	0.00	37.55	11	2,430	0.45%
2024/06/20	8	37.74	0	0.00	37.45	8	2,429	0.33%
2024/06/19	6	38.26	1	38.40	38.10	5	2,352	0.21%
2024/06/18	0.1	37.75	0	0.00	37.70	0.1	2,348	0.00%
2024/06/17	0.1	37.80	0	0.00	37.80	0.1	2,418	0.00%
2024/06/14	4	37.85	4	38.20	37.90	0	2,470	0.00%
2024/06/13	3.1	38.23	0	0.00	37.95	3.1	2,517	0.12%
2024/06/11	0	0.00	3	38.12	38.20	-3	2,560	-0.12%
2024/06/07	0	0.00	0	38.20	38.20	0	2,605	0.00%
2024/06/06	5.4	38.00	12	37.90	37.75	-6.7	2,632	-0.25%
2024/06/05	6.2	38.63	0	0.00	38.55	6.2	2,718	0.23%
2024/06/04	7.2	38.85	1	39.20	38.70	6.2	3,056	0.20%
2024/06/03	17.2	39.18	0	39.15	38.95	17.2	3,076	0.56%
2024/05/31	0	0.00	0.2	39.20	39.10	-0.2	3,080	-0.01%
2024/05/30	0.1	39.95	2	39.83	39.60	-1.9	3,058	-0.06%
2024/05/29	1.3	40.02	0	0.00	39.85	1.3	3,061	0.04%
2024/05/28	5.1	40.55	1.7	40.20	40.35	3.4	3,044	0.11%
2024/05/27	1	40.00	0	0.00	39.65	1	3,013	0.03%
2024/05/23	2	40.20	1	40.25	39.90	1	3,033	0.03%
2024/05/22	1	39.95	5	40.22	40.40	-4	3,022	-0.13%
2024/05/21	1	39.85	1	39.90	39.80	0	2,998	0.00%
2024/05/20	0	0.00	6	40.26	40.15	-6	2,999	-0.20%
2024/05/17	2	39.70	1	39.85	40.35	1	2,984	0.03%
2024/05/16	2	39.63	2	39.55	39.55	0	2,952	0.00%
2024/05/15	2	39.70	4.4	39.65	39.55	-2.4	2,960	-0.08%
2024/05/14	1	39.65	3	39.65	39.65	-2	2,977	-0.07%
2024/05/13	10.4	39.99	8	39.88	40.05	2.4	2,976	0.08%
2024/05/10	5	39.50	14	39.76	39.95	-9	2,954	-0.30%
2024/05/09	0	0.00	1	38.90	39.30	-1	2,923	-0.03%
2024/05/08	7	38.84	46	38.91	38.80	-39	2,934	-1.33%
2024/05/07	0	0.00	2	38.75	39.20	-2	2,925	-0.07%
2024/05/06	3	38.85	4	38.89	39.00	-1	2,927	-0.03%
2024/05/03	3	38.90	0	0.00	38.85	3	2,924	0.10%
2024/04/30	0	0.00	2	39.60	39.50	-2	2,935	-0.07%
2024/04/29	5	39.35	0	0.00	39.50	5	2,941	0.17%
2024/04/25	0	0.00	6	39.10	39.20	-6	2,940	-0.20%
2024/04/24	2	38.90	0	0.00	39.00	2	2,969	0.07%
2024/04/23	1	38.65	0	0.00	38.55	1	3,016	0.03%
2024/04/22	3	38.98	1	39.30	38.95	2	3,017	0.07%
2024/04/19	1	39.15	2	39.13	38.85	-1	3,009	-0.03%
2024/04/18	2	39.50	0	0.00	39.70	2	2,977	0.07%
2024/04/17	3	39.90	2	39.78	39.75	1	2,966	0.03%
2024/04/16	12	39.13	0	0.00	38.90	12	2,945	0.41%
2024/04/15	0	0.00	5	39.55	40.10	-5	2,945	-0.17%
2024/04/12	4	39.65	0	0.00	39.45	4	2,947	0.14%
2024/04/11	17	39.71	2	39.70	39.55	15	2,967	0.51%
2024/04/10	1	39.95	0	0.00	39.95	1	3,008	0.03%
2024/04/09	4.2	39.79	5	39.85	39.90	-0.8	3,025	-0.03%
2024/04/08	0	39.95	5	39.85	40.00	-5	3,039	-0.16%
2024/04/03	0	0.00	3	39.75	39.95	-3	3,069	-0.10%
2024/03/29	3	38.98	0	0.00	39.00	3	3,209	0.09%
2024/03/28	2	38.98	1	38.80	38.80	1	3,278	0.03%
2024/03/27	11	39.09	0	0.00	39.00	11	3,324	0.33%
2024/03/26	3.1	39.11	10	39.10	38.75	-7	3,388	-0.21%
2024/03/25	4.1	39.74	3	39.48	39.10	1.1	3,432	0.03%
2024/03/22	12.1	39.99	10	39.90	39.70	2.1	3,537	0.06%
2024/03/21	2	40.20	5	40.23	40.00	-3	3,678	-0.08%
2024/03/20	4	40.43	2	40.70	40.15	2	3,999	0.05%
2024/03/19	12	39.88	5	40.00	39.60	7	4,036	0.17%
2024/03/18	9	38.86	0	0.00	38.80	9	4,353	0.21%
2024/03/15	2	39.95	10	39.85	39.70	-8	4,579	-0.17%
2024/03/14	21	40.48	22	40.43	40.20	-1	4,547	-0.02%
2024/03/13	16	40.99	5	40.70	40.70	11	4,537	0.24%
2024/03/12	3.2	41.29	1	41.30	41.20	2.2	4,493	0.05%
2024/03/11	46	42.02	2	41.85	41.60	44	4,453	0.99%
2024/03/08	7	41.91	30	42.33	42.35	-23	4,322	-0.53%
2024/03/07	6.1	40.12	12.1	40.25	39.95	-6	3,985	-0.15%
2024/03/06	2.1	40.00	6	39.92	39.85	-3.9	3,958	-0.10%
2024/03/05	2	40.35	3.1	40.40	40.10	-1.1	3,980	-0.03%
2024/03/04	4	40.11	0	0.00	40.10	4	3,992	0.10%
2024/03/01	5.1	40.05	0	0.00	39.90	5.1	4,022	0.13%
2024/02/29	7	39.90	3.1	39.95	39.80	3.9	4,017	0.10%
2024/02/27	3.4	40.00	0	0.00	39.90	3.4	4,006	0.08%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.45	0	0.00	41.00	1	3,963	0.03%
2024/02/22	0	0.00	1	41.65	41.20	-1	3,963	-0.03%
2024/02/21	2	41.23	1	41.20	41.20	1	3,965	0.03%
2024/02/20	0.1	41.50	0	0.00	41.30	0.1	3,960	0.00%
2024/02/19	1	41.65	1	41.60	41.70	0	3,969	0.00%
2024/02/16	1	41.05	1	41.20	41.40	0	3,966	0.00%
2024/02/15	2.1	41.04	2	41.00	41.20	0.1	3,965	0.00%
2024/02/05	1	40.55	7	40.66	40.70	-6	3,961	-0.15%
2024/02/02	0.1	41.00	1	40.80	41.00	-1	3,969	-0.02%
2024/02/01	0	40.80	20	40.65	41.00	-20	4,014	-0.50%
2024/01/31	2.8	41.36	0	0.00	41.25	2.8	4,029	0.07%
2024/01/30	1.1	40.89	1	40.75	40.55	0.1	4,055	0.00%
2024/01/26	0.2	41.50	0	0.00	41.35	0.2	4,131	0.00%
2024/01/25	3.1	41.91	0	0.00	41.50	3.1	4,137	0.07%
2024/01/24	0.1	42.50	0	0.00	42.35	0.1	4,158	0.00%
2024/01/23	1	42.10	1	42.50	42.30	0	4,234	0.00%
2024/01/22	0	0.00	2	42.58	42.55	-2	4,248	-0.05%
2024/01/19	2	42.20	0	0.00	42.15	2	4,291	0.05%
2024/01/18	1	41.40	0.6	41.75	41.60	0.5	4,334	0.01%
2024/01/17	1	42.20	0	0.00	42.20	1	4,333	0.02%
2024/01/16	1	43.00	7	42.84	43.35	-6	4,309	-0.14%
2024/01/15	0	0.00	2	43.20	43.15	-2	4,308	-0.05%
2024/01/12	1	42.65	5	42.68	42.75	-4	4,315	-0.09%
2024/01/11	7	42.81	1	42.65	42.80	6	4,325	0.14%
2024/01/10	1.2	42.38	6	42.53	42.35	-4.8	4,351	-0.11%
2024/01/09	2	42.78	1	43.05	43.05	1	4,338	0.02%
2024/01/08	1.1	43.74	3	43.53	43.55	-2	4,326	-0.05%
2024/01/04	3	43.12	9	43.08	43.25	-6	4,341	-0.14%
2024/01/03	3.1	43.00	2	43.13	43.20	1.1	4,318	0.03%
2024/01/02	8	43.26	13	43.22	43.05	-5	4,297	-0.12%
2023/12/29	4	43.26	13.1	43.30	43.30	-9.1	4,298	-0.21%
2023/12/28	7	43.74	0	0.00	43.55	7	4,277	0.16%
2023/12/27	6	43.87	1.5	43.88	43.95	4.5	4,250	0.11%
2023/12/26	0	0.00	10	43.99	44.15	-10	4,172	-0.24%
2023/12/25	16.1	43.72	0	0.00	43.75	16.1	4,130	0.39%
2023/12/22	1	44.35	0	0.00	44.10	1	4,096	0.02%
2023/12/21	22	44.13	2.1	44.15	44.05	20	4,051	0.49%
2023/12/20	8	44.83	1	44.65	44.65	7	3,989	0.18%
2023/12/19	4.1	45.23	2	45.00	45.00	2.1	3,943	0.05%
2023/12/18	9	46.24	6	46.58	46.05	3	3,839	0.08%
2023/12/15	29.1	48.76	23	48.54	48.05	6.1	3,768	0.16%
2023/12/14	19	46.29	10	47.02	47.40	9	3,495	0.26%
2023/12/13	27.4	47.59	34	47.91	46.45	-6.6	3,474	-0.19%
2023/12/12	20	46.68	38.3	46.67	47.60	-18.3	3,179	-0.58%
2023/12/11	1.1	44.26	0	0.00	44.20	1.1	2,933	0.04%
2023/12/08	3	44.73	12	44.56	44.50	-9	2,993	-0.30%
2023/12/07	13	43.84	0	0.00	43.80	13	3,090	0.42%
2023/12/06	1	44.65	2	44.53	44.35	-1	3,137	-0.03%
2023/12/04	1	45.35	0.5	45.15	45.00	0.6	3,281	0.02%
2023/12/01	1	44.95	2	45.00	45.10	-1	3,339	-0.03%
2023/11/30	2	45.18	4	45.29	45.00	-2	3,365	-0.06%
2023/11/29	3.1	45.10	2	45.10	45.20	1.1	3,346	0.03%
2023/11/28	1.1	44.45	11	44.49	44.85	-9.9	3,332	-0.30%
2023/11/27	1	44.05	2	44.25	43.85	-1	3,299	-0.03%
2023/11/24	0	0.00	10	44.01	43.85	-10	3,305	-0.30%
2023/11/22	0	0.00	0.1	43.75	43.70	-0.1	3,317	0.00%
2023/11/21	2	43.98	0	0.00	43.60	2	3,334	0.06%
2023/11/20	0.5	44.05	1	44.00	44.05	-0.5	3,340	-0.01%
2023/11/17	0	0.00	3	43.75	43.80	-3	3,358	-0.09%
2023/11/16	3	43.42	5	43.80	43.80	-2	3,373	-0.06%
2023/11/15	7	43.18	1.1	43.14	43.00	5.9	3,371	0.17%
2023/11/13	0	0.00	1	43.00	42.95	-1	3,426	-0.03%
2023/11/10	2	42.75	0	0.00	42.90	2	3,449	0.06%
2023/11/09	8.5	42.34	2	42.40	42.40	6.5	3,456	0.19%
2023/11/08	1	43.40	0	0.00	43.15	1	3,457	0.03%
2023/11/07	8	43.03	0.2	43.25	43.00	7.8	3,444	0.23%
2023/11/06	9	43.41	1	43.60	43.50	8	3,448	0.23%
2023/11/03	0.6	45.20	1	45.40	44.85	-0.4	3,442	-0.01%
2023/11/02	0	0.00	1	45.20	45.15	-1	3,480	-0.03%
2023/11/01	1	43.25	2	44.65	44.60	-1	3,501	-0.03%
2023/10/31	5.1	43.78	0	0.00	43.60	5.1	3,473	0.15%
2023/10/30	4	45.50	2	45.15	45.10	2	3,470	0.06%
2023/10/27	0	0.00	2	47.00	45.80	-2	3,464	-0.06%
2023/10/26	0	45.30	2	45.63	45.45	-2	3,495	-0.06%
2023/10/25	1	46.95	1	47.00	46.15	0	3,467	0.00%
2023/10/24	0	0.00	1	46.40	46.70	-1	3,475	-0.03%
2023/10/20	2	46.20	7	46.21	46.00	-5	3,539	-0.14%
2023/10/19	1	45.60	5	46.25	45.90	-4	3,586	-0.11%
2023/10/18	0	0.00	1	46.25	45.90	-1	3,621	-0.03%
2023/10/16	2	45.98	0	0.00	46.35	2	3,738	0.05%
2023/10/13	0.1	46.45	5	46.53	46.50	-4.9	3,861	-0.13%
2023/10/12	0	0.00	1.1	45.42	45.85	-1.1	3,963	-0.03%
2023/10/11	2	45.40	1	46.00	45.05	1	4,050	0.02%
2023/10/06	0	0.00	6	46.22	45.95	-6	4,134	-0.15%
2023/10/05	1	45.35	6	45.78	46.00	-5	4,280	-0.12%
2023/10/04	1	44.60	1	44.90	44.95	0	4,411	0.00%
2023/10/03	0.1	45.00	1	44.95	45.00	-0.9	4,457	-0.02%
2023/10/02	2	44.70	1.1	44.99	45.00	0.9	4,520	0.02%
2023/09/28	2.3	44.05	0	0.00	44.00	2.3	4,614	0.05%
2023/09/27	2.3	44.32	4	44.14	44.00	-1.8	4,641	-0.04%
2023/09/26	0.3	44.80	0	0.00	44.65	0.3	4,648	0.01%
2023/09/25	1.3	45.20	0	0.00	44.95	1.3	4,702	0.03%
2023/09/22	0	0.00	1	44.85	45.20	-1	4,714	-0.02%
2023/09/21	2	45.03	1	45.30	44.85	1	4,742	0.02%
2023/09/20	3	45.35	6	44.72	44.90	-3	4,817	-0.06%
2023/09/19	5	45.70	6	46.12	45.70	-1	4,900	-0.02%
2023/09/18	2	46.70	19	47.08	46.70	-17	4,853	-0.35%
2023/09/15	5	46.40	5	46.75	46.50	0	4,802	0.00%
2023/09/14	1	46.20	5	46.17	46.00	-4	4,750	-0.08%
2023/09/13	6.1	45.88	1	45.95	45.90	5.1	4,749	0.11%
2023/09/12	9.3	45.60	16	45.85	45.65	-6.7	4,776	-0.14%
2023/09/11	2	44.60	10	45.05	44.40	-8	4,792	-0.17%
2023/09/08	1	45.20	1	45.15	44.85	0	5,009	0.00%
2023/09/07	5	44.80	7.1	44.94	44.85	-2.1	4,970	-0.04%
2023/09/06	2.4	43.89	17	43.98	44.30	-14.6	4,892	-0.30%
2023/09/05	2	43.80	8	43.49	43.55	-6	4,848	-0.12%
2023/09/04	3.1	43.01	7	43.10	43.20	-3.9	4,859	-0.08%
2023/09/01	0	0.00	13	42.98	43.10	-13	4,864	-0.27%
2023/08/31	0.3	42.70	4.2	42.76	42.60	-3.9	4,871	-0.08%
2023/08/30	0.2	42.55	2	42.50	42.45	-1.8	4,885	-0.04%
2023/08/29	0.1	42.40	2	42.20	42.50	-1.9	4,909	-0.04%
2023/08/25	0	0.00	1	41.70	42.15	-1	4,910	-0.02%
2023/08/24	0.1	41.70	4	41.84	41.75	-3.9	4,913	-0.08%
2023/08/23	1	42.25	4	42.09	42.00	-3	4,928	-0.06%
2023/08/22	1	41.10	1	41.10	41.65	0	4,921	0.00%
2023/08/21	3	41.27	1	40.70	41.10	2	4,900	0.04%
2023/08/18	6.3	41.10	7	41.11	41.25	-0.7	4,893	-0.01%
2023/08/17	1.3	40.42	16	40.34	40.80	-14.7	4,877	-0.30%
2023/08/16	1	39.10	4	39.74	39.90	-3	4,857	-0.06%
2023/08/15	17	39.17	2.3	39.21	39.25	14.7	4,833	0.30%
2023/08/14	4.5	39.12	21.3	38.87	39.25	-16.8	4,827	-0.35%
2023/08/11	1	39.95	2	40.03	39.95	-1	4,795	-0.02%
2023/08/10	7.5	40.10	22	40.15	40.00	-14.5	4,773	-0.30%
2023/08/09	16.6	40.57	2	40.83	40.45	14.6	4,724	0.31%
2023/08/08	3.6	41.68	73	41.75	41.50	-69.4	4,637	-1.50%
2023/08/07	7	42.19	6	42.25	42.30	1	4,601	0.02%
2023/08/04	5	42.47	6	42.30	42.70	-1	4,583	-0.02%
2023/08/02	16.1	42.20	1	41.85	42.45	15.1	4,603	0.33%
2023/08/01	7.5	42.70	2	42.65	43.05	5.5	4,540	0.12%
2023/07/31	8.3	42.67	3	42.77	42.50	5.3	4,534	0.12%
2023/07/28	2	43.60	4	43.45	43.50	-2	4,463	-0.04%
2023/07/27	13.1	43.44	5	43.37	43.60	8.1	4,464	0.18%
2023/07/26	17	42.79	3	42.67	42.75	14	4,454	0.31%
2023/07/25	4	43.49	1	43.65	43.55	3	4,430	0.07%
2023/07/24	4	43.29	10	43.34	43.05	-6	4,423	-0.14%
2023/07/21	2	44.55	0	0.00	44.40	2	4,421	0.05%
2023/07/20	2.4	45.77	0	0.00	45.60	2.4	4,426	0.05%
2023/07/19	24.2	46.67	8	46.07	45.60	16.2	4,456	0.36%
2023/07/18	3.8	48.64	7	48.56	48.60	-3.2	4,399	-0.07%
2023/07/17	16	48.79	26.2	48.80	48.90	-10.2	4,293	-0.24%
2023/07/14	6	47.67	8	48.06	48.45	-2	4,239	-0.05%
2023/07/13	10	47.85	17	48.02	47.35	-7	4,166	-0.17%
2023/07/12	18	47.99	37.7	47.92	48.10	-19.7	4,123	-0.48%
2023/07/11	26.1	47.83	26.4	47.63	47.80	-0.3	4,014	-0.01%
2023/07/10	16	47.33	3	47.33	47.30	13	3,981	0.33%
2023/07/07	11.2	46.67	17	46.61	46.70	-5.8	3,963	-0.15%
2023/07/06	27.1	47.82	10	47.82	47.75	17.1	3,922	0.44%
2023/07/05	1	47.10	0	0.00	47.35	1	3,870	0.03%
2023/07/04	1	46.80	7	46.86	46.75	-6	3,838	-0.16%
2023/07/03	7.1	47.56	4	47.46	47.30	3.1	3,841	0.08%
2023/06/30	0.2	47.20	12	47.06	47.30	-11.8	3,822	-0.31%
2023/06/29	4	46.90	9	46.88	46.95	-5	3,842	-0.13%
2023/06/28	5.1	47.13	14	47.20	47.20	-8.9	3,834	-0.23%
2023/06/27	24	47.17	39	46.91	46.60	-15	3,836	-0.39%
2023/06/26	7	46.24	0	0.00	46.15	7	3,751	0.19%
2023/06/21	0	0.00	9	46.12	46.15	-9	3,831	-0.23%
2023/06/19	6.1	46.33	1	46.25	46.25	5.1	4,117	0.12%
2023/06/16	4	46.28	1	46.10	46.65	3	4,269	0.07%
2023/06/15	26	46.34	14	46.30	46.40	12	4,270	0.28%
2023/06/14	29.4	46.10	46.1	45.95	46.30	-16.7	4,244	-0.39%
2023/06/13	1	44.50	68	44.45	44.50	-67	4,099	-1.63%
2023/06/12	2	43.95	7	43.91	43.85	-5	4,195	-0.12%
2023/06/09	14.2	43.97	3.1	44.24	43.90	11.1	4,224	0.26%
2023/06/08	5	44.50	6	44.12	44.05	-1	4,254	-0.02%
2023/06/07	41	44.88	6	44.76	45.20	35	4,335	0.81%
2023/06/06	22	44.83	0	0.00	45.20	22	4,371	0.50%
2023/06/05	1	45.40	0	0.00	45.40	1	4,430	0.02%
2023/06/02	2	45.00	25.3	45.12	44.75	-23.3	4,433	-0.53%
2023/06/01	29	44.64	4.5	44.56	44.65	24.5	4,454	0.55%
2023/05/31	11	44.80	21	45.00	44.95	-10	4,466	-0.22%
2023/05/30	0	0.00	8	44.79	44.95	-8	4,461	-0.18%
2023/05/29	1	44.85	3	44.80	44.80	-2	4,461	-0.04%
2023/05/26	0	0.00	7.3	44.14	44.05	-7.3	4,455	-0.16%
2023/05/25	3	44.10	12	43.94	44.05	-9	4,447	-0.20%
2023/05/24	8	43.96	0	0.00	44.00	8	4,492	0.18%
2023/05/23	17.1	44.14	5	43.70	44.10	12.1	4,510	0.27%
2023/05/22	0	0.00	2	43.55	43.70	-2	4,504	-0.04%
2023/05/19	2	43.20	2	43.45	43.20	0	4,523	0.00%
2023/05/18	1	43.50	2	43.50	43.50	-1	4,597	-0.02%
2023/05/17	1	43.15	0	0.00	43.00	1	4,643	0.02%
2023/05/16	3	42.65	3	42.80	42.80	0	4,638	0.00%
2023/05/15	5	42.24	4	42.20	42.25	1	4,660	0.02%
2023/05/12	3	42.38	1	42.40	42.40	2	4,730	0.04%
2023/05/11	2	42.40	0	42.20	42.05	2	4,834	0.04%
2023/05/10	6	42.61	3	42.60	42.60	3	4,903	0.06%
2023/05/09	1.2	42.73	0.1	42.90	42.60	1.1	4,975	0.02%
2023/05/08	1	43.80	0	0.00	43.80	1	4,988	0.02%
2023/05/05	0.1	44.20	3.5	44.14	43.95	-3.4	5,039	-0.07%
2023/05/04	3	43.93	0	0.00	43.95	3	5,109	0.06%
2023/05/03	1	44.20	1	44.05	44.10	0	5,198	0.00%
2023/05/02	1.1	43.80	0	0.00	44.00	1.1	5,268	0.02%
2023/04/28	3	43.23	1	43.20	43.20	2	5,378	0.04%
2023/04/27	6	43.01	8	42.99	43.20	-2	5,360	-0.04%
2023/04/26	15.1	42.28	0	0.00	42.50	15.1	5,334	0.28%
2023/04/25	6.1	42.92	1	43.65	42.55	5.1	5,320	0.10%
2023/04/24	8	43.85	2	43.65	43.55	6	5,314	0.11%
2023/04/21	21	44.55	2	44.43	44.10	19	5,301	0.36%
2023/04/20	8	45.25	5	45.70	45.15	3	5,273	0.06%
2023/04/19	7	45.46	7	45.64	45.25	0	5,337	0.00%
2023/04/18	6	46.15	0	0.00	46.15	6	5,261	0.11%
2023/04/17	42	46.17	1	46.45	46.15	41	5,238	0.78%
2023/04/14	4	46.65	4	46.73	46.70	0	5,182	0.00%
2023/04/13	19	47.28	12.2	47.33	46.85	6.8	5,147	0.13%
2023/04/12	6	47.95	12	47.91	48.35	-6	5,035	-0.12%
2023/04/11	5	48.57	4	48.73	48.30	1	4,993	0.02%
2023/04/10	4.1	48.39	6	48.54	48.65	-1.9	4,980	-0.04%
2023/04/07	1	48.00	3	47.90	47.90	-2	4,918	-0.04%
2023/04/06	13	47.78	4	48.18	47.60	9	4,906	0.18%
2023/03/31	12	48.86	12	48.54	48.50	0	4,867	0.00%
2023/03/30	5	48.72	4.1	48.56	48.65	1	4,837	0.02%
2023/03/29	4	48.15	1.1	48.55	48.00	2.9	4,819	0.06%
2023/03/28	6	48.49	4	48.89	48.10	2	4,807	0.04%
2023/03/27	5	48.77	10	48.88	48.90	-5	4,706	-0.11%
2023/03/24	15.1	49.37	8	49.51	49.35	7.1	4,633	0.15%
2023/03/23	9	49.12	20	49.18	49.55	-11	4,531	-0.24%
2023/03/22	16.4	48.47	15	48.61	48.90	1.4	4,355	0.03%
2023/03/21	7	47.99	12	48.08	47.70	-5	4,191	-0.12%
2023/03/20	1	46.90	2	47.08	47.20	-1	4,007	-0.02%
2023/03/17	7	46.79	3	46.83	46.20	4	3,945	0.10%
2023/03/16	1	46.35	9	46.49	46.45	-8	3,860	-0.21%
2023/03/15	3	46.35	10	46.24	45.95	-7	3,782	-0.19%
2023/03/14	1	43.90	2	44.70	44.90	-1	3,738	-0.03%
2023/03/13	8	44.36	0	0.00	44.75	8	3,733	0.21%
2023/03/10	7	46.19	6	46.22	45.40	1	3,731	0.03%
2023/03/09	9	46.53	2	46.60	46.20	7	3,782	0.19%
2023/03/08	2.1	46.49	16	46.88	46.90	-13.9	3,772	-0.37%
2023/03/07	4	46.23	4	46.25	46.10	0	3,742	0.00%
2023/03/06	3	46.05	8.4	45.86	46.05	-5.4	3,738	-0.14%
2023/03/03	10	44.89	10	45.00	45.00	0	3,738	0.00%
2023/03/02	13	44.74	5	44.80	44.75	8	3,832	0.21%
2023/03/01	1	44.35	0	0.00	45.10	1	3,897	0.03%
2023/02/24	8	44.73	0	0.00	44.90	8	3,889	0.21%
2023/02/23	0.1	45.50	0.5	45.35	45.35	-0.4	3,899	-0.01%
2023/02/22	2	45.00	1	45.05	45.15	1	3,948	0.03%
2023/02/21	0	0.00	6	45.86	45.85	-6	3,949	-0.15%
2023/02/17	1.3	46.05	2	46.10	46.25	-0.8	4,126	-0.02%
2023/02/16	10.2	46.26	15	45.90	46.45	-4.8	4,165	-0.12%
2023/02/15	3	45.00	3	44.77	45.05	0	4,284	0.00%
2023/02/14	6	45.33	0	0.00	45.05	6	4,354	0.14%
2023/02/13	0	0.00	5	45.24	45.15	-5	4,433	-0.11%
2023/02/10	6	46.36	1	46.25	45.70	5	4,528	0.11%
2023/02/09	5	47.09	18	46.83	46.65	-13	4,594	-0.28%
2023/02/08	3	46.73	0.2	46.50	46.15	2.8	4,578	0.06%
2023/02/07	4	46.06	1	46.20	46.20	3	4,562	0.07%
2023/02/06	4	44.89	0	0.00	44.70	4	4,616	0.09%
2023/02/03	5	45.85	4	45.73	45.55	1	4,610	0.02%
2023/02/02	0.4	46.00	2	46.15	46.10	-1.6	4,610	-0.03%
2023/02/01	0.2	45.50	5	45.40	45.50	-4.8	4,585	-0.11%
2023/01/31	6	44.67	76	44.30	44.85	-70	4,618	-1.52%
2023/01/30	20.9	44.12	12	44.00	44.50	8.9	4,570	0.19%
2023/01/17	55	42.27	1	42.10	42.10	54	4,472	1.21%
2023/01/16	1	41.90	0	0.00	42.20	1	4,562	0.02%
2023/01/13	3	42.57	3	42.20	41.80	0	4,593	0.00%
2023/01/12	1	42.75	18	42.60	42.55	-17	4,600	-0.37%
2023/01/11	3	43.45	1	43.45	43.40	2	4,613	0.04%
2023/01/10	4	43.79	4	43.65	43.90	0	4,666	0.00%
2023/01/09	9	43.99	12	43.25	44.25	-3	4,683	-0.06%
2023/01/06	10	42.38	0	0.00	42.50	10	4,652	0.21%
2023/01/05	1	42.20	0	0.00	41.65	1	4,758	0.02%
2023/01/04	1.2	41.68	1	41.45	41.75	0.2	4,822	0.00%
2022/12/29	0.3	41.00	0	0.00	41.00	0.3	5,014	0.01%
2022/12/28	15	40.93	0	0.00	40.75	15	5,203	0.29%
2022/12/27	0	42.05	0	0.00	42.15	0	5,257	0.00%
2022/12/26	1.5	41.87	1	41.95	41.80	0.5	5,361	0.01%
2022/12/23	3	41.77	0	0.00	41.80	3	5,471	0.05%
2022/12/22	1	42.20	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1.5	41.77	1	41.90	41.65	0.5	5,752	0.01%
2022/12/20	1.5	41.98	3	42.48	41.85	-1.5	6,069	-0.02%
2022/12/19	2	43.85	4	43.43	43.40	-2	6,280	-0.03%
2022/12/16	1.3	43.85	2	43.90	43.65	-0.7	6,368	-0.01%
2022/12/15	1	44.80	0	0.00	44.60	1	6,395	0.02%
2022/12/14	0.2	44.65	2	44.45	44.80	-1.8	6,467	-0.03%
2022/12/13	2.5	43.92	0	0.00	43.85	2.5	6,483	0.04%
2022/12/12	7	43.82	2	43.55	43.75	5	6,505	0.08%
2022/12/09	1	44.85	1	44.45	44.25	0	6,550	0.00%
2022/12/08	5	44.84	2	44.95	44.85	3	6,563	0.05%
2022/12/07	2	44.85	0	0.00	44.75	2	6,595	0.03%
2022/12/06	23	46.54	5	46.25	46.00	18	6,609	0.27%
2022/12/05	5	47.72	8	47.71	47.70	-3	6,613	-0.05%
2022/12/02	14	47.58	2	47.80	47.60	12	6,622	0.18%
2022/12/01	17	47.40	38	47.59	47.70	-21	6,644	-0.32%
2022/11/30	3	45.83	20	45.84	45.95	-17	6,594	-0.26%
2022/11/29	18	44.96	8	45.06	45.20	10	6,728	0.15%
2022/11/28	1	45.80	3	45.82	45.55	-2	6,740	-0.03%
2022/11/25	16	46.43	1	46.00	45.90	15	6,802	0.22%
2022/11/24	1	46.59	49	45.98	46.50	-48	6,820	-0.70%
2022/11/23	9	45.80	5	46.55	45.20	4	6,795	0.06%
2022/11/22	0	0.00	10	45.69	45.65	-10	6,842	-0.15%
2022/11/21	5	46.12	4	46.10	45.85	1	7,128	0.01%
2022/11/18	0	0.00	7.5	45.98	45.65	-7.5	7,432	-0.10%
2022/11/17	4	45.88	5	45.94	46.20	-1	7,423	-0.01%
2022/11/16	18	45.59	12	45.88	46.10	6	7,464	0.08%
2022/11/15	10.5	45.51	18.1	45.71	46.00	-7.6	7,430	-0.10%
2022/11/14	3	45.15	12	45.00	45.00	-9	7,468	-0.12%
2022/11/11	29	45.39	25	45.13	44.75	4	7,530	0.05%
2022/11/10	10	43.66	21	43.53	43.80	-11	7,430	-0.15%
2022/11/09	6	42.84	2	42.90	43.00	4	7,527	0.05%
2022/11/08	14	42.68	8	42.83	42.25	6	7,570	0.08%
2022/11/07	24	42.20	11	42.30	42.35	13	7,805	0.17%
2022/11/04	12	41.73	16	41.93	42.20	-4	8,032	-0.05%
2022/11/03	25	41.03	16	40.49	41.40	9	8,027	0.11%
2022/11/02	6	40.88	11	41.00	41.00	-5	8,098	-0.06%
2022/11/01	17	40.31	0	0.00	40.20	17	8,034	0.21%
2022/10/31	6	39.93	10	39.78	39.90	-4	8,129	-0.05%
2022/10/28	5	39.07	4	39.39	39.05	1	8,131	0.01%
2022/10/27	22.1	39.52	32	39.69	39.95	-9.9	8,121	-0.12%
2022/10/26	3	38.10	5	37.99	37.60	-2	8,063	-0.02%
2022/10/25	7	38.37	13	38.87	38.30	-6	8,072	-0.07%
2022/10/24	5	39.56	9	39.64	38.95	-4	8,111	-0.05%
2022/10/21	2	38.68	3	38.60	39.05	-1	8,078	-0.01%
2022/10/20	15	39.18	12	39.09	38.70	3	8,089	0.04%
2022/10/19	8	39.73	13	39.60	39.00	-5	8,105	-0.06%
2022/10/18	10	39.86	3	40.48	39.55	7	8,090	0.09%
2022/10/17	4	38.23	15	37.82	39.80	-11	8,162	-0.13%
2022/10/14	4	38.61	9	38.79	38.95	-5	8,231	-0.06%
2022/10/13	12	37.15	10	37.00	36.40	2	8,282	0.02%
2022/10/12	12	38.82	10	38.60	38.70	2	8,242	0.02%
2022/10/11	20	38.53	39	38.59	38.40	-19	8,291	-0.23%
2022/10/07	14	40.65	12	40.62	40.60	2	8,336	0.02%
2022/10/06	6	41.10	14	41.16	41.10	-8	8,352	-0.10%
2022/10/05	56.1	41.47	36	41.40	40.80	20.1	8,345	0.24%
2022/10/04	3	39.68	8	39.79	39.90	-5	8,311	-0.06%
2022/10/03	15	38.50	17	38.42	38.60	-2	8,391	-0.02%
2022/09/30	21	38.85	10	38.86	39.45	11	8,407	0.13%
2022/09/29	8	38.74	3	38.80	38.30	5	8,428	0.06%
2022/09/28	17	38.76	21.1	39.04	37.90	-4.1	8,439	-0.05%
2022/09/27	18	39.06	23	39.63	40.30	-5	8,331	-0.06%
2022/09/26	23.7	41.20	10	41.61	40.15	13.7	8,083	0.17%
2022/09/23	5	45.09	2	45.23	44.60	3	7,976	0.04%
2022/09/22	4	45.16	3	45.23	45.80	1	7,992	0.01%
2022/09/21	10	45.96	4	45.73	45.35	6	7,978	0.08%
2022/09/20	9	46.92	3	47.57	46.60	6	7,971	0.08%
2022/09/19	4	47.35	0	0.00	46.80	4	8,015	0.05%
2022/09/16	5	47.58	0	0.00	47.25	5	8,045	0.06%
2022/09/15	0.1	49.00	4	49.20	48.25	-4	8,114	-0.05%
2022/09/14	16	47.76	3	48.57	48.80	13	8,186	0.16%
2022/09/13	12	49.24	1	49.25	48.90	11	8,228	0.13%
2022/09/12	9	49.37	12	49.26	49.30	-3	8,309	-0.04%
2022/09/08	1	47.70	1	47.60	48.00	0	8,404	0.00%
2022/09/07	7	46.52	4	46.73	46.50	3	8,480	0.04%
2022/09/06	4	47.78	3	47.98	47.30	1	8,494	0.01%
2022/09/05	35	49.51	12	49.18	48.50	23	8,483	0.27%
2022/09/02	4	51.40	4	51.48	51.00	0	8,479	0.00%
2022/09/01	26	51.67	3	51.40	51.10	23	8,484	0.27%
2022/08/31	2	51.45	4.1	51.80	52.20	-2.1	8,464	-0.02%
2022/08/30	15	51.60	6	51.78	52.00	9	8,477	0.11%
2022/08/29	14	50.70	23	50.62	50.70	-9	8,441	-0.11%
2022/08/26	39	53.31	20	53.67	52.70	19	8,393	0.23%
2022/08/25	30	53.01	29	52.66	53.60	1	8,176	0.01%
2022/08/24	5	50.68	7.2	50.71	50.30	-2.2	7,970	-0.03%
2022/08/23	2	49.98	4	50.19	50.70	-2	8,204	-0.02%
2022/08/22	8.1	51.03	6	50.90	50.80	2.1	8,484	0.02%
2022/08/19	13	52.02	13	51.95	51.60	0	8,626	0.00%
2022/08/18	20	50.61	9	51.02	51.50	11	8,886	0.12%
2022/08/17	4	51.10	15	50.91	50.90	-11	8,984	-0.12%
2022/08/16	18.1	51.24	50	51.02	51.00	-31.9	9,064	-0.35%
2022/08/15	5	49.95	21.2	50.11	50.20	-16.2	8,954	-0.18%
2022/08/12	31	50.40	19	50.37	50.30	12	8,964	0.13%
2022/08/11	26.2	49.18	84.5	49.53	49.60	-58.3	8,792	-0.66%
2022/08/10	10	47.50	12	47.47	47.60	-2	8,698	-0.02%
2022/08/09	11	47.16	5	47.10	47.10	6	8,845	0.07%
2022/08/08	5	45.79	4	45.69	45.95	1	9,344	0.01%
2022/08/05	9	45.80	18	46.38	46.50	-9	9,800	-0.09%
2022/08/04	10.1	44.49	7	44.16	45.30	3.1	9,801	0.03%
2022/08/03	4	45.46	5	45.16	45.10	-1	9,954	-0.01%
2022/08/02	32.1	45.50	13	45.84	45.45	19.1	10,187	0.19%
2022/08/01	12	47.25	28	47.28	47.15	-16	10,426	-0.15%
2022/07/29	21	47.93	13	48.09	47.75	8	10,543	0.08%
2022/07/28	1	47.40	4	47.56	47.00	-3	10,780	-0.03%
2022/07/27	1.5	46.97	4	46.45	47.15	-2.5	10,957	-0.02%
2022/07/26	11.1	46.48	5	46.62	45.90	6.1	10,981	0.06%
2022/07/22	24.5	48.54	16	48.06	48.10	8.5	11,136	0.08%
2022/07/21	29	48.59	13	48.36	48.95	16	11,207	0.14%
2022/07/20	20	47.64	20	47.98	47.25	0	11,225	0.00%
2022/07/19	1	46.11	2	46.40	46.55	-1	11,345	-0.01%
2022/07/18	27	48.06	6	47.63	48.20	21	11,402	0.18%
2022/07/15	14	47.12	13	46.87	47.55	1	11,364	0.01%
2022/07/14	5.5	45.84	3	46.03	46.15	2.5	11,335	0.02%
2022/07/13	12	45.48	14	45.02	44.80	-2	11,443	-0.02%
2022/07/12	13	45.05	6	44.36	44.00	7	11,600	0.06%
2022/07/11	14	47.60	4	47.18	47.30	10	11,749	0.09%
2022/07/08	15	45.94	16	46.26	46.40	-1	11,789	-0.01%
2022/07/07	5	44.00	4	44.19	44.90	1	11,800	0.01%
2022/07/06	1	43.30	2	43.35	43.30	-1	12,100	-0.01%
2022/07/05	4	45.33	12	45.23	46.00	-8	12,371	-0.06%
2022/07/04	5	44.93	1	44.50	44.55	4	12,364	0.03%
2022/07/01	7	48.45	75	46.05	45.05	-68	12,365	-0.55%
2022/06/30	4	48.54	5	48.58	48.05	-1	12,273	-0.01%
2022/06/29	9	50.23	0	0.00	50.50	9	12,324	0.07%
2022/06/28	44	50.72	4.1	50.68	51.00	39.9	12,440	0.32%
2022/06/27	5	52.22	15.1	52.16	52.40	-10.1	12,592	-0.08%
2022/06/24	56	50.56	7	50.51	50.50	49	12,776	0.38%
2022/06/23	8	50.25	15.7	50.02	49.95	-7.7	13,229	-0.06%
2022/06/22	5	50.86	8	50.81	50.20	-3	14,000	-0.02%
2022/06/21	14	51.92	14.1	51.74	52.40	-0.1	14,530	0.00%
2022/06/20	13	51.62	10	51.89	50.20	3	14,839	0.02%
2022/06/17	5	52.92	7	53.39	52.60	-2	14,885	-0.01%
2022/06/16	23	56.62	37	55.56	54.60	-14	14,888	-0.09%
2022/06/15	18	57.66	10	57.30	57.00	8	14,993	0.05%
2022/06/14	21	56.99	5	57.10	58.40	16	15,309	0.10%
2022/06/13	27	58.50	37	58.62	57.70	-10	15,378	-0.07%
2022/06/10	24	60.47	5	60.36	60.50	19	15,371	0.12%
2022/06/09	7	61.41	7	61.17	61.00	0	15,626	0.00%
2022/06/08	3.1	61.69	2.4	61.21	60.80	0.7	15,664	0.00%
2022/06/07	5	61.12	7	61.11	61.30	-2	15,905	-0.01%
2022/06/06	34	61.31	9.5	61.16	61.00	24.5	16,035	0.15%
2022/06/02	9	61.71	3	61.57	61.60	6	16,288	0.04%
2022/06/01	2	61.70	33	61.79	61.60	-31	16,483	-0.19%
2022/05/31	33.5	62.60	19	62.50	62.30	14.5	16,488	0.09%
2022/05/30	11	62.15	15.1	62.25	62.00	-4.1	16,441	-0.02%
2022/05/27	7	60.97	56.1	61.19	60.70	-49.1	16,268	-0.30%
2022/05/26	26	60.39	45	60.43	60.00	-19	16,175	-0.12%
2022/05/25	21	59.24	21	59.52	59.80	0	15,883	0.00%
2022/05/24	20	58.88	18.2	58.23	57.50	1.8	15,892	0.01%
2022/05/23	22	59.45	7.3	59.42	59.40	14.7	15,785	0.09%
2022/05/20	6	58.85	10	59.48	59.60	-4	15,830	-0.03%
2022/05/19	24.1	57.68	34	58.34	59.60	-10	15,801	-0.06%
2022/05/18	36	60.06	30	59.43	59.30	6	15,781	0.04%
2022/05/17	30	59.02	23	59.34	60.10	7	15,738	0.04%
2022/05/16	27	60.59	29	60.27	58.60	-2	15,715	-0.01%
2022/05/13	111	59.43	29.8	59.07	59.70	81.2	15,340	0.53%	大買/
2022/05/12	5.1	56.03	4	55.73	55.50	1.1	15,166	0.01%
2022/05/11	26.1	57.43	29	57.11	56.90	-2.9	15,825	-0.02%
2022/05/10	20	56.45	8.1	56.11	58.00	11.9	16,239	0.07%
2022/05/09	10	56.78	22.3	56.99	56.60	-12.3	16,322	-0.08%
2022/05/06	11	55.13	108	55.48	55.50	-97	16,342	-0.59%	大賣/
2022/05/05	75	57.39	12.2	57.30	57.80	62.9	16,717	0.38%
2022/05/04	9	55.68	7	56.19	55.60	2	16,714	0.01%
2022/05/03	54	55.22	1.4	55.10	55.50	52.6	16,822	0.31%
2022/04/29	14	55.62	18	54.91	54.30	-4	17,101	-0.02%
2022/04/28	5	54.62	1	54.60	54.70	4	17,318	0.02%
2022/04/27	20	52.30	28.2	52.43	53.80	-8.2	17,354	-0.05%
2022/04/26	10.2	55.07	7	55.91	54.70	3.2	17,287	0.02%
2022/04/25	10	55.02	31	55.14	54.20	-21	17,357	-0.12%
2022/04/22	20.1	58.44	30	58.04	57.90	-9.9	17,523	-0.06%
2022/04/21	10	60.01	19	60.08	59.90	-9	17,766	-0.05%
2022/04/20	8	59.34	13	59.43	58.90	-5	18,011	-0.03%
2022/04/19	75.4	60.04	16	60.34	59.30	59.4	18,412	0.32%
2022/04/18	37	59.51	14.2	59.78	59.00	22.8	18,403	0.12%
2022/04/15	14	58.91	7	58.74	58.40	7	18,432	0.04%
2022/04/14	16	61.57	22.1	62.27	60.80	-6.1	18,655	-0.03%
2022/04/13	33	62.15	19.3	62.19	62.40	13.7	18,634	0.07%
2022/04/12	28.2	61.18	24	62.63	60.90	4.2	18,821	0.02%
2022/04/11	37.4	65.18	8.2	63.19	62.60	29.2	18,728	0.16%
2022/04/08	13.1	67.89	3	68.30	68.00	10.1	18,893	0.05%
2022/04/07	5.1	69.22	8	69.09	68.00	-2.9	18,970	-0.02%
2022/04/06	6.1	68.15	4	68.80	69.40	2.1	19,232	0.01%
2022/04/01	12.3	67.77	5	68.16	69.00	7.3	19,662	0.04%
2022/03/31	21	69.05	2	69.30	68.90	19	19,841	0.10%
2022/03/30	9.1	70.33	6	70.48	69.80	3.1	19,946	0.02%
2022/03/29	32.1	70.24	23	69.82	70.00	9.1	20,416	0.04%
2022/03/28	47.9	68.97	13	69.25	70.50	34.9	20,327	0.17%
2022/03/25	50.5	72.43	26.2	72.15	71.10	24.3	20,092	0.12%
2022/03/24	349.7	76.42	416.3	76.28	76.30	-66.7	19,374	-0.34%	大買/大賣/
2022/03/23	11	78.53	90	78.36	79.00	-79	19,064	-0.41%
2022/03/22	5.6	76.86	5	76.84	77.20	0.6	19,631	0.00%
2022/03/21	113	76.18	9	75.84	75.80	104	19,753	0.53%	大買/鉅額交易
2022/03/18	63	75.35	63	74.65	75.30	0	20,122	0.00%
2022/03/17	4	74.45	10.4	74.38	74.90	-6.4	20,327	-0.03%
2022/03/16	3.2	70.67	1	70.90	70.40	2.2	20,662	0.01%
2022/03/15	4	71.25	13	70.68	70.20	-9	21,408	-0.04%
2022/03/14	15	73.01	12	72.80	72.50	3	23,269	0.01%
2022/03/11	8.2	70.56	136	70.97	71.40	-127.8	23,531	-0.54%	大賣/鉅額交易
2022/03/10	146.1	71.22	14	71.79	71.70	132.1	24,096	0.55%	大買/鉅額交易
2022/03/09	7.2	69.13	5.2	68.98	68.60	2	24,579	0.01%
2022/03/08	12.2	69.30	13.2	71.62	68.10	-1	25,744	0.00%
2022/03/07	24.5	72.67	10.3	72.29	72.00	14.2	27,870	0.05%
2022/03/04	4	76.48	4	77.30	76.50	0	30,560	0.00%
2022/03/03	108	77.75	15.4	77.43	77.40	92.7	32,162	0.29%	大買/
2022/03/02	5	75.66	14	75.72	76.30	-9	33,425	-0.03%
2022/03/01	4	74.50	15	74.34	75.20	-11	35,505	-0.03%
2022/02/25	12	72.28	13	72.38	72.40	-1	37,159	0.00%
2022/02/24	23.6	72.79	10	72.44	71.50	13.6	37,706	0.04%
2022/02/23	6.3	75.60	3	75.17	75.80	3.3	38,556	0.01%
2022/02/22	22.1	75.20	4	74.80	74.90	18.1	38,753	0.05%
2022/02/21	8	77.51	2	77.65	77.30	6	38,827	0.02%
2022/02/18	13	76.70	26	76.64	78.30	-13	39,120	-0.03%
2022/02/17	14.1	77.44	13	78.45	77.00	1.1	39,815	0.00%
2022/02/16	45	79.11	24	79.16	78.10	21	39,830	0.05%
2022/02/15	18	78.39	23	79.08	77.80	-5	40,095	-0.01%
2022/02/14	27	78.45	31	78.29	77.80	-4	40,215	-0.01%
2022/02/11	96.2	79.52	107.3	80.01	79.70	-11.1	40,771	-0.03%	大賣/
2022/02/10	79	76.89	65	76.90	78.10	14	40,750	0.03%
2022/02/09	47.3	74.58	47	75.00	74.70	0.3	40,664	0.00%
2022/02/08	23	72.70	34	72.98	73.00	-11	41,039	-0.03%
2022/02/07	68.2	73.37	87	72.02	73.40	-18.8	40,868	-0.05%
2022/01/26	25	75.26	29.7	75.93	76.80	-4.7	40,695	-0.01%
2022/01/25	5	75.72	87.3	76.56	75.40	-82.3	41,051	-0.20%
2022/01/24	18	73.72	79	73.62	75.30	-61	41,508	-0.15%
2022/01/21	110.6	75.64	32.5	74.46	73.10	78.1	41,929	0.19%	大買/
2022/01/20	13	76.56	4	77.13	77.60	9	41,885	0.02%
2022/01/19	27.1	77.15	6	77.30	77.10	21.1	41,826	0.05%
2022/01/18	58.1	79.44	48.3	79.48	78.60	9.8	41,937	0.02%
2022/01/17	41	79.19	33	79.47	79.30	8	41,950	0.02%
2022/01/14	52	77.43	15.5	77.58	78.10	36.5	42,033	0.09%
2022/01/13	38	79.68	67.3	79.41	79.60	-29.3	42,427	-0.07%
2022/01/12	42	78.98	74.2	80.86	78.20	-32.2	42,420	-0.08%
2022/01/11	34	78.91	7	78.46	78.30	27	42,167	0.06%
2022/01/10	27.4	78.73	126.5	78.29	80.00	-99.2	42,243	-0.23%	大賣/
2022/01/07	149.6	79.01	83.4	78.49	78.50	66.2	42,337	0.16%	大買/
2022/01/06	46	82.04	29.2	82.43	82.90	16.8	41,989	0.04%
2022/01/05	19.2	83.08	18.1	83.05	82.50	1.1	42,144	0.00%
2022/01/04	16	85.17	33	85.18	85.50	-17	42,220	-0.04%
2022/01/03	22	86.39	20.1	86.25	84.80	1.9	42,114	0.00%
2021/12/30	8	85.41	47.4	85.28	85.50	-39.4	42,011	-0.09%
2021/12/29	46.1	85.24	42	85.66	85.00	4.1	42,044	0.01%
2021/12/28	90.3	85.25	71.2	84.64	84.20	19.1	41,934	0.05%
2021/12/27	29.1	84.60	46	84.07	84.70	-16.9	41,756	-0.04%
2021/12/24	15	83.33	9	83.28	82.50	6	41,692	0.01%
2021/12/23	51	84.19	78.1	84.50	83.20	-27.1	41,679	-0.07%
2021/12/22	4	81.70	9	81.71	81.00	-5	41,410	-0.01%
2021/12/21	38.9	81.46	75.5	80.95	81.20	-36.6	41,428	-0.09%
2021/12/20	43	82.57	34	82.71	82.20	9	41,361	0.02%
2021/12/17	35	82.67	28	82.82	82.40	7	41,536	0.02%
2021/12/16	94.1	85.05	71.1	85.14	84.50	23.1	41,773	0.06%
2021/12/15	10	81.93	35	82.01	81.80	-25	41,044	-0.06%
2021/12/14	45.2	81.28	32	81.28	81.60	13.2	41,013	0.03%
2021/12/13	38.2	83.22	83.3	83.34	82.80	-45.1	40,747	-0.11%
2021/12/10	37.5	85.10	36	85.14	84.90	1.5	40,474	0.00%
2021/12/09	376.1	86.58	186.1	85.17	84.60	190	39,901	0.48%	大買/大賣/鉅額交易
2021/12/08	162.3	87.80	114.2	88.17	88.40	48.1	39,235	0.12%	大買/大賣/
2021/12/07	22.1	83.53	27.3	83.72	84.30	-5.2	37,600	-0.01%
2021/12/06	75.2	83.44	84.7	83.68	83.30	-9.5	37,365	-0.03%
2021/12/03	54.4	85.86	52.3	86.19	86.50	2.1	37,287	0.01%
2021/12/02	130.1	86.36	73.4	86.15	85.40	56.7	37,252	0.15%	大買/
2021/12/01	179.6	84.69	223.1	85.46	86.70	-43.5	36,316	-0.12%	大買/大賣/
2021/11/30	419.2	85.68	296.1	85.25	81.80	123.1	34,565	0.36%	大買/大賣/鉅額交易
2021/11/29	249.5	79.17	344.8	82.16	84.90	-95.3	32,731	-0.29%	大買/大賣/
2021/11/26	212.2	78.24	226.9	77.29	77.20	-14.7	31,324	-0.05%	大買/大賣/
2021/11/25	337.7	77.01	256.3	77.58	79.70	81.4	30,253	0.27%	大買/大賣/
2021/11/24	61	75.89	196.7	75.97	76.40	-135.7	28,302	-0.48%	大賣/鉅額交易
2021/11/23	30	69.78	13	69.78	69.50	17	27,223	0.06%
2021/11/22	51	70.31	64.1	70.48	71.20	-13.1	27,501	-0.05%
2021/11/19	8	67.66	11	68.17	67.30	-3	27,702	-0.01%
2021/11/18	12	68.35	24	68.08	67.70	-12	27,758	-0.04%
2021/11/17	5.2	68.18	26	68.18	68.90	-20.8	27,904	-0.07%
2021/11/16	37.2	69.30	34	69.55	68.20	3.2	27,849	0.01%
2021/11/15	33	67.43	81	67.71	67.40	-48	27,355	-0.18%
2021/11/12	75	66.93	33	67.38	66.80	42	27,411	0.15%
2021/11/11	21.1	68.69	15	68.86	68.60	6.1	27,191	0.02%
2021/11/10	73.1	70.29	48.4	69.53	69.60	24.7	27,049	0.09%
2021/11/09	61.2	68.48	80	68.75	68.30	-18.9	26,377	-0.07%
2021/11/08	52.2	67.45	19	67.35	66.60	33.2	25,834	0.13%
2021/11/05	32	66.96	72	67.53	66.30	-40	25,599	-0.16%
2021/11/04	10	64.42	22.1	65.06	64.70	-12.1	25,211	-0.05%
2021/11/03	65.6	65.14	68	64.20	64.10	-2.4	25,388	-0.01%
2021/11/02	73	67.18	75.1	66.37	65.50	-2.1	25,396	-0.01%
2021/11/01	94	66.93	87.6	67.64	68.00	6.4	25,138	0.03%
2021/10/29	44	64.04	45.2	64.24	64.20	-1.2	24,825	0.00%
2021/10/28	24.1	62.40	8	62.99	61.60	16.1	24,286	0.07%
2021/10/27	20	61.94	5.2	62.03	62.10	14.8	24,335	0.06%
2021/10/26	4	62.15	9.1	62.13	61.20	-5.1	24,811	-0.02%
2021/10/25	9	61.21	17	61.16	61.60	-8	25,087	-0.03%
2021/10/22	32	61.92	17.6	61.85	62.00	14.4	25,756	0.06%
2021/10/21	23.9	61.39	43.2	60.77	60.50	-19.3	26,940	-0.07%
2021/10/20	39.1	58.71	34	58.77	58.30	5.1	27,151	0.02%
2021/10/19	21.4	57.34	8	57.39	57.10	13.4	27,572	0.05%
2021/10/18	20.2	57.12	14	57.22	56.80	6.2	28,329	0.02%
2021/10/15	9	57.67	29	58.06	58.80	-20	28,865	-0.07%
2021/10/14	11.2	55.49	19	55.54	55.10	-7.8	29,007	-0.03%
2021/10/13	34	56.41	10	56.32	54.90	24	29,386	0.08%
2021/10/12	32.1	58.43	16	58.21	57.70	16.1	29,393	0.05%
2021/10/08	16	60.95	9	61.03	61.30	7	29,452	0.02%
2021/10/07	13.1	61.42	20	61.38	62.10	-7	29,875	-0.02%
2021/10/06	10.1	59.54	3	58.90	58.50	7.1	31,380	0.02%
2021/10/05	5	59.46	20.5	57.31	60.40	-15.5	32,249	-0.05%
2021/10/04	17	60.12	10	61.11	58.20	7	32,428	0.02%
2021/10/01	27.2	61.06	7.1	61.31	60.50	20.2	33,205	0.06%
2021/09/30	5.2	63.17	10	63.09	63.60	-4.8	34,625	-0.01%
2021/09/29	35.2	63.94	18	64.54	63.20	17.2	34,630	0.05%
2021/09/28	19.1	67.41	13	67.51	67.10	6.1	34,636	0.02%
2021/09/27	24	68.53	14.5	68.63	68.10	9.5	34,805	0.03%
2021/09/24	26.3	69.77	23.1	69.87	69.00	3.3	35,209	0.01%
2021/09/23	29	70.37	32	69.88	69.60	-3	35,387	-0.01%
2021/09/22	10	69.20	19.2	68.55	69.30	-9.2	35,842	-0.03%
2021/09/17	16	67.98	8	68.21	69.40	8	36,073	0.02%
2021/09/16	20.1	68.99	70	68.95	69.00	-50	36,748	-0.14%
2021/09/15	8	67.41	5	66.88	67.10	3	37,667	0.01%
2021/09/14	8	68.40	5	68.68	68.10	3	39,322	0.01%
2021/09/13	59	68.48	10	69.05	68.30	49	40,604	0.12%
2021/09/10	18.2	67.86	40.1	68.41	69.30	-21.9	41,229	-0.05%
2021/09/09	36.3	66.83	41	67.01	67.00	-4.7	43,160	-0.01%
2021/09/08	44.3	65.72	43	65.75	65.00	1.3	43,523	0.00%
2021/09/07	78.1	69.16	60	69.35	68.60	18.1	43,238	0.04%
2021/09/06	27	70.99	17.2	71.08	70.60	9.8	42,950	0.02%
2021/09/03	35	70.86	56	70.99	72.00	-21	42,853	-0.05%
2021/09/02	79	71.28	71.3	71.29	68.80	7.8	43,072	0.02%
2021/09/01	27.4	69.64	46.5	70.08	70.70	-19.2	42,978	-0.04%
2021/08/31	36	69.98	128.5	69.96	70.40	-92.5	43,744	-0.21%	大賣/
2021/08/30	55	69.57	45.2	69.76	69.60	9.8	43,580	0.02%
2021/08/27	70.1	69.72	36.2	69.52	68.70	34	43,718	0.08%
2021/08/26	46.1	69.68	52.6	69.92	70.20	-6.5	43,464	-0.01%
2021/08/25	64.5	68.24	177.6	68.46	68.70	-113.1	42,798	-0.26%	大賣/鉅額交易
2021/08/24	39.5	65.49	19.1	65.85	64.60	20.4	41,825	0.05%
2021/08/23	7.1	64.58	18.5	64.52	64.90	-11.5	41,991	-0.03%
2021/08/20	114.1	61.83	40	62.68	62.00	74	42,002	0.18%	大買/
2021/08/19	24.5	61.46	16.1	61.47	60.00	8.4	42,029	0.02%
2021/08/18	18.1	58.95	12.5	58.41	60.30	5.6	42,809	0.01%
2021/08/17	9	57.24	2.2	56.81	56.00	6.9	42,930	0.02%
2021/08/16	19	59.46	18.1	59.80	59.20	1	42,830	0.00%
2021/08/13	27.1	61.63	30.4	61.27	59.80	-3.3	42,736	-0.01%
2021/08/12	29	62.23	42.2	62.88	63.00	-13.2	42,761	-0.03%
2021/08/11	11	62.75	19.8	62.47	63.00	-8.8	42,854	-0.02%
2021/08/10	25.2	63.82	13.4	63.74	62.70	11.8	42,903	0.03%
2021/08/09	54.1	66.43	4.2	67.93	65.50	49.9	43,104	0.12%
2021/08/06	77.3	69.52	20.4	70.15	69.30	56.9	43,250	0.13%
2021/08/05	8	71.23	78.1	71.43	71.60	-70	43,441	-0.16%
2021/08/04	50.1	70.52	130	71.48	69.70	-80	43,842	-0.18%	大賣/
2021/08/03	32.1	68.99	31.1	69.56	69.00	1.1	43,935	0.00%
2021/08/02	70.1	69.04	36	68.89	68.70	34.1	44,212	0.08%
2021/07/30	75	71.34	47.1	71.42	69.80	28	44,358	0.06%
2021/07/29	24.2	69.60	51	70.15	71.80	-26.8	44,148	-0.06%
2021/07/28	121.1	67.81	132.2	66.66	67.60	-11.1	44,340	-0.03%	大買/大賣/
2021/07/27	106.1	72.77	151.1	73.09	71.70	-44.9	44,608	-0.10%	大買/大賣/
2021/07/26	100.2	69.75	65.2	70.77	71.20	35	43,726	0.08%
2021/07/23	158.1	69.75	31.2	69.50	67.90	126.9	43,313	0.29%	大買/鉅額交易
2021/07/22	95.1	69.86	107.2	69.76	69.30	-12.1	43,250	-0.03%	大賣/
2021/07/21	61.2	67.29	116.1	67.17	66.40	-54.9	43,084	-0.13%	大賣/
2021/07/20	100.1	65.96	30	65.80	65.10	70	44,059	0.16%
2021/07/19	87.1	67.10	106.1	67.14	67.10	-19	45,994	-0.04%	大賣/
2021/07/16	31.2	65.13	22.2	65.48	65.10	9.1	47,289	0.02%
2021/07/15	41.1	65.57	34	65.49	65.50	7.1	50,274	0.01%
2021/07/14	51.1	67.12	48.1	66.78	66.50	2.9	51,027	0.01%
2021/07/13	151.1	69.11	219	69.37	67.10	-67.9	50,995	-0.13%	大買/大賣/
2021/07/12	144.1	65.92	183.1	66.68	67.70	-39	49,305	-0.08%	大買/大賣/
2021/07/09	28.1	64.49	120	64.27	63.90	-91.9	48,631	-0.19%	大賣/
2021/07/08	157	65.34	73	65.38	64.20	84	49,415	0.17%	大買/
2021/07/07	103.3	64.36	192.2	64.31	65.70	-88.9	49,823	-0.18%	大買/大賣/
2021/07/06	23	61.17	35.2	60.57	60.70	-12.2	49,067	-0.02%
2021/07/05	123	62.27	90	62.36	62.00	33	50,883	0.06%	大買/
2021/07/02	66.3	60.30	69	60.92	61.30	-2.7	51,926	-0.01%
2021/07/01	84	59.34	49	59.46	58.80	35	52,148	0.07%
2021/06/30	40	61.91	44	61.76	61.10	-4	51,772	-0.01%
2021/06/29	114.3	63.11	143.1	62.83	62.00	-28.8	51,477	-0.06%	大買/大賣/
2021/06/28	56	61.28	52	61.23	61.00	4	50,641	0.01%
2021/06/25	96	61.54	61.3	61.95	60.90	34.7	50,287	0.07%
2021/06/24	130	62.85	179	63.08	62.80	-49	49,465	-0.10%	大買/大賣/
2021/06/23	115	62.11	145	62.20	64.50	-30	48,366	-0.06%	大買/大賣/
2021/06/22	132.2	61.00	169.2	60.58	59.60	-37	46,598	-0.08%	大買/大賣/
2021/06/21	96.1	58.52	90	58.66	59.20	6.1	45,198	0.01%
2021/06/18	238.2	59.30	196.2	59.45	58.00	42	44,400	0.09%	大買/大賣/
2021/06/17	44	54.85	74.1	55.45	56.50	-30.1	42,212	-0.07%
2021/06/16	21	53.91	9	54.06	53.20	12	41,615	0.03%
2021/06/15	28	54.49	25	54.40	54.50	3	41,494	0.01%
2021/06/11	14	54.19	34	54.21	53.70	-20	41,405	-0.05%
2021/06/10	66.3	55.74	73.1	55.87	55.10	-6.8	41,386	-0.02%
2021/06/09	63.2	54.35	110.1	54.95	54.50	-46.9	40,538	-0.12%	大賣/
2021/06/08	96	54.48	124.1	54.34	53.40	-28.1	39,603	-0.07%	大賣/
2021/06/07	7	51.17	19	51.72	52.30	-12	38,610	-0.03%
2021/06/04	40.5	52.27	13	52.63	51.50	27.5	38,533	0.07%
2021/06/03	17	52.02	40	52.32	52.70	-23	38,248	-0.06%
2021/06/02	14	51.12	16	51.80	50.70	-2	37,984	-0.01%
2021/06/01	51	51.98	15	51.92	51.60	36	37,889	0.10%
2021/05/28	38	51.15	32	51.48	50.80	6	37,541	0.02%
2021/05/27	44	49.89	28	50.11	50.00	16	37,595	0.04%
2021/05/26	119	51.12	71	50.53	49.65	48	38,069	0.13%	大買/
2021/05/25	11	48.05	42.3	48.10	49.35	-31.3	37,991	-0.08%
2021/05/24	29	44.86	14	44.27	44.90	15	37,818	0.04%
2021/05/21	4	43.66	7	43.76	44.10	-3	37,958	-0.01%
2021/05/20	11.6	43.85	8	44.99	42.90	3.6	38,330	0.01%
2021/05/19	14	44.61	23	44.63	45.55	-9	38,318	-0.02%
2021/05/18	43.1	44.28	22.3	44.06	45.15	20.9	38,251	0.05%
2021/05/17	16.3	42.10	55	42.17	41.35	-38.8	38,136	-0.10%
2021/05/14	38	46.49	32	46.18	44.45	6	37,652	0.02%
2021/05/13	21	45.24	38	45.98	46.10	-17	37,223	-0.05%
2021/05/12	57	46.42	80	45.58	45.20	-23	36,716	-0.06%
2021/05/11	51	48.65	56	48.90	48.10	-5	35,969	-0.01%
2021/05/10	51	52.10	33	52.20	51.50	18	35,516	0.05%
2021/05/07	31	53.38	33	53.29	54.70	-2	35,156	-0.01%
2021/05/06	43	52.18	29.1	52.65	51.20	13.9	34,824	0.04%
2021/05/05	116	53.69	68	53.70	51.80	48	34,990	0.14%	大買/
2021/05/04	121	53.50	147.8	53.77	55.20	-26.8	34,372	-0.08%	大買/大賣/
2021/05/03	118.4	57.02	75.4	57.21	54.90	43	33,362	0.13%	大買/
2021/04/29	53.5	58.01	73	57.60	58.00	-19.5	32,885	-0.06%
2021/04/28	81	57.70	54	57.50	56.90	27	32,626	0.08%
2021/04/27	83.5	56.91	152	56.66	56.10	-68.5	32,409	-0.21%	大賣/
2021/04/26	151.1	60.14	87	59.83	58.80	64.1	31,778	0.20%	大買/
2021/04/23	214	56.06	154.2	57.68	58.30	59.8	30,344	0.20%	大買/大賣/
2021/04/22	255	56.60	172.6	56.24	53.00	82.4	29,151	0.28%	大買/大賣/
2021/04/21	158.4	56.41	193.3	56.85	56.40	-35	27,746	-0.13%	大買/大賣/
2021/04/20	84	50.37	149.1	51.28	52.90	-65.1	24,892	-0.26%	大賣/
2021/04/19	93	48.38	67.6	47.82	48.15	25.5	23,884	0.11%
2021/04/16	17	46.48	11	46.43	46.15	6	23,470	0.03%
2021/04/15	32	46.17	41.5	46.21	46.50	-9.5	23,342	-0.04%
2021/04/14	92	45.94	55.6	46.46	46.55	36.4	23,124	0.16%
2021/04/13	69.1	50.70	113	50.44	48.20	-43.9	22,165	-0.20%	大賣/
2021/04/12	53	49.88	61	49.49	48.60	-8	20,842	-0.04%
2021/04/09	134.9	48.96	159.1	49.14	48.55	-24.2	20,153	-0.12%	大買/大賣/
2021/04/08	159.1	45.52	184	46.43	48.00	-24.9	18,280	-0.14%	大買/大賣/
2021/04/07	55	43.27	122	43.51	43.65	-67	17,193	-0.39%	大賣/
2021/04/06	15	41.84	22	41.92	42.45	-7	17,560	-0.04%
2021/04/01	46	41.78	14	41.74	41.75	32	17,712	0.18%
2021/03/31	30	41.97	47	41.76	42.20	-17	17,669	-0.10%
2021/03/30	2	41.30	110	41.31	41.25	-108	17,764	-0.61%	大賣/鉅額交易
2021/03/29	29	41.47	19	41.44	41.60	10	18,033	0.06%
2021/03/26	9	41.07	15	41.04	41.15	-6	18,784	-0.03%
2021/03/25	11	41.10	2	41.25	41.05	9	18,873	0.05%
2021/03/24	8	41.12	15	41.05	41.00	-7	19,006	-0.04%
2021/03/23	17	41.60	17	41.51	41.15	0	19,321	0.00%
2021/03/22	36	41.66	8	41.62	41.60	28	19,501	0.14%
2021/03/19	31	41.59	4	41.58	41.55	27	19,841	0.14%
2021/03/18	19	42.40	30	42.68	42.20	-11	20,037	-0.05%
2021/03/17	68	43.44	15	43.12	43.00	53	20,750	0.26%
2021/03/16	11	42.81	64	42.86	43.30	-53	21,165	-0.25%
2021/03/15	1	41.40	33	41.50	41.55	-32	23,087	-0.14%
2021/03/12	10	41.05	4	41.16	41.25	6	24,180	0.02%
2021/03/11	33	40.90	6	41.14	41.15	27	25,079	0.11%
2021/03/10	25	40.59	15	40.52	40.30	10	27,227	0.04%
2021/03/09	17	40.65	10.5	40.60	40.80	6.5	28,202	0.02%
2021/03/08	9	42.24	25	42.05	41.60	-16	28,620	-0.06%
2021/03/05	42	41.13	20	41.01	40.85	22	29,173	0.08%
2021/03/04	100	42.27	30	42.60	42.00	70	29,757	0.24%
2021/03/03	83	42.32	80	42.24	42.45	3	29,771	0.01%
2021/03/02	62	44.18	21	45.00	43.20	41	29,757	0.14%
2021/02/26	136	45.57	84	45.01	44.80	52	29,441	0.18%	大買/
2021/02/25	64	45.38	156.2	45.59	46.50	-92.2	28,947	-0.32%	大賣/
2021/02/24	52	43.92	31	43.52	42.90	21	28,334	0.07%
2021/02/23	20.1	43.58	47	43.97	43.40	-26.9	28,170	-0.10%
2021/02/22	86	43.60	77	43.84	43.50	9	27,996	0.03%
2021/02/19	29.5	42.85	39	43.06	43.25	-9.5	27,507	-0.03%
2021/02/18	13	42.30	31	42.31	42.45	-18	27,405	-0.07%
2021/02/17	17.3	40.62	33	40.87	40.90	-15.7	27,170	-0.06%
2021/02/05	6	38.78	3	38.75	38.65	3	26,937	0.01%
2021/02/04	5	39.06	10	39.35	38.95	-5	26,891	-0.02%
2021/02/03	3	40.02	20	40.15	39.40	-17	26,883	-0.06%
2021/02/02	46	39.84	5	39.90	39.70	41	26,830	0.15%
2021/02/01	4	39.03	14	38.91	39.00	-10	26,794	-0.04%
2021/01/29	36	40.80	43	39.98	40.00	-7	26,700	-0.03%
2021/01/28	17.1	40.93	13	40.98	41.00	4.1	26,567	0.02%
2021/01/27	65	41.66	64	41.66	41.45	1	26,466	0.00%
2021/01/26	9	40.28	18	39.91	40.20	-9	25,920	-0.03%
2021/01/25	25	40.26	11	40.48	40.40	14	25,874	0.05%
2021/01/22	75.1	40.14	79	40.19	40.45	-3.9	25,767	-0.02%
2021/01/21	67	39.53	97	39.53	38.35	-30	25,526	-0.12%
2021/01/20	104.2	40.50	42	41.20	39.20	62.2	25,271	0.25%	大買/
2021/01/19	27	43.14	17	43.12	42.95	10	24,844	0.04%
2021/01/18	73.4	43.29	127	43.36	43.45	-53.6	24,675	-0.22%	大賣/
2021/01/15	178.9	44.50	202	44.39	43.85	-23.1	24,390	-0.09%	大買/大賣/
2021/01/14	139.1	43.87	42	43.62	43.35	97.1	23,214	0.42%	大買/
2021/01/13	29	43.04	65	42.94	43.20	-36	22,781	-0.16%
2021/01/12	20	41.89	14	41.88	41.90	6	22,334	0.03%
2021/01/11	31	42.77	23.1	42.65	42.95	7.9	22,159	0.04%
2021/01/08	9	41.83	6	41.70	42.00	3	22,102	0.01%
2021/01/07	25	42.42	50	42.27	42.00	-25	22,321	-0.11%
2021/01/06	33	41.69	15	42.11	41.55	18	22,178	0.08%
2021/01/05	9.1	42.01	3	41.78	42.25	6.1	21,936	0.03%
2021/01/04	74	42.22	44	42.09	41.80	30	21,825	0.14%
2020/12/31	12	43.20	28	42.89	42.80	-16	21,588	-0.07%
2020/12/30	41.2	44.00	33	44.18	43.65	8.2	21,398	0.04%
2020/12/29	91	44.12	120	44.01	43.90	-29.1	21,047	-0.14%	大賣/
2020/12/28	116	41.44	78	42.49	42.65	38	20,134	0.19%	大買/
2020/12/25	29	41.93	31	42.29	41.70	-2	19,751	-0.01%
2020/12/24	42.7	42.46	56	42.50	42.20	-13.3	19,574	-0.07%
2020/12/23	45	42.63	57	42.59	42.60	-12	19,383	-0.06%
2020/12/22	113.1	43.68	85	42.87	41.80	28.1	19,094	0.15%	大買/
2020/12/21	31	41.05	33.3	41.03	41.50	-2.3	18,269	-0.01%
2020/12/18	20	41.16	24	41.30	41.10	-4	18,105	-0.02%
2020/12/17	42	41.52	36	41.33	41.10	6	17,956	0.03%
2020/12/16	62	42.73	56	42.75	42.50	6	17,643	0.03%
2020/12/15	61	42.87	51	42.97	41.60	10	17,424	0.06%
2020/12/14	49	43.89	38	43.87	43.40	11	17,103	0.06%
2020/12/11	93	44.57	81	44.42	44.25	12	16,861	0.07%
2020/12/10	80	45.04	79	44.88	44.05	1	15,993	0.01%
2020/12/09	288.1	46.99	188	47.36	45.70	100.1	15,207	0.66%	大買/大賣/
2020/12/08	45	45.19	140	44.98	45.70	-95	13,020	-0.73%	大賣/
2020/12/07	142	43.78	116	43.82	43.05	26	11,934	0.22%	大買/大賣/
2020/12/04	184	43.19	135.8	43.63	44.30	48.2	11,044	0.44%	大買/大賣/
2020/12/03	18	40.71	93.2	41.26	42.55	-75.2	8,896	-0.85%
2020/12/02	58	39.01	52.6	39.14	38.70	5.4	8,094	0.07%
2020/12/01	75	38.95	70.2	38.71	38.70	4.8	7,662	0.06%
2020/11/30	71	38.48	97	38.59	37.75	-26	7,067	-0.37%
2020/11/27	9	36.19	26	36.18	36.20	-17	6,504	-0.26%
2020/11/26	12	36.00	47	36.27	36.25	-35	6,560	-0.53%
2020/11/25	3	35.30	13	35.40	35.25	-10	6,471	-0.15%
2020/11/24	9	35.72	39	35.97	35.40	-30	6,440	-0.47%
2020/11/23	8	35.71	47	35.73	35.95	-39	6,216	-0.63%
2020/11/20	5	34.14	4	34.18	34.35	1	5,793	0.02%
2020/11/19	17	33.81	50	34.07	33.85	-33	5,733	-0.58%
2020/11/18	0	0.00	11.6	33.41	33.40	-11.6	5,645	-0.20%
2020/11/17	2	33.53	7	33.71	33.50	-5	5,675	-0.09%
2020/11/16	0	0.00	5.3	33.10	33.15	-5.3	5,760	-0.09%
2020/11/13	0	0.00	1	32.75	32.80	-1	5,827	-0.02%
2020/11/12	13	32.75	2	33.00	32.55	11	6,027	0.18%
2020/11/11	13	33.00	0	0.00	32.85	13	6,233	0.21%
2020/11/10	0	0.00	2	32.65	32.55	-2	6,234	-0.03%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/06	1	32.75	0	0.00	32.40	1	6,308	0.02%
2020/11/05	1	32.90	1	32.85	32.70	0	6,374	0.00%
2020/11/04	1	32.50	35	32.73	32.60	-34	6,454	-0.53%
2020/11/03	23	32.70	11	32.68	32.90	12	6,647	0.18%
2020/11/02	9	32.33	15	32.35	32.50	-6	6,846	-0.09%
2020/10/30	23	32.01	0	0.00	31.65	23	6,946	0.33%
2020/10/29	23	32.03	12	32.18	32.35	11	7,069	0.16%
2020/10/28	14	33.10	1	33.45	32.85	13	7,182	0.18%
2020/10/27	18	33.33	2	33.35	33.40	16	7,980	0.20%
2020/10/26	5	33.57	3	33.90	33.55	2	8,108	0.02%
2020/10/23	16	33.97	5	34.00	33.90	11	8,170	0.13%
2020/10/22	3	34.70	4	34.49	34.20	-1	8,650	-0.01%
2020/10/20	4	34.13	1	34.25	34.10	3	8,904	0.03%
2020/10/19	11	34.59	11	34.65	34.50	0	8,956	0.00%
2020/10/16	9	35.14	5	34.88	34.50	4	8,991	0.04%
2020/10/15	39	35.69	58	35.40	35.60	-19	8,927	-0.21%
2020/10/14	4	33.98	20	34.03	34.25	-16	8,613	-0.19%
2020/10/13	4	33.35	5	33.37	33.45	-1	8,718	-0.01%
2020/10/12	14	33.70	0	0.00	33.50	14	8,986	0.16%
2020/10/08	18	34.21	12	34.39	34.20	6	9,028	0.07%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/06	0	0.00	3	34.50	34.25	-3	9,169	-0.03%
2020/10/05	1	34.40	3	34.22	34.10	-2	9,303	-0.02%
2020/09/30	1	33.95	5	34.00	34.15	-4	9,459	-0.04%
2020/09/29	2	33.88	6	33.93	33.75	-4	9,617	-0.04%
2020/09/28	5	33.98	4	34.06	33.90	1	9,959	0.01%
2020/09/25	14	33.16	3	33.60	33.25	11	10,610	0.10%
2020/09/24	30	33.88	1	34.10	33.35	29	11,107	0.26%
2020/09/23	2	34.85	0	0.00	34.55	2	11,120	0.02%
2020/09/22	16	34.51	36	34.46	34.55	-20	11,169	-0.18%
2020/09/21	16	35.41	5	35.27	34.90	11	11,158	0.10%
2020/09/18	4	36.00	11	35.90	35.75	-7	11,133	-0.06%
2020/09/17	13	35.82	27	35.97	36.10	-14	11,111	-0.13%
2020/09/16	18.1	35.76	1	35.95	35.45	17.1	10,976	0.16%
2020/09/15	0	0.00	11	35.43	35.30	-11	10,937	-0.10%
2020/09/14	7	35.22	1	35.20	35.10	6	11,011	0.05%
2020/09/11	6	35.16	6	35.46	35.05	0	11,033	0.00%
2020/09/10	8	35.95	9	35.98	35.45	-1	11,042	-0.01%
2020/09/09	1	34.75	7	35.40	35.90	-6	11,088	-0.05%
2020/09/08	4	35.19	6	35.18	35.25	-2	11,062	-0.02%
2020/09/07	44	36.67	24	36.86	35.50	20	11,222	0.18%
2020/09/04	2	34.80	25	35.40	36.00	-23	10,950	-0.21%
2020/09/03	15	35.85	25	35.64	35.35	-10	10,853	-0.09%
2020/09/02	47	35.68	53	35.59	35.60	-6	10,878	-0.06%
2020/09/01	29	34.77	7	35.01	34.85	22	11,131	0.20%
2020/08/31	57	34.86	13	34.90	34.80	44	10,967	0.40%
2020/08/28	4	34.36	8	34.09	34.40	-4	10,840	-0.04%
2020/08/27	18	34.41	50	34.42	35.15	-32	10,857	-0.29%
2020/08/26	10	33.90	1	33.95	33.90	9	10,986	0.08%
2020/08/25	12	33.68	1	33.70	33.60	11	11,005	0.10%
2020/08/24	5	33.32	17	33.57	33.45	-12	11,001	-0.11%
2020/08/21	31	33.50	1	33.70	33.65	30	11,014	0.27%
2020/08/20	35	32.99	17	32.95	33.00	18	11,012	0.16%
2020/08/19	8	35.99	8	36.14	35.65	0	10,851	0.00%
2020/08/18	9	36.76	46	36.74	36.45	-37	10,844	-0.34%
2020/08/17	33	36.47	10	36.77	36.85	23	10,705	0.21%
2020/08/14	2	35.30	43	35.27	35.40	-41	10,541	-0.39%
2020/08/13	10	35.46	14	35.36	35.20	-4	10,583	-0.04%
2020/08/12	0	0.00	8	35.55	35.55	-8	10,578	-0.08%
2020/08/11	24	35.56	12	36.00	35.40	12	10,619	0.11%
2020/08/10	11	35.35	0	0.00	35.20	11	10,633	0.10%
2020/08/07	39	36.29	16	36.23	35.75	23	10,730	0.21%
2020/08/06	28	37.30	27	37.18	37.45	1	10,749	0.01%
2020/08/05	15	37.09	41	37.19	36.90	-26	10,688	-0.24%
2020/08/04	3	37.08	14	36.93	37.10	-11	10,597	-0.10%
2020/08/03	56	36.75	5	36.86	36.85	51	10,564	0.48%
2020/07/31	84	37.20	207	37.16	37.15	-123	10,441	-1.18%	大賣/鉅額交易
2020/07/30	6	36.00	37	36.10	36.35	-31	9,654	-0.32%
2020/07/29	56	35.72	12	35.70	35.50	44	9,631	0.46%
2020/07/28	32	36.42	33.2	36.23	35.65	-1.2	9,736	-0.01%
2020/07/27	5	34.78	8.2	34.95	35.25	-3.2	9,497	-0.03%
2020/07/24	19	34.50	2	34.70	34.25	17	9,370	0.18%
2020/07/23	1	34.85	0	0.00	34.85	1	9,367	0.01%
2020/07/22	2	35.18	12	35.29	35.05	-10	9,487	-0.11%
2020/07/21	17	34.90	25	35.13	34.85	-8	9,454	-0.08%
2020/07/20	16	34.48	11	34.26	34.50	5	9,423	0.05%
2020/07/17	17	34.91	22	35.50	34.85	-5	9,443	-0.05%
2020/07/16	27	35.26	30	35.33	35.60	-3	9,483	-0.03%
2020/07/15	11	33.65	15	34.06	34.20	-4	9,227	-0.04%
2020/07/14	16	33.76	22	33.67	33.50	-6	9,231	-0.06%
2020/07/13	3	34.35	5	34.50	34.30	-2	9,247	-0.02%
2020/07/10	45.1	35.74	17	35.73	35.55	28.1	9,270	0.30%
2020/07/09	10	37.04	47	36.82	36.70	-37	9,162	-0.40%
2020/07/08	44	37.37	14	37.39	37.20	30	9,011	0.33%
2020/07/07	56	37.27	213	37.00	37.00	-157	8,909	-1.76%	大賣/鉅額交易
2020/07/06	178	38.51	246	38.74	38.55	-68	8,697	-0.78%	大買/大賣/
2020/07/03	129	35.25	61.1	35.73	36.45	67.9	8,188	0.83%	大買/
2020/07/02	43	34.03	36	34.11	34.20	7	7,697	0.09%
2020/07/01	2	33.98	4	33.84	33.80	-2	7,699	-0.03%
2020/06/30	10	33.53	10	33.35	33.40	0	7,723	0.00%
2020/06/29	4	33.05	1	33.10	33.00	3	7,759	0.04%
2020/06/24	10	33.35	21	33.35	33.30	-11	7,783	-0.14%
2020/06/23	3	33.57	37	33.63	33.55	-34	7,879	-0.43%
2020/06/22	7	33.57	13	33.71	33.50	-6	7,964	-0.08%
2020/06/19	36	33.87	5	33.88	33.60	31	8,082	0.38%
2020/06/18	35	33.49	34	33.69	33.50	1	8,038	0.01%
2020/06/17	45	33.56	32	33.84	33.75	13	8,047	0.16%
2020/06/16	18	34.01	8	33.82	33.95	10	8,149	0.12%
2020/06/15	12	33.53	2	33.85	33.30	10	8,200	0.12%
2020/06/12	58	33.79	26	33.94	34.15	32	8,265	0.39%
2020/06/11	59	33.19	13	32.96	32.75	46	8,149	0.56%
2020/06/10	33	33.57	37.1	33.76	33.70	-4.1	8,183	-0.05%
2020/06/09	50	34.62	7	34.34	33.90	43	8,370	0.51%
2020/06/08	26	35.27	29	35.10	34.85	-3	8,405	-0.04%
2020/06/05	6	33.82	2	34.00	33.90	4	8,023	0.05%
2020/06/04	19	33.62	11	34.03	33.60	8	8,147	0.10%
2020/06/03	6	34.44	3	34.35	34.15	3	8,189	0.04%
2020/06/02	67	34.54	57	34.52	34.55	10	8,115	0.12%
2020/06/01	0	0.00	1	33.10	33.60	-1	7,927	-0.01%
2020/05/29	18	32.98	0	0.00	32.75	18	7,968	0.23%
2020/05/28	26	33.57	45	33.36	33.10	-19	8,140	-0.23%
2020/05/27	10	33.20	12	33.56	33.20	-2	8,364	-0.02%
2020/05/26	13	33.67	8	34.24	33.50	5	8,744	0.06%
2020/05/25	2	32.43	6	33.43	33.70	-4	8,973	-0.04%
2020/05/22	26	32.94	2	33.10	32.60	24	8,967	0.27%
2020/05/21	12	33.80	16	33.69	33.65	-4	8,967	-0.04%
2020/05/20	24	33.51	35	33.48	33.55	-11	9,054	-0.12%
2020/05/19	1	33.10	44	32.94	33.20	-43	9,104	-0.47%
2020/05/18	19	32.85	1	32.80	32.40	18	9,309	0.19%
2020/05/15	18	34.06	26	33.96	33.45	-8	9,366	-0.09%
2020/05/14	5	33.94	77	34.35	33.70	-72	9,582	-0.75%
2020/05/13	10	34.17	26	34.23	34.40	-16	9,598	-0.17%
2020/05/12	53	33.46	43	33.99	33.40	10	9,448	0.11%
2020/05/11	4	33.16	3	33.25	33.05	1	9,464	0.01%
2020/05/08	42	33.01	39	33.47	32.70	3	9,395	0.03%
2020/05/07	13	32.72	3	32.80	32.70	10	9,277	0.11%
2020/05/06	2	32.63	0	0.00	32.35	2	9,233	0.02%
2020/05/05	41	32.56	15	32.90	32.55	26	9,207	0.28%
2020/05/04	19	32.56	45	32.75	32.85	-26	9,141	-0.28%
2020/04/30	28	31.89	46	32.06	32.70	-18	8,989	-0.20%
2020/04/29	37	31.04	39	31.19	30.90	-2	8,825	-0.02%
2020/04/28	17	31.03	6	30.82	30.95	11	8,819	0.12%
2020/04/27	9	30.42	9	30.37	30.70	0	8,850	0.00%
2020/04/24	0	0.00	1	29.50	29.40	-1	8,714	-0.01%
2020/04/23	2	29.50	2	29.53	29.30	0	8,710	0.00%
2020/04/22	6	28.78	6	28.87	29.05	0	8,702	0.00%
2020/04/21	43	29.49	7	29.26	28.75	36	8,808	0.41%
2020/04/20	2	28.80	3	29.03	29.00	-1	8,715	-0.01%
2020/04/17	10	29.44	4	28.84	28.80	6	8,765	0.07%
2020/04/16	0	0.00	14	29.14	29.10	-14	8,703	-0.16%
2020/04/15	2	29.10	16	29.13	29.05	-14	8,664	-0.16%
2020/04/14	7	28.61	9	28.65	28.65	-2	8,655	-0.02%
2020/04/13	4	28.15	2	28.10	28.00	2	8,677	0.02%
2020/04/10	7	28.26	7	28.27	28.30	0	8,761	0.00%
2020/04/09	13	29.13	21	29.12	28.45	-8	9,015	-0.09%
2020/04/08	11	28.09	35	27.79	28.90	-24	9,001	-0.27%
2020/04/07	39	27.22	18.3	27.14	27.30	20.7	8,905	0.23%
2020/04/06	9	26.38	5	26.47	26.60	4	9,145	0.04%
2020/04/01	4	26.05	5	26.14	26.15	-1	9,526	-0.01%
2020/03/31	5	26.00	8	26.01	25.95	-3	9,491	-0.03%
2020/03/30	4	25.20	9	25.02	25.70	-5	9,638	-0.05%
2020/03/27	14	26.49	17	25.96	25.60	-3	9,646	-0.03%
2020/03/26	8	25.97	21	25.96	26.05	-13	9,570	-0.14%
2020/03/25	9	25.86	11	25.83	26.00	-2	9,519	-0.02%
2020/03/24	14	23.79	7	23.91	23.90	7	9,452	0.07%
2020/03/23	3	22.82	31	22.74	22.60	-28	9,873	-0.28%
2020/03/20	38	24.08	9	24.24	24.30	29	10,014	0.29%
2020/03/19	11	23.13	7	23.29	22.55	4	10,038	0.04%
2020/03/18	17	25.30	15	25.80	25.05	2	10,011	0.02%
2020/03/17	5	25.73	13	25.58	25.05	-8	10,270	-0.08%
2020/03/16	11	27.73	6	27.79	26.45	5	10,196	0.05%
2020/03/13	22	27.38	21	27.55	27.90	1	10,206	0.01%
2020/03/12	38	31.17	16	30.45	30.20	22	10,016	0.22%
2020/03/11	11	33.02	17	32.86	32.40	-6	10,010	-0.06%
2020/03/10	33	32.44	77	32.21	33.05	-44	10,412	-0.42%
2020/03/09	30	33.21	37	33.47	33.00	-7	10,701	-0.07%
2020/03/06	2	34.80	5	34.85	34.75	-3	10,583	-0.03%
2020/03/05	22	35.35	66	35.31	35.20	-44	10,574	-0.42%
2020/03/04	20	35.01	18	34.88	34.85	2	10,516	0.02%
2020/03/03	132	35.79	30	36.10	35.15	102	10,472	0.97%	大買/鉅額交易
2020/03/02	30	34.63	60	34.65	35.50	-30	10,424	-0.29%
2020/02/27	86	35.48	36	35.43	34.15	50	10,167	0.49%
2020/02/26	10	35.58	30	35.81	36.00	-20	9,735	-0.21%
2020/02/25	0	0.00	11	34.92	35.15	-11	9,448	-0.12%
2020/02/24	14	35.13	10	35.05	35.00	4	9,393	0.04%
2020/02/21	12	35.00	37	35.36	35.40	-25	9,348	-0.27%
2020/02/20	4	35.45	11	35.30	35.00	-7	9,230	-0.08%
2020/02/19	13	35.44	36	35.41	35.30	-23	9,113	-0.25%
2020/02/18	34	34.66	18	34.69	34.65	16	8,882	0.18%
2020/02/17	66	34.87	60	35.25	34.65	6	8,773	0.07%
2020/02/14	9	33.98	42	34.10	34.00	-33	8,475	-0.39%
2020/02/13	18	33.61	8	33.57	33.50	10	8,308	0.12%
2020/02/12	38	33.80	38	33.43	33.60	0	8,348	0.00%
2020/02/11	1	32.10	1	32.10	32.20	0	8,274	0.00%
2020/02/10	8	31.44	5	31.20	31.60	3	8,344	0.04%
2020/02/07	10	31.90	1	31.95	31.85	9	8,493	0.11%
2020/02/06	6	32.30	10	32.55	32.40	-4	8,669	-0.05%
2020/02/05	13	32.37	11	31.95	31.80	2	8,800	0.02%
2020/02/04	24	31.98	7	31.84	32.10	17	8,800	0.19%
2020/02/03	55	30.38	51.1	30.74	31.20	3.9	8,871	0.04%
2020/01/31	38	31.91	58	32.53	32.50	-20	8,827	-0.23%
2020/01/30	42	32.42	8	32.48	32.25	34	9,107	0.37%
2020/01/20	2	35.88	12	35.83	35.80	-10	9,084	-0.11%
2020/01/17	2	35.45	5	35.65	35.45	-3	9,265	-0.03%
2020/01/16	8	35.56	7	35.68	35.45	1	9,526	0.01%
2020/01/15	3	35.58	26	35.72	35.55	-23	9,835	-0.23%
2020/01/14	2	35.58	17	35.33	35.40	-15	9,947	-0.15%
2020/01/13	7	34.78	4	34.94	35.15	3	10,704	0.03%
2020/01/10	2	34.20	2	34.38	34.15	0	11,060	0.00%
2020/01/09	7	34.46	8	34.43	34.30	-1	11,048	-0.01%
2020/01/08	32	34.17	3	34.40	34.00	29	11,063	0.26%
2020/01/07	29	34.87	4	35.11	34.80	25	11,090	0.23%
2020/01/06	31	35.50	5	35.34	35.20	26	11,228	0.23%
2020/01/03	78	36.71	43	36.94	36.25	35	11,149	0.31%
2020/01/02	4	36.69	3	36.78	36.90	1	10,906	0.01%
2019/12/31	25	36.69	8	36.36	36.35	17	10,825	0.16%
2019/12/30	23	37.35	11	37.34	37.10	12	10,750	0.11%
2019/12/27	16	37.05	44	36.80	37.30	-28	10,473	-0.27%
2019/12/26	11	35.85	0	0.00	35.80	11	10,121	0.11%
2019/12/25	5	36.39	23	36.44	36.10	-18	10,177	-0.18%
2019/12/24	3	35.68	10	35.75	35.80	-7	10,039	-0.07%
2019/12/23	10	36.07	2	35.98	36.10	8	10,132	0.08%
2019/12/20	0	0.00	1	36.10	35.90	-1	10,247	-0.01%
2019/12/19	13	35.89	20	35.99	35.90	-7	10,473	-0.07%
2019/12/18	47	36.91	65	37.00	36.30	-18	10,454	-0.17%
2019/12/17	13	36.02	33	36.35	36.60	-20	10,055	-0.20%
2019/12/16	23	36.26	47	36.25	36.05	-24	10,068	-0.24%
2019/12/13	9	35.68	34	35.74	35.60	-25	9,918	-0.25%
2019/12/12	41	36.12	90	35.89	35.50	-49	9,803	-0.50%
2019/12/11	16	35.42	4	35.44	35.50	12	9,404	0.13%
2019/12/10	3	35.03	44	35.73	35.75	-41	9,363	-0.44%
2019/12/09	9	35.36	4	35.31	35.30	5	9,240	0.05%
2019/12/06	33	35.47	39	35.53	35.55	-6	9,233	-0.06%
2019/12/05	67	35.64	58	35.63	35.25	9	9,090	0.10%
2019/12/04	86	34.66	107	34.63	34.85	-21	8,701	-0.24%	大賣/
2019/12/03	3	33.05	17	33.10	33.10	-14	8,310	-0.17%
2019/12/02	7	33.42	0	0.00	33.05	7	8,328	0.08%
2019/11/29	5	33.45	1	33.65	33.45	4	8,386	0.05%
2019/11/28	17	33.76	1	34.10	33.80	16	8,410	0.19%
2019/11/27	10	34.15	26	34.08	34.10	-16	8,529	-0.19%
2019/11/26	2	33.25	14	33.21	33.35	-12	8,500	-0.14%
2019/11/25	2	33.05	0	0.00	33.05	2	8,682	0.02%
2019/11/22	1	33.10	4	33.33	33.05	-3	8,719	-0.03%
2019/11/21	7	33.08	7	33.07	33.25	0	8,766	0.00%
2019/11/20	1	33.20	5	33.65	33.15	-4	8,779	-0.05%
2019/11/19	3	33.43	5	33.54	33.60	-2	8,826	-0.02%
2019/11/18	14	33.38	1	33.35	33.35	13	8,874	0.15%
2019/11/15	7	33.03	2	33.10	33.00	5	8,970	0.06%
2019/11/14	19	32.85	3.1	32.98	33.00	15.9	9,074	0.18%
2019/11/13	13	33.40	4	33.33	33.25	9	9,090	0.10%
2019/11/12	15	33.37	5	33.41	33.60	10	9,106	0.11%
2019/11/11	14	33.08	40	33.40	33.00	-26	9,114	-0.29%
2019/11/08	23	34.40	14	34.35	34.30	9	9,043	0.10%
2019/11/07	11	35.34	12	35.58	35.05	-1	9,033	-0.01%
2019/11/06	36	36.26	33	35.94	35.75	3	9,078	0.03%
2019/11/05	10	36.33	29	36.37	36.00	-19	8,993	-0.21%
2019/11/04	6	35.97	37	36.12	35.80	-31	8,863	-0.35%
2019/11/01	16	35.43	4	35.45	35.70	12	8,740	0.14%
2019/10/31	27	35.23	41	35.03	35.05	-14	8,780	-0.16%
2019/10/30	23	35.75	0	0.00	35.80	23	8,690	0.26%
2019/10/29	104	36.25	104	36.11	36.05	0	8,683	0.00%	大買/大賣/
2019/10/28	18	35.60	8	35.85	35.60	10	8,555	0.12%
2019/10/25	109	36.21	21	35.64	35.50	88	8,580	1.03%	大買/
2019/10/24	17	36.47	132	36.48	36.70	-115	8,427	-1.36%	大賣/鉅額交易
2019/10/23	35	36.54	20	36.50	36.35	15	8,296	0.18%
2019/10/22	52	36.15	53	36.10	36.15	-1	8,261	-0.01%
2019/10/21	186	36.09	223	36.20	36.30	-37	8,106	-0.46%	大買/大賣/
2019/10/18	67	34.35	9	34.40	34.80	58	7,458	0.78%
2019/10/17	10	33.50	5	33.50	33.45	5	7,237	0.07%
2019/10/16	0	0.00	10	33.18	33.20	-10	7,345	-0.14%
2019/10/15	11	34.17	12	34.05	33.40	-1	7,326	-0.01%
2019/10/14	38	33.74	37	33.92	33.75	1	7,233	0.01%
2019/10/09	1	32.70	0	0.00	32.70	1	7,081	0.01%
2019/10/08	14	32.91	18	33.02	32.90	-4	7,118	-0.06%
2019/10/07	14	33.43	16	33.68	33.45	-2	7,175	-0.03%
2019/10/04	3	34.35	8	34.01	33.85	-5	7,280	-0.07%
2019/10/03	2	34.10	3	33.85	34.10	-1	7,323	-0.01%
2019/10/02	5	33.87	4	33.95	33.90	1	7,419	0.01%
2019/10/01	18	34.22	24	34.34	34.60	-6	7,428	-0.08%
2019/09/27	17	33.81	7	34.17	33.65	10	7,471	0.13%
2019/09/26	24	34.52	20	34.42	34.10	4	7,535	0.05%
2019/09/25	72	34.38	11	34.40	34.50	61	7,686	0.79%
2019/09/24	20	34.46	65	34.28	34.15	-45	7,755	-0.58%
2019/09/23	8	33.60	4	33.73	33.75	4	7,525	0.05%
2019/09/20	15	33.60	25	33.46	33.45	-10	7,554	-0.13%
2019/09/19	60	33.39	23	33.30	33.50	37	7,653	0.48%
2019/09/18	53	32.60	1	32.70	32.55	52	7,571	0.69%
2019/09/17	6	32.53	3	32.48	32.50	3	7,640	0.04%
2019/09/16	5	32.45	0	0.00	32.20	5	7,696	0.06%
2019/09/12	4	32.38	2	32.53	32.20	2	7,842	0.03%
2019/09/11	2	31.95	3	32.00	31.90	-1	7,914	-0.01%
2019/09/10	2	31.85	10	31.80	31.90	-8	8,037	-0.10%
2019/09/09	2	32.33	15	32.78	32.35	-13	8,377	-0.16%
2019/09/06	22	33.11	4	33.16	32.90	18	8,430	0.21%
2019/09/05	1	33.10	6	32.94	32.90	-5	8,426	-0.06%
2019/09/04	0	0.00	1	32.70	32.85	-1	8,683	-0.01%
2019/09/03	16	32.98	27	32.64	32.50	-11	8,754	-0.13%
2019/09/02	14	32.56	6	32.61	32.70	8	8,710	0.09%
2019/08/30	18	32.72	10	32.54	32.10	8	8,713	0.09%
2019/08/29	19	32.42	2.2	32.21	32.30	16.8	8,640	0.19%
2019/08/28	16	32.43	7	32.54	32.55	9	8,568	0.11%
2019/08/27	6	31.88	1	31.80	31.40	5	8,406	0.06%
2019/08/26	7	31.61	10	31.50	31.50	-3	8,466	-0.04%
2019/08/23	7	32.39	4	32.35	32.40	3	8,468	0.04%
2019/08/22	7	32.46	3	32.65	32.40	4	8,490	0.05%
2019/08/21	15	32.96	11	32.93	32.70	4	8,500	0.05%
2019/08/20	2	33.25	12	33.09	32.90	-10	8,487	-0.12%
2019/08/19	16	33.44	7.1	33.39	33.40	8.9	8,459	0.11%
2019/08/16	17	32.24	4	32.65	32.50	13	8,412	0.15%
2019/08/15	10	31.74	12	31.84	31.85	-2	8,490	-0.02%
2019/08/14	5	32.57	4	32.95	32.50	1	8,552	0.01%
2019/08/13	7	32.58	3	32.75	32.50	4	8,640	0.05%
2019/08/12	6	32.65	21	32.37	32.45	-15	8,721	-0.17%
2019/08/08	15	33.01	21	33.05	32.85	-6	8,736	-0.07%
2019/08/07	11	33.69	13	33.62	33.20	-2	8,803	-0.02%
2019/08/06	17	33.84	20	32.81	34.15	-3	8,983	-0.03%
2019/08/05	4	34.23	1	33.85	33.85	3	9,305	0.03%
2019/08/02	18	34.69	5	34.61	34.55	13	9,570	0.14%
2019/08/01	2	35.78	5	35.98	35.75	-3	9,723	-0.03%
2019/07/31	5	35.89	11	35.80	36.20	-6	9,932	-0.06%
2019/07/30	28	35.86	14	36.19	35.60	14	9,958	0.14%
2019/07/29	7	37.17	14	37.25	37.05	-7	9,899	-0.07%
2019/07/26	14	36.91	5	36.96	37.00	9	9,916	0.09%
2019/07/25	24	36.64	9	36.77	36.90	15	9,947	0.15%
2019/07/24	14	37.18	24	37.00	36.80	-10	10,024	-0.10%
2019/07/23	8	36.54	11	36.45	36.10	-3	10,242	-0.03%
2019/07/22	21	36.64	35	36.55	36.50	-14	10,750	-0.13%
2019/07/19	12	35.96	25	35.70	36.05	-13	11,077	-0.12%
2019/07/18	29	35.00	5	34.66	34.50	24	11,053	0.22%
2019/07/17	4	35.54	7	35.77	35.65	-3	11,077	-0.03%
2019/07/16	16	36.03	5	36.02	35.90	11	11,708	0.09%
2019/07/15	3	35.75	2	35.83	35.70	1	11,875	0.01%
2019/07/12	6	35.52	24	35.46	35.40	-18	12,082	-0.15%
2019/07/11	23	35.80	21	35.80	35.60	2	12,129	0.02%
2019/07/10	12.4	37.62	18	37.50	37.60	-5.6	12,100	-0.05%
2019/07/09	14	37.62	2	37.80	37.40	12	12,054	0.10%
2019/07/08	11	38.15	11.1	38.20	38.05	-0.1	12,117	0.00%
2019/07/05	11	37.59	170	37.61	37.80	-159	12,158	-1.31%	大賣/鉅額交易
2019/07/04	10	37.37	29	37.53	37.55	-19	12,166	-0.16%
2019/07/03	31	36.88	5	36.93	36.90	26	12,483	0.21%
2019/07/02	54	37.13	37	37.28	37.10	17	12,517	0.14%
2019/07/01	41	36.28	13	36.27	36.45	28	12,550	0.22%
2019/06/28	17	35.24	2	35.05	35.35	15	12,808	0.12%
2019/06/27	0	0.00	15	35.09	35.15	-15	13,119	-0.11%
2019/06/26	34	34.57	65	34.60	34.70	-31	13,074	-0.24%
2019/06/25	15	35.59	17	35.31	35.30	-2	13,030	-0.02%
2019/06/24	6	35.30	9	35.39	36.00	-3	12,960	-0.02%
2019/06/21	4	35.85	9	35.26	35.05	-5	12,923	-0.04%
2019/06/20	11	35.99	21	35.97	35.70	-10	12,880	-0.08%
2019/06/19	3	35.43	18	35.54	35.55	-15	12,826	-0.12%
2019/06/18	22	35.28	11	35.45	35.05	11	12,825	0.09%
2019/06/17	78	35.64	61	35.74	35.50	17	12,844	0.13%
2019/06/14	8	34.70	16	34.69	34.40	-8	12,517	-0.06%
2019/06/13	7	34.25	20	34.20	34.25	-13	12,543	-0.10%
2019/06/12	30	35.02	26	35.05	34.60	4	12,564	0.03%
2019/06/11	2	34.00	15	33.46	34.05	-13	12,406	-0.10%
2019/06/10	23	33.38	4	33.29	33.25	19	12,391	0.15%
2019/06/06	5	32.84	6	32.93	32.80	-1	12,525	-0.01%
2019/06/05	3	33.48	2	34.03	33.10	1	12,542	0.01%
2019/06/04	7	33.48	14	33.37	33.50	-7	12,606	-0.06%
2019/06/03	19	32.95	7	33.07	33.25	12	12,833	0.09%
2019/05/31	6	33.54	34	33.39	33.50	-28	13,007	-0.22%
2019/05/30	9	32.70	12	32.95	33.15	-3	13,059	-0.02%
2019/05/29	10	32.31	1	32.45	32.30	9	13,289	0.07%
2019/05/28	18	32.69	9	32.95	32.95	9	13,695	0.07%
2019/05/27	3	32.93	13	33.13	32.90	-10	14,182	-0.07%
2019/05/24	7	33.49	10	33.55	33.05	-3	14,485	-0.02%
2019/05/23	18	33.20	2.2	33.19	33.30	15.8	14,617	0.11%
2019/05/22	15	34.31	5	34.30	33.90	10	14,824	0.07%
2019/05/21	31	33.31	2	33.45	33.90	29	15,197	0.19%
2019/05/20	31	33.62	115	33.16	33.05	-84	15,278	-0.55%	大賣/
2019/05/17	17	33.98	10	34.17	33.80	7	15,570	0.04%
2019/05/16	11	34.55	2	35.05	33.80	9	15,910	0.06%
2019/05/15	20	35.14	3	34.90	34.90	17	16,886	0.10%
2019/05/14	10	33.51	12	34.71	35.25	-2	17,494	-0.01%
2019/05/13	50	34.51	12	35.13	33.80	38	17,719	0.21%
2019/05/10	48	37.22	25	37.07	36.60	23	17,580	0.13%
2019/05/09	17	38.07	28	37.91	37.25	-11	17,423	-0.06%
2019/05/08	40	38.87	21	38.95	38.90	19	17,313	0.11%
2019/05/07	5	38.56	17	38.34	38.40	-12	17,407	-0.07%
2019/05/06	30	38.29	6	38.25	38.15	24	17,976	0.13%
2019/05/03	118	39.41	21	39.49	39.35	97	17,943	0.54%	大買/
2019/05/02	25	39.00	23	39.08	38.90	2	17,968	0.01%
2019/04/30	64	38.73	38	38.84	39.05	26	18,100	0.14%
2019/04/29	88	39.56	78	40.23	38.55	10	17,988	0.06%
2019/04/26	55	40.69	94	40.77	41.15	-39	17,730	-0.22%
2019/04/25	46	40.20	65.7	40.32	40.55	-19.7	17,250	-0.11%
2019/04/24	47	39.76	23	39.73	39.40	24	16,889	0.14%
2019/04/23	16	39.17	14	39.02	39.00	2	16,911	0.01%
2019/04/22	63.2	40.28	129	40.38	39.25	-65.8	17,008	-0.39%	大賣/
2019/04/19	56	38.76	12	38.43	39.00	44	16,563	0.27%
2019/04/18	35	38.93	34	38.51	37.85	1	16,598	0.01%
2019/04/17	14.3	38.36	6	38.42	38.25	8.3	16,622	0.05%
2019/04/16	3	38.00	30	37.84	38.05	-27	16,677	-0.16%
2019/04/15	120.3	37.69	14	37.70	37.30	106.3	16,926	0.63%	大買/鉅額交易
2019/04/12	24	37.45	26	37.59	37.25	-2	17,317	-0.01%
2019/04/11	34	38.90	16	38.23	38.10	18	17,415	0.10%
2019/04/10	6	39.19	8	39.30	39.35	-2	17,356	-0.01%
2019/04/09	35	40.00	47	40.05	39.60	-12	17,404	-0.07%
2019/04/08	35	39.46	76	39.95	39.30	-41	17,317	-0.24%
2019/04/03	81	39.29	42	39.67	39.20	39	17,378	0.22%
2019/04/02	71	39.01	42	38.91	39.45	29	17,400	0.17%
2019/04/01	27	38.08	23	37.87	37.90	4	17,263	0.02%
2019/03/29	12	36.61	16	36.52	36.90	-4	17,149	-0.02%
2019/03/28	13	37.00	2	37.03	36.55	11	17,823	0.06%
2019/03/27	16	36.94	0	0.00	36.80	16	18,695	0.09%
2019/03/26	1	36.90	3	36.97	36.90	-2	19,704	-0.01%
2019/03/25	10	36.54	22	36.41	36.70	-12	20,382	-0.06%
2019/03/22	29	37.20	13	37.36	37.10	16	20,597	0.08%
2019/03/21	2	37.23	14	37.08	36.75	-12	20,876	-0.06%
2019/03/20	18	37.03	35	37.13	37.10	-17	21,208	-0.08%
2019/03/19	11	36.50	5	36.58	36.45	6	21,697	0.03%
2019/03/18	22	36.17	8	36.36	36.25	14	22,043	0.06%
2019/03/15	15	36.82	4	37.03	36.70	11	22,301	0.05%
2019/03/14	17	37.10	13	36.47	36.45	4	22,583	0.02%
2019/03/13	6	37.15	8	37.03	37.10	-2	23,091	-0.01%
2019/03/12	17	37.73	7	37.79	37.35	10	23,411	0.04%
2019/03/11	8	37.38	6	37.49	37.30	2	23,766	0.01%
2019/03/08	11	36.80	32	36.74	37.25	-21	24,548	-0.09%
2019/03/07	48	37.82	20	37.86	37.05	28	25,184	0.11%
2019/03/06	8	39.33	9	39.04	38.65	-1	26,262	0.00%
2019/03/05	5	38.59	4	38.70	38.60	1	27,112	0.00%
2019/03/04	35	39.78	21	39.41	38.95	14	28,054	0.05%
2019/02/27	34	39.18	28	39.49	39.50	6	28,110	0.02%
2019/02/26	55	39.06	68	39.04	38.60	-13	28,202	-0.05%
2019/02/25	43	37.84	59	37.96	37.80	-16	28,383	-0.06%
2019/02/22	33	39.05	31	39.19	38.75	2	29,437	0.01%
2019/02/21	29	38.97	21	39.06	39.40	8	29,463	0.03%
2019/02/20	31	40.49	25	40.26	39.50	6	29,489	0.02%
2019/02/19	23	39.30	17	39.26	39.50	6	29,660	0.02%
2019/02/18	21	39.80	63.1	39.42	39.20	-42.1	30,192	-0.14%
2019/02/15	75	39.20	61	38.88	38.80	14	30,612	0.05%
2019/02/14	58	39.97	30.1	39.98	39.80	27.9	30,775	0.09%
2019/02/13	11	36.96	64.1	38.24	38.75	-53.1	30,306	-0.18%
2019/02/12	28	35.36	38	35.52	35.25	-10	30,182	-0.03%
2019/02/11	18.8	34.15	14	34.54	34.35	4.8	31,029	0.02%
2019/01/30	10	33.88	8	33.70	33.40	2	31,892	0.01%
2019/01/29	17	33.41	17	33.58	33.40	0	32,202	0.00%
2019/01/28	22	34.76	12	34.84	34.25	10	32,566	0.03%
2019/01/25	34	33.99	61.5	34.15	34.30	-27.5	33,389	-0.08%
2019/01/24	21	32.57	18	32.66	32.65	3	34,287	0.01%
2019/01/23	7	32.21	2	32.20	32.25	5	34,578	0.01%
2019/01/22	5	32.55	12	32.60	32.60	-7	34,995	-0.02%
2019/01/21	2	32.20	2	32.40	32.20	0	35,430	0.00%
2019/01/18	5	31.66	18	31.77	32.20	-13	35,828	-0.04%
2019/01/17	25	32.43	10	32.62	32.00	15	36,054	0.04%
2019/01/16	22	32.64	4	32.48	32.60	18	36,365	0.05%
2019/01/15	4	31.96	16	31.91	32.05	-12	36,476	-0.03%
2019/01/14	21	31.72	17	32.31	31.85	4	36,612	0.01%
2019/01/11	8	33.60	5	33.61	32.95	3	36,713	0.01%
2019/01/10	22	33.82	5	33.72	33.40	17	36,865	0.05%
2019/01/09	34	33.41	10	33.89	33.40	24	37,074	0.06%
2019/01/08	15	33.28	35	33.38	33.35	-20	37,626	-0.05%
2019/01/07	9	33.28	17	33.13	33.55	-8	37,762	-0.02%
2019/01/04	44	30.45	21	30.84	31.50	23	38,001	0.06%
2019/01/03	15	32.68	20	32.96	32.00	-5	37,814	-0.01%
2019/01/02	17	33.76	6	33.56	33.50	11	38,184	0.03%
2018/12/28	23	33.42	29	33.50	33.50	-6	38,634	-0.02%
2018/12/27	27	33.88	73	33.79	33.50	-46	39,107	-0.12%
2018/12/26	37.1	33.24	11	33.67	32.50	26.1	39,032	0.07%
2018/12/25	55	33.07	14	33.03	33.40	41	39,341	0.10%
2018/12/24	17	34.01	19	33.85	34.40	-2	39,312	-0.01%
2018/12/22	21	34.18	32	34.41	34.65	-11	39,298	-0.03%
2018/12/21	54	34.30	52	34.73	35.45	2	39,507	0.01%
2018/12/20	65.1	33.95	67	33.70	33.60	-1.9	39,119	0.00%
2018/12/19	100.1	36.60	53	35.95	35.20	47.1	38,481	0.12%
2018/12/18	48	39.48	32	38.60	37.60	16	38,498	0.04%
2018/12/17	26	40.70	19	40.50	40.50	7	38,648	0.02%
2018/12/14	49	41.20	33	41.46	40.70	16	38,836	0.04%
2018/12/13	43	42.05	26	42.11	42.30	17	38,818	0.04%
2018/12/12	110	41.86	122	42.06	41.85	-12	38,745	-0.03%	大買/大賣/
2018/12/11	61	41.76	55	40.98	40.55	6	38,901	0.02%
2018/12/10	11	40.15	25	40.65	41.45	-14	39,090	-0.04%
2018/12/07	55	41.18	35	41.31	40.90	20	39,058	0.05%
2018/12/06	42.1	40.54	41	40.37	40.15	1.1	39,164	0.00%
2018/12/05	53	41.81	40	42.01	41.90	13	39,076	0.03%
2018/12/04	43	43.76	74	43.63	43.20	-31	39,419	-0.08%
2018/12/03	122	44.57	61.1	44.92	44.20	60.9	39,430	0.15%	大買/
2018/11/30	72	42.52	86.1	42.66	43.20	-14.1	38,819	-0.04%
2018/11/29	113	41.54	156.1	41.98	42.50	-43.1	38,225	-0.11%	大買/大賣/
2018/11/28	184	40.15	134	40.13	39.85	50	37,146	0.13%	大買/大賣/
2018/11/27	93	39.42	80	39.56	39.40	13	36,504	0.04%
2018/11/26	19	38.03	34	38.09	38.20	-15	35,653	-0.04%
2018/11/23	77	38.31	99	38.46	37.35	-22	35,760	-0.06%
2018/11/22	68	38.88	78	38.93	38.15	-10	35,578	-0.03%
2018/11/21	188	39.58	176	39.66	39.50	12	35,256	0.03%	大買/大賣/
2018/11/20	40	37.59	7	37.65	37.45	33	34,251	0.10%
2018/11/19	16	37.32	15	37.24	37.70	1	34,401	0.00%
2018/11/16	55	37.93	65	37.62	36.75	-10	34,265	-0.03%
2018/11/15	26	37.13	128	36.86	37.70	-102	33,749	-0.30%	大賣/鉅額交易
2018/11/14	55	37.55	36	37.75	37.00	19	33,259	0.06%
2018/11/13	23	37.37	22	37.50	38.35	1	32,871	0.00%
2018/11/12	55	37.37	43	37.38	37.80	12	32,467	0.04%
2018/11/09	80	36.49	35	36.82	37.00	45	32,209	0.14%
2018/11/08	100	36.95	65	36.79	36.25	35	31,899	0.11%
2018/11/07	25	34.34	54	34.75	35.80	-29	31,002	-0.09%
2018/11/06	26	32.78	8	32.83	32.55	18	30,328	0.06%
2018/11/05	33	33.26	40	33.36	34.05	-7	30,079	-0.02%
2018/11/02	35	33.23	59	33.09	33.30	-24	29,779	-0.08%
2018/11/01	106	32.99	120	33.32	32.75	-14	29,018	-0.05%	大買/大賣/
2018/10/31	22	31.05	25	31.20	31.40	-3	27,766	-0.01%
2018/10/30	105	28.30	96	28.50	28.55	9	27,535	0.03%	大買/
2018/10/29	97	27.48	88	28.07	28.65	9	27,409	0.03%
2018/10/26	36	26.71	36	26.56	26.05	0	27,322	0.00%
2018/10/25	36	26.86	23	26.86	26.55	13	27,120	0.05%
2018/10/24	31	30.39	20	30.50	29.50	11	26,849	0.04%
2018/10/23	16	31.87	4	32.39	31.35	12	26,639	0.05%
2018/10/22	10	32.62	15	32.79	33.10	-5	26,588	-0.02%
2018/10/19	30	31.83	24	32.03	32.35	6	26,568	0.02%
2018/10/18	10	33.60	18	33.40	33.25	-8	26,457	-0.03%
2018/10/17	42	33.85	37	33.52	33.10	5	26,349	0.02%
2018/10/16	95	33.50	93	33.82	33.25	2	26,327	0.01%
2018/10/15	170	31.83	172	32.10	32.00	-2	26,269	-0.01%	大買/大賣/
2018/10/12	60	32.06	50	31.93	31.85	10	26,475	0.04%
2018/10/11	25	31.98	11	32.06	31.80	14	26,210	0.05%
2018/10/09	30	35.76	10	35.80	35.30	20	26,240	0.08%
2018/10/08	33	35.99	21	35.96	35.15	12	26,051	0.05%
2018/10/05	188	38.62	169	36.51	36.80	19	25,907	0.07%	大買/大賣/
2018/10/04	160	40.61	145	40.22	40.00	15	25,635	0.06%	大買/大賣/
2018/10/03	16	41.35	14	40.76	40.40	2	25,839	0.01%
2018/10/02	19	43.28	17	43.22	42.60	2	26,084	0.01%
2018/10/01	146	42.81	149	43.15	43.20	-3	26,286	-0.01%	大買/大賣/
2018/09/28	15	43.10	22	43.29	43.50	-7	26,732	-0.03%
2018/09/27	150	43.67	147	42.44	42.20	3	26,709	0.01%	大買/大賣/
2018/09/26	19	43.99	10	44.15	43.80	9	27,040	0.03%
2018/09/25	57	44.98	61	44.92	44.15	-4	26,956	-0.01%
2018/09/21	67	43.63	59	43.35	43.85	8	26,206	0.03%
2018/09/20	21	41.03	98	41.06	40.75	-77	25,600	-0.30%
2018/09/19	15	41.59	35	42.05	40.20	-20	25,686	-0.08%
2018/09/18	64	41.41	8	41.29	40.95	56	25,896	0.22%
2018/09/17	21	42.12	10	41.96	42.40	11	26,186	0.04%
2018/09/14	30	39.61	86	40.01	41.45	-56	25,773	-0.22%
2018/09/13	48	39.28	21	39.30	37.70	27	25,506	0.11%
2018/09/12	16	38.75	9	38.57	38.65	7	25,568	0.03%
2018/09/11	59	38.91	45	39.22	39.60	14	25,723	0.05%
2018/09/10	146	39.62	158	39.06	37.45	-12	25,491	-0.05%	大買/大賣/
2018/09/07	40	43.31	24	43.42	41.50	16	25,119	0.06%
2018/09/06	14	44.54	17	44.59	44.00	-3	25,060	-0.01%
2018/09/05	1	43.50	12	44.42	44.55	-11	25,627	-0.04%
2018/09/04	20	44.00	23	44.03	43.85	-3	27,102	-0.01%
2018/09/03	75	44.54	40	44.70	43.55	35	27,874	0.13%
2018/08/31	16	46.34	9	46.39	47.25	7	28,015	0.02%
2018/08/30	175	48.39	169	48.59	47.50	6	28,162	0.02%	大買/大賣/
2018/08/29	26	47.37	27	47.01	47.60	-1	28,205	0.00%
2018/08/28	65	47.24	64	47.80	47.10	1	28,746	0.00%
2018/08/27	18	44.44	52.3	45.61	47.20	-34.3	28,901	-0.12%
2018/08/24	39	44.21	66	43.84	42.95	-27	29,383	-0.09%
2018/08/23	7	46.67	11	46.89	46.40	-4	30,829	-0.01%
2018/08/22	4	46.98	3	47.43	47.10	1	31,632	0.00%
2018/08/21	29	47.38	12	47.73	47.00	17	33,184	0.05%
2018/08/20	73	48.24	20	47.32	47.00	53	34,269	0.15%
2018/08/17	19	51.27	16	51.33	51.80	3	34,573	0.01%
2018/08/16	34	50.45	21	50.67	51.20	13	34,777	0.04%
2018/08/15	89	51.26	55	51.49	50.20	34	35,119	0.10%
2018/08/14	111	53.00	41	53.12	53.50	70	35,718	0.20%	大買/
2018/08/13	57	54.29	11	54.21	53.60	46	35,970	0.13%
2018/08/10	5	59.22	6	60.15	58.80	-1	36,641	0.00%
2018/08/09	13	58.66	13	59.34	59.60	0	38,103	0.00%
2018/08/08	71	59.35	61	60.14	58.60	10	39,838	0.02%
2018/08/07	10	59.27	32	59.25	59.50	-22	40,602	-0.05%
2018/08/06	19	57.60	25	57.72	58.30	-6	41,808	-0.01%
2018/08/03	50	56.86	26	57.09	57.80	24	42,958	0.06%
2018/08/02	50	58.60	22.2	57.82	56.50	27.8	43,259	0.06%
2018/08/01	18	61.77	8	61.88	61.80	10	43,841	0.02%
2018/07/31	23	62.01	13	62.15	63.00	10	45,167	0.02%
2018/07/30	14	62.69	2	63.00	61.80	12	45,338	0.03%
2018/07/27	47	64.60	71.2	63.52	64.60	-24.2	45,469	-0.05%
2018/07/26	80.5	63.68	65	63.94	63.30	15.5	45,878	0.03%
2018/07/25	67	63.57	135.9	63.46	63.00	-68.9	46,171	-0.15%	大賣/
2018/07/24	66	62.78	47.1	62.63	62.90	18.9	46,194	0.04%
2018/07/23	93	60.58	24	60.83	62.80	69	46,073	0.15%
2018/07/20	142	64.23	164	64.23	62.40	-22	46,066	-0.05%	大買/大賣/
2018/07/19	123	63.83	148	63.93	64.00	-25	45,727	-0.05%	大買/大賣/
2018/07/18	75	61.71	87	62.62	61.50	-12	46,120	-0.03%
2018/07/17	82	63.58	71	63.96	62.60	11	46,538	0.02%
2018/07/16	23	63.50	61	63.96	64.30	-38	47,402	-0.08%
2018/07/13	91	63.01	94	63.84	62.30	-3	48,285	-0.01%
2018/07/12	22	62.46	77	62.66	62.10	-55	47,998	-0.11%
2018/07/11	26	61.55	24.5	61.91	62.00	1.5	47,915	0.00%
2018/07/10	101	61.00	198	61.12	62.40	-97	47,730	-0.20%	大買/大賣/
2018/07/09	99	59.10	99	58.08	57.80	0	47,682	0.00%
2018/07/06	19	56.46	34	56.48	58.70	-15	47,345	-0.03%
2018/07/05	13	54.06	37.2	53.96	53.90	-24.2	46,923	-0.05%
2018/07/04	73	55.93	9	55.11	53.00	64	46,768	0.14%
2018/07/03	20	59.11	15	59.58	58.10	5	46,387	0.01%
2018/07/02	42	60.37	14	59.60	59.10	28	46,387	0.06%
2018/06/29	16	61.03	103	61.39	62.30	-87	46,271	-0.19%	大賣/
2018/06/28	133	61.18	26.3	61.67	60.80	106.7	46,268	0.23%	大買/鉅額交易
2018/06/27	78	60.69	90	60.98	61.60	-12	45,965	-0.03%
2018/06/26	95.1	60.21	86.7	60.26	60.70	8.4	45,735	0.02%
2018/06/25	49	59.11	45.3	58.24	57.60	3.7	45,247	0.01%
2018/06/22	127	60.38	11.2	60.07	59.70	115.8	45,234	0.26%	大買/鉅額交易
2018/06/21	84	62.38	79.7	62.48	62.50	4.3	45,060	0.01%
2018/06/20	79	61.93	29	62.58	60.60	50	44,997	0.11%
2018/06/19	37	65.36	47	64.99	64.50	-10	44,847	-0.02%
2018/06/15	78	68.04	69	68.23	66.60	9	44,751	0.02%
2018/06/14	52	67.06	36	67.66	68.10	16	44,648	0.04%
2018/06/13	91	68.06	126	68.87	67.00	-35	44,859	-0.08%	大賣/
2018/06/12	179	72.05	181	72.24	70.00	-2	44,681	0.00%	大買/大賣/
2018/06/11	205	67.73	253	67.47	69.70	-48	43,257	-0.11%	大買/大賣/
2018/06/08	67	63.17	48.2	63.12	63.40	18.8	42,538	0.04%
2018/06/07	79	66.21	76	66.14	65.00	3	42,363	0.01%
2018/06/06	69	65.69	78	65.74	66.00	-9	42,989	-0.02%
2018/06/05	79	64.17	36	64.46	63.70	43	43,474	0.10%
2018/06/04	52	66.99	46.5	67.57	67.30	5.5	42,688	0.01%
2018/06/01	125	68.54	90.1	69.37	67.10	34.9	42,378	0.08%	大買/
2018/05/31	253	71.14	291	71.95	69.90	-38	41,822	-0.09%	大買/大賣/
2018/05/30	78	66.86	61	67.12	67.80	17	40,393	0.04%
2018/05/29	242.1	67.82	228.3	67.44	66.40	13.8	39,562	0.03%	大買/大賣/
2018/05/28	80	64.05	98	64.25	64.80	-18	37,968	-0.05%
2018/05/25	82.3	60.20	78	60.04	60.50	4.3	36,847	0.01%
2018/05/24	24	59.17	20	59.23	59.30	4	36,381	0.01%
2018/05/23	96	59.20	56	59.53	58.90	40	36,141	0.11%
2018/05/22	67	61.00	144	61.96	58.50	-77	35,613	-0.22%	大賣/
2018/05/21	155.1	63.07	172.2	63.07	62.60	-17.1	34,997	-0.05%	大買/大賣/
2018/05/18	229	62.16	162	62.26	63.20	67	34,507	0.19%	大買/大賣/
2018/05/17	73	62.46	145	63.36	61.20	-72	33,760	-0.21%	大賣/
2018/05/16	181	61.30	152	61.47	62.00	29	32,460	0.09%	大買/大賣/
2018/05/15	113	57.62	154	57.71	57.30	-41	31,009	-0.13%	大買/大賣/
2018/05/14	218.2	57.35	157	56.06	58.10	61.2	30,392	0.20%	大買/大賣/
2018/05/11	61.8	55.00	86	55.07	52.90	-24.2	29,133	-0.08%
2018/05/10	41	52.51	67	53.02	53.50	-26	27,993	-0.09%
2018/05/09	134	53.09	30.6	53.13	52.50	103.4	27,547	0.38%	大買/鉅額交易
2018/05/08	99	53.36	213.2	53.42	53.80	-114.2	26,881	-0.42%	大賣/鉅額交易
2018/05/07	39	48.87	67	49.05	50.00	-28	25,652	-0.11%
2018/05/04	39	48.11	25	47.63	47.25	14	25,600	0.05%
2018/05/03	105.5	49.14	62	49.32	48.75	43.5	25,913	0.17%	大買/
2018/05/02	24	48.35	78	47.69	48.90	-54	25,992	-0.21%
2018/04/30	57	46.74	73	47.21	46.80	-16	26,032	-0.06%
2018/04/27	11	46.53	7	46.65	46.50	4	27,327	0.01%
2018/04/26	83	47.30	93	47.99	45.90	-10	28,276	-0.04%
2018/04/25	39	46.73	25	47.15	47.60	14	28,445	0.05%
2018/04/24	60	48.70	58	49.27	46.25	2	29,126	0.01%
2018/04/23	51.1	49.89	66	50.18	48.80	-14.9	28,557	-0.05%
2018/04/20	93	49.11	88	49.08	48.70	5	28,578	0.02%
2018/04/19	38	48.11	92	48.06	49.10	-54	27,712	-0.19%
2018/04/18	12	44.75	36	44.57	44.65	-24	26,756	-0.09%
2018/04/17	20	45.15	12	45.37	44.05	8	26,930	0.03%
2018/04/16	23	45.82	23	45.98	45.50	0	27,170	0.00%
2018/04/13	60	46.25	73.2	46.48	45.65	-13.2	27,575	-0.05%
2018/04/12	33	44.71	26	44.63	44.90	7	27,359	0.03%
2018/04/11	12	45.75	34	45.73	45.05	-22	28,225	-0.08%
2018/04/10	23	44.80	37	44.93	44.60	-14	28,851	-0.05%
2018/04/09	18	44.18	15	44.54	43.80	3	29,531	0.01%
2018/04/03	23	43.73	53	44.10	44.25	-30	29,498	-0.10%
2018/04/02	24	43.54	10	43.19	43.05	14	29,804	0.05%
2018/03/31	28	43.79	11	43.71	44.00	17	29,953	0.06%
2018/03/30	24	45.68	14	45.21	44.70	10	30,304	0.03%
2018/03/29	95	46.83	59	46.39	45.50	36	30,876	0.12%
2018/03/28	42	45.99	34	46.25	45.80	8	30,715	0.03%
2018/03/27	22	46.75	24	47.05	47.15	-2	30,879	-0.01%
2018/03/26	7	45.56	6	45.50	45.75	1	31,408	0.00%
2018/03/23	30	45.13	22	45.03	45.00	8	31,596	0.03%
2018/03/22	13	47.70	13	47.82	47.05	0	31,550	0.00%
2018/03/21	22	47.57	18	47.21	47.00	4	31,458	0.01%
2018/03/20	30	47.15	24.2	47.12	47.25	5.8	31,677	0.02%
2018/03/19	74	48.35	74	48.55	47.65	0	31,851	0.00%
2018/03/16	41	48.21	21	48.18	47.20	20	31,592	0.06%
2018/03/15	58	46.30	28	46.44	47.00	30	31,638	0.09%
2018/03/14	50	47.65	62	47.83	46.90	-12	31,960	-0.04%
2018/03/13	29	48.46	51	48.39	48.55	-22	32,804	-0.07%
2018/03/12	107	47.98	75	48.14	47.75	32	33,151	0.10%	大買/
2018/03/09	99	45.90	172	46.06	47.50	-73	33,111	-0.22%	大賣/
2018/03/08	15	43.07	23	43.00	43.20	-8	33,139	-0.02%
2018/03/07	29	42.77	20	42.47	42.70	9	33,542	0.03%
2018/03/06	43	42.28	30	42.82	42.40	13	33,993	0.04%
2018/03/05	58	42.83	41	41.85	41.40	17	34,392	0.05%
2018/03/02	6	44.18	1	44.10	44.10	5	34,552	0.01%
2018/03/01	15	44.95	5	44.90	45.00	10	35,135	0.03%
2018/02/27	33	45.90	10	45.87	45.30	23	35,753	0.06%
2018/02/26	29	45.65	58	45.65	45.50	-29	36,140	-0.08%
2018/02/23	24	44.50	1	45.10	44.50	23	36,662	0.06%
2018/02/22	13	44.61	26	44.47	44.15	-13	38,036	-0.03%
2018/02/21	33	44.94	32	44.68	45.00	1	39,623	0.00%
2018/02/12	38	43.55	25	43.71	43.00	13	39,949	0.03%
2018/02/09	21	42.23	73	40.51	42.90	-52	40,294	-0.13%
2018/02/08	22	43.80	27	43.72	43.50	-5	40,591	-0.01%
2018/02/07	100	46.00	77	45.03	45.10	23	40,855	0.06%
2018/02/06	141	43.92	84.7	43.53	42.50	56.3	41,706	0.14%	大買/
2018/02/05	23	45.29	7	46.14	47.20	16	43,336	0.04%
2018/02/02	10	47.21	7	47.13	47.20	3	44,680	0.01%
2018/02/01	25	48.60	35	48.61	48.00	-10	46,364	-0.02%
2018/01/31	29	47.33	31	47.47	48.00	-2	47,867	0.00%
2018/01/30	35	49.80	39	49.93	48.60	-4	48,603	-0.01%
2018/01/29	19	49.76	18	49.85	49.85	1	48,644	0.00%
2018/01/26	70	49.77	111	49.50	49.00	-41	48,988	-0.08%	大賣/
2018/01/25	175	51.44	139	49.73	49.50	36	48,892	0.07%	大買/大賣/
2018/01/24	130	52.53	53	52.49	52.30	77	48,813	0.16%	大買/
2018/01/23	173.5	54.54	160	53.95	52.40	13.5	49,067	0.03%	大買/大賣/
2018/01/22	129	51.75	163.6	52.42	53.60	-34.6	48,434	-0.07%	大買/大賣/
2018/01/19	145	48.62	163	48.50	48.75	-18	49,111	-0.04%	大買/大賣/
2018/01/18	284	48.14	280	48.15	47.90	4	49,222	0.01%	大買/大賣/
2018/01/17	119	46.93	126	47.43	46.90	-7	49,485	-0.01%	大買/大賣/
2018/01/16	209	47.84	246	47.66	47.05	-37	50,360	-0.07%	大買/大賣/
2018/01/15	138	46.60	158.1	46.44	47.00	-20.1	51,050	-0.04%	大買/大賣/
2018/01/12	47	46.55	45	46.66	45.90	2	51,888	0.00%
2018/01/11	17	45.75	24	45.83	46.20	-7	52,157	-0.01%
2018/01/10	58	46.31	26	46.51	45.85	32	52,303	0.06%
2018/01/09	155	46.52	164.1	46.48	47.25	-9.1	52,530	-0.02%	大買/大賣/
2018/01/08	81	46.36	88	46.22	45.05	-7	52,941	-0.01%
2018/01/05	177	47.86	237.1	47.48	47.15	-60.1	53,817	-0.11%	大買/大賣/
2018/01/04	110	45.11	136.1	45.29	46.50	-26.1	54,411	-0.05%	大買/大賣/
2018/01/03	216	44.29	206	44.51	43.95	10	53,809	0.02%	大買/大賣/
2018/01/02	15	42.55	13	42.35	42.35	2	53,322	0.00%