合晶 (6182)-永豐金-板新券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/05/10	18	39.92	5.4	39.61	39.95	12.6	2,954	0.43%
2024/05/09	6	38.96	3.1	39.19	39.30	2.9	2,923	0.10%
2024/05/08	3.2	38.64	2.3	38.70	38.80	0.9	2,934	0.03%
2024/05/07	0.4	38.89	0.2	39.09	39.20	0.2	2,925	0.01%
2024/05/06	7	38.81	0	0.00	39.00	7	2,927	0.24%
2024/05/03	0.3	39.07	0.1	39.40	38.85	0.2	2,924	0.01%
2024/05/02	0.1	39.10	0	0.00	39.20	0.1	2,949	0.00%
2024/04/30	3	39.60	5.1	39.65	39.50	-2.1	2,935	-0.07%
2024/04/29	1	39.30	2	39.32	39.50	-1	2,941	-0.03%
2024/04/26	2	39.00	0.1	39.20	39.20	1.9	2,937	0.06%
2024/04/24	1	38.90	83	38.82	39.00	-82	2,969	-2.76%
2024/04/23	5.1	38.69	23	38.71	38.55	-17.9	3,016	-0.59%
2024/04/22	23	38.95	2	39.23	38.95	21	3,017	0.70%
2024/04/19	2.9	38.85	5	38.96	38.85	-2.1	3,009	-0.07%
2024/04/18	4.5	39.62	3	39.65	39.70	1.5	2,977	0.05%
2024/04/17	5	39.20	6	40.03	39.75	-1	2,966	-0.03%
2024/04/16	7.2	39.06	1	39.85	38.90	6.2	2,945	0.21%
2024/04/15	0	39.66	19.1	40.01	40.10	-19.1	2,945	-0.65%
2024/04/12	4.3	39.47	2	39.72	39.45	2.3	2,947	0.08%
2024/04/11	0.1	39.85	0	0.00	39.55	0.1	2,967	0.00%
2024/04/10	1	40.25	1	40.20	39.95	0	3,008	0.00%
2024/04/09	2	39.93	12.1	40.02	39.90	-10.1	3,025	-0.33%
2024/04/08	0	0.00	10.1	40.00	40.00	-10.1	3,039	-0.33%
2024/04/03	0.1	39.86	11	39.70	39.95	-10.9	3,069	-0.36%
2024/04/02	2	39.63	3	39.65	40.15	-1	3,112	-0.03%
2024/04/01	9	39.58	15.3	39.52	39.90	-6.3	3,203	-0.20%
2024/03/29	4	39.07	0	0.00	39.00	4	3,209	0.13%
2024/03/28	2	38.88	0	0.00	38.80	2	3,278	0.06%
2024/03/26	2	39.00	1	38.90	38.75	1	3,388	0.03%
2024/03/25	2.8	39.28	0	0.00	39.10	2.8	3,432	0.08%
2024/03/22	3.2	39.80	6	39.75	39.70	-2.8	3,537	-0.08%
2024/03/21	5.6	40.02	4	40.30	40.00	1.6	3,678	0.04%
2024/03/20	6	40.32	8.3	40.33	40.15	-2.3	3,999	-0.06%
2024/03/19	32	39.90	16.1	39.99	39.60	15.9	4,036	0.39%
2024/03/18	11	38.88	1	38.85	38.80	10	4,353	0.23%
2024/03/15	6.2	39.84	5	39.98	39.70	1.2	4,579	0.03%
2024/03/14	4.5	40.42	6	40.23	40.20	-1.6	4,547	-0.03%
2024/03/13	17.3	41.54	7	41.19	40.70	10.3	4,537	0.23%
2024/03/12	62.1	41.30	2	41.25	41.20	60.1	4,493	1.34%
2024/03/11	3	42.10	9	41.89	41.60	-6	4,453	-0.13%
2024/03/08	6	42.50	49.7	41.46	42.35	-43.7	4,322	-1.01%
2024/03/07	0	0.00	1	40.20	39.95	-1	3,985	-0.03%
2024/03/06	8	39.88	10	40.15	39.85	-2	3,958	-0.05%
2024/03/05	13	40.55	1	40.50	40.10	12	3,980	0.30%
2024/03/04	3	40.27	1.1	40.55	40.10	1.9	3,992	0.05%
2024/03/01	4	39.99	30.1	39.90	39.90	-26.1	4,022	-0.65%
2024/02/29	4	39.88	0	0.00	39.80	4	4,017	0.10%
2024/02/27	5.1	39.95	2	40.00	39.90	3.1	4,006	0.08%
2024/02/26	16.6	40.52	3	40.68	40.40	13.6	3,992	0.34%
2024/02/23	0	0.00	1	41.30	41.00	-1	3,963	-0.03%
2024/02/22	5	41.65	0	0.00	41.20	5	3,963	0.13%
2024/02/21	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/20	4	41.38	0	0.00	41.30	4	3,960	0.10%
2024/02/19	0	0.00	3	41.65	41.70	-3	3,969	-0.08%
2024/02/16	0	0.00	7	41.15	41.40	-7	3,966	-0.18%
2024/02/15	20	41.03	0.1	41.10	41.20	19.9	3,965	0.50%
2024/02/05	0.1	40.65	0	0.00	40.70	0.1	3,961	0.00%
2024/02/02	2	40.75	5	40.80	41.00	-3	3,969	-0.08%
2024/02/01	6.1	40.68	0	0.00	41.00	6.1	4,014	0.15%
2024/01/31	5.1	41.20	5	41.35	41.25	0.1	4,029	0.00%
2024/01/30	11.1	41.00	1	40.60	40.55	10.1	4,055	0.25%
2024/01/29	2.1	41.06	1	41.25	41.30	1.1	4,119	0.03%
2024/01/26	0	0.00	11	41.40	41.35	-11	4,131	-0.27%
2024/01/25	15	41.87	2	41.83	41.50	13	4,137	0.31%
2024/01/24	1	42.35	0	0.00	42.35	1	4,158	0.02%
2024/01/23	3	42.35	3	42.32	42.30	0	4,234	0.00%
2024/01/22	1.3	42.54	0	0.00	42.55	1.3	4,248	0.03%
2024/01/19	1	42.25	7	42.01	42.15	-6	4,291	-0.14%
2024/01/18	16	41.62	1	41.65	41.60	15	4,334	0.35%
2024/01/17	24.1	42.75	3	42.55	42.20	21.1	4,333	0.49%
2024/01/16	10	43.30	0.4	43.35	43.35	9.6	4,309	0.22%
2024/01/15	2	43.28	24.1	43.15	43.15	-22.1	4,308	-0.51%
2024/01/12	0	0.00	15	42.70	42.75	-15	4,315	-0.35%
2024/01/11	12	42.79	10	42.75	42.80	2	4,325	0.05%
2024/01/10	22	42.52	1	42.55	42.35	21	4,351	0.48%
2024/01/09	14.1	42.71	1	43.10	43.05	13.1	4,338	0.30%
2024/01/08	5	43.31	8	43.58	43.55	-3	4,326	-0.07%
2024/01/05	10	43.15	11	43.20	43.05	-1	4,347	-0.02%
2024/01/04	6.1	42.82	3	43.25	43.25	3.1	4,341	0.07%
2024/01/03	2	43.10	0	0.00	43.20	2	4,318	0.05%
2024/01/02	7	43.36	16	43.05	43.05	-9	4,297	-0.21%
2023/12/29	2.2	43.31	10	43.30	43.30	-7.8	4,298	-0.18%
2023/12/28	9	43.70	1	43.70	43.55	8	4,277	0.19%
2023/12/27	8.2	43.88	1.1	43.83	43.95	7.1	4,250	0.17%
2023/12/26	5	43.85	5	44.05	44.15	0	4,172	0.00%
2023/12/25	1.1	43.55	8	44.13	43.75	-6.9	4,130	-0.17%
2023/12/22	0	0.00	5	44.45	44.10	-5	4,096	-0.12%
2023/12/21	12	44.15	10	44.18	44.05	2	4,051	0.05%
2023/12/20	13	44.94	22	44.98	44.65	-9	3,989	-0.23%
2023/12/19	23	45.04	2	45.75	45.00	21	3,943	0.53%
2023/12/18	26	47.22	9	47.43	46.05	17	3,839	0.44%
2023/12/15	27	48.56	22	48.29	48.05	5	3,768	0.13%
2023/12/14	27	46.57	40	46.91	47.40	-13	3,495	-0.37%
2023/12/13	97	48.11	56	46.89	46.45	41	3,474	1.18%
2023/12/12	5	45.80	25.7	46.44	47.60	-20.7	3,179	-0.65%
2023/12/11	0.1	44.50	135	44.35	44.20	-134.9	2,933	-4.60%	大賣/鉅額交易
2023/12/08	0	0.00	0.2	44.58	44.50	-0.2	2,993	-0.01%
2023/12/07	1.1	43.86	3	44.05	43.80	-1.9	3,090	-0.06%
2023/12/06	0	0.00	0.1	44.56	44.35	-0.1	3,137	0.00%
2023/12/05	3	44.58	1	44.55	44.45	2	3,194	0.06%
2023/12/04	2.1	45.14	0.3	45.40	45.00	1.8	3,281	0.05%
2023/12/01	1	44.90	0	0.00	45.10	1	3,339	0.03%
2023/11/30	7.1	45.26	9	45.28	45.00	-1.9	3,365	-0.06%
2023/11/29	0.4	45.15	14.5	44.95	45.20	-14.1	3,346	-0.42%
2023/11/28	3	44.33	6.1	44.17	44.85	-3.1	3,332	-0.09%
2023/11/27	1.1	43.86	1	44.05	43.85	0.1	3,299	0.00%
2023/11/24	0	0.00	14	43.95	43.85	-14	3,305	-0.42%
2023/11/22	2.2	43.74	0	0.00	43.70	2.2	3,317	0.07%
2023/11/21	29	44.03	6	44.02	43.60	23	3,334	0.69%
2023/11/20	6	43.85	8.1	44.06	44.05	-2.1	3,340	-0.06%
2023/11/17	0	0.00	0.4	43.88	43.80	-0.4	3,358	-0.01%
2023/11/16	0	0.00	6.3	43.40	43.80	-6.3	3,373	-0.19%
2023/11/15	3	43.15	3.2	43.17	43.00	-0.2	3,371	-0.01%
2023/11/14	2	43.05	0	0.00	42.65	2	3,404	0.06%
2023/11/13	12	43.04	21.1	43.02	42.95	-9.1	3,426	-0.27%
2023/11/10	6	42.61	8.1	42.48	42.90	-2.1	3,449	-0.06%
2023/11/09	6.8	42.66	0	0.00	42.40	6.8	3,456	0.20%
2023/11/08	3	43.10	7.1	43.47	43.15	-4.1	3,457	-0.12%
2023/11/07	10.6	43.02	3	43.35	43.00	7.6	3,444	0.22%
2023/11/06	19.7	43.43	4	43.61	43.50	15.7	3,448	0.46%
2023/11/03	1	44.85	6	45.24	44.85	-5	3,442	-0.15%
2023/11/02	0	0.00	0.1	45.00	45.15	-0.1	3,480	0.00%
2023/11/01	10.1	43.45	12	43.64	44.60	-1.9	3,501	-0.05%
2023/10/31	13	44.23	11	43.74	43.60	2	3,473	0.06%
2023/10/30	3	45.20	0	0.00	45.10	3	3,470	0.09%
2023/10/27	1	46.05	21	46.05	45.80	-20	3,464	-0.58%
2023/10/26	5	45.21	30	45.17	45.45	-25	3,495	-0.72%
2023/10/25	11	46.50	6	46.65	46.15	5	3,467	0.14%
2023/10/24	4	46.45	6	46.50	46.70	-2	3,475	-0.06%
2023/10/23	1	46.25	1.1	46.29	46.00	-0.1	3,507	0.00%
2023/10/20	26	46.12	21	46.10	46.00	5	3,539	0.14%
2023/10/19	17	45.79	0	0.00	45.90	17	3,586	0.47%
2023/10/18	2	46.20	6	46.08	45.90	-4	3,621	-0.11%
2023/10/17	4	46.43	5	46.55	46.05	-1	3,611	-0.03%
2023/10/16	1	46.55	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	10	46.45	46.50	-10	3,861	-0.26%
2023/10/12	2	44.85	6	45.42	45.85	-4	3,963	-0.10%
2023/10/11	0	45.20	1	45.10	45.05	-1	4,050	-0.02%
2023/10/06	0	45.95	0	0.00	45.95	0	4,134	0.00%
2023/10/05	0	0.00	19	45.40	46.00	-19	4,280	-0.44%
2023/10/02	6	44.60	0.1	44.80	45.00	5.9	4,520	0.13%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/27	5.1	44.15	0	0.00	44.00	5.1	4,641	0.11%
2023/09/25	1	45.25	1	45.25	44.95	0	4,702	0.00%
2023/09/21	8	45.20	1.5	45.25	44.85	6.5	4,742	0.14%
2023/09/20	3	44.85	7	45.12	44.90	-4	4,817	-0.08%
2023/09/19	0	0.00	23	46.52	45.70	-23	4,900	-0.47%
2023/09/18	15	47.10	2	47.08	46.70	13	4,853	0.27%
2023/09/15	7	46.54	1	46.75	46.50	6	4,802	0.12%
2023/09/14	3	46.08	8	46.16	46.00	-5	4,750	-0.11%
2023/09/13	0	0.00	25	45.85	45.90	-25	4,749	-0.53%
2023/09/12	19	45.93	4	45.26	45.65	15	4,776	0.31%
2023/09/11	0	0.00	19	44.56	44.40	-19	4,792	-0.40%
2023/09/08	5	44.57	3	44.87	44.85	2	5,009	0.04%
2023/09/07	11	45.07	12	44.92	44.85	-1	4,970	-0.02%
2023/09/06	4	44.50	10	43.94	44.30	-6	4,892	-0.12%
2023/09/05	0	0.00	6.4	43.57	43.55	-6.4	4,848	-0.13%
2023/09/04	0	0.00	1.1	43.02	43.20	-1.1	4,859	-0.02%
2023/09/01	5	42.86	1.4	42.99	43.10	3.6	4,864	0.07%
2023/08/31	0	0.00	4	42.81	42.60	-4	4,871	-0.08%
2023/08/30	0.1	42.50	1	42.50	42.45	-0.9	4,885	-0.02%
2023/08/29	0	0.00	0	42.38	42.50	0	4,909	0.00%
2023/08/28	1	42.15	0	42.30	42.00	1	4,910	0.02%
2023/08/25	1	41.50	0	42.08	42.15	1	4,910	0.02%
2023/08/24	0	0.00	0	42.10	41.75	0	4,913	0.00%
2023/08/23	5	41.85	0	42.10	42.00	5	4,928	0.10%
2023/08/22	0	0.00	1.1	41.70	41.65	-1.1	4,921	-0.02%
2023/08/21	4	41.55	1	41.40	41.10	3	4,900	0.06%
2023/08/18	0	0.00	5	41.55	41.25	-5	4,893	-0.10%
2023/08/17	0	40.15	7	40.39	40.80	-7	4,877	-0.14%
2023/08/16	11	39.61	11	39.69	39.90	0	4,857	0.00%
2023/08/15	2.2	39.13	4	39.21	39.25	-1.8	4,833	-0.04%
2023/08/14	0.6	39.08	2	39.55	39.25	-1.4	4,827	-0.03%
2023/08/11	11	40.24	0	0.00	39.95	11	4,795	0.23%
2023/08/10	6	40.17	2	40.00	40.00	4	4,773	0.08%
2023/08/09	12.2	40.86	5	40.50	40.45	7.2	4,724	0.15%
2023/08/08	5.2	41.65	0	0.00	41.50	5.2	4,637	0.11%
2023/08/07	0	0.00	1	42.35	42.30	-1	4,601	-0.02%
2023/08/04	6	42.20	0	0.00	42.70	6	4,583	0.13%
2023/08/02	9	42.11	0	0.00	42.45	9	4,603	0.20%
2023/07/31	7.1	42.92	0	0.00	42.50	7.1	4,534	0.16%
2023/07/28	6	43.63	5	43.50	43.50	1	4,463	0.02%
2023/07/27	8	43.43	3.1	43.52	43.60	4.9	4,464	0.11%
2023/07/26	3.6	42.94	1	43.00	42.75	2.6	4,454	0.06%
2023/07/25	1	43.35	0	0.00	43.55	1	4,430	0.02%
2023/07/24	2.1	43.89	0	0.00	43.05	2.1	4,423	0.05%
2023/07/21	9	44.67	9	44.74	44.40	0	4,421	0.00%
2023/07/20	3	45.70	3	45.75	45.60	0	4,426	0.00%
2023/07/19	11	46.57	0	0.00	45.60	11	4,456	0.25%
2023/07/18	6	48.73	7	48.29	48.60	-1	4,399	-0.02%
2023/07/17	4	48.68	7.1	48.64	48.90	-3.1	4,293	-0.07%
2023/07/14	10	47.65	4	47.88	48.45	6	4,239	0.14%
2023/07/13	6	47.93	21	48.22	47.35	-15	4,166	-0.36%
2023/07/12	13	48.40	9	48.18	48.10	4	4,123	0.10%
2023/07/11	17	47.96	9	47.64	47.80	8	4,014	0.20%
2023/07/10	11	47.37	2	47.60	47.30	9	3,981	0.23%
2023/07/07	12.5	46.65	22	46.37	46.70	-9.5	3,963	-0.24%
2023/07/06	11	47.74	3.1	47.63	47.75	7.9	3,922	0.20%
2023/07/05	0	0.00	2	47.13	47.35	-2	3,870	-0.05%
2023/07/04	1	46.80	0	0.00	46.75	1	3,838	0.03%
2023/07/03	0	0.00	2	47.60	47.30	-2	3,841	-0.05%
2023/06/30	0	0.00	3	47.02	47.30	-3	3,822	-0.08%
2023/06/29	2.1	46.89	3	46.85	46.95	-0.9	3,842	-0.02%
2023/06/28	2	47.15	7	47.38	47.20	-5	3,834	-0.13%
2023/06/27	11	46.96	8.5	46.84	46.60	2.5	3,836	0.07%
2023/06/26	7	46.11	9.5	46.13	46.15	-2.5	3,751	-0.07%
2023/06/21	0	0.00	1.1	45.91	46.15	-1.1	3,831	-0.03%
2023/06/20	3.1	45.93	5	46.40	45.95	-1.9	3,980	-0.05%
2023/06/19	3	46.52	14	46.49	46.25	-11	4,117	-0.27%
2023/06/16	3	46.57	26.1	46.43	46.65	-23.1	4,269	-0.54%
2023/06/15	5	46.32	24	46.35	46.40	-19	4,270	-0.44%
2023/06/14	6	46.27	8.1	46.17	46.30	-2.1	4,244	-0.05%
2023/06/13	0	0.00	6	44.52	44.50	-6	4,099	-0.15%
2023/06/09	1.1	44.23	0	0.00	43.90	1.1	4,224	0.03%
2023/06/08	1.2	44.69	0	0.00	44.05	1.2	4,254	0.03%
2023/06/07	9	44.95	11	44.99	45.20	-2	4,335	-0.05%
2023/06/06	1	44.75	1	45.20	45.20	0	4,371	0.00%
2023/06/05	0	0.00	4	45.45	45.40	-4	4,430	-0.09%
2023/06/02	0	0.00	2	45.08	44.75	-2	4,433	-0.05%
2023/06/01	2	44.60	0	0.00	44.65	2	4,454	0.04%
2023/05/31	1	45.05	9	45.00	44.95	-8	4,466	-0.18%
2023/05/30	0	0.00	5.2	44.95	44.95	-5.2	4,461	-0.12%
2023/05/29	1	44.80	1	44.85	44.80	0	4,461	0.00%
2023/05/26	0	0.00	5	44.10	44.05	-5	4,455	-0.11%
2023/05/25	0	0.00	0	44.07	44.05	0	4,447	0.00%
2023/05/24	9	43.75	0.5	43.95	44.00	8.5	4,492	0.19%
2023/05/23	0	0.00	10	44.03	44.10	-10	4,510	-0.22%
2023/05/22	0	0.00	0	43.85	43.70	0	4,504	0.00%
2023/05/18	3	43.35	18	43.45	43.50	-15	4,597	-0.33%
2023/05/17	0	0.00	5	42.95	43.00	-5	4,643	-0.11%
2023/05/16	11	42.83	0	42.90	42.80	11	4,638	0.24%
2023/05/15	0	0.00	1	42.40	42.25	-1	4,660	-0.02%
2023/05/12	1	42.35	0	0.00	42.40	1	4,730	0.02%
2023/05/11	5	42.35	0	0.00	42.05	5	4,834	0.10%
2023/05/10	6	42.61	0	0.00	42.60	6	4,903	0.12%
2023/05/09	9	42.90	5	42.75	42.60	4	4,975	0.08%
2023/05/08	5	43.90	0	44.15	43.80	5	4,988	0.10%
2023/05/05	1	44.15	1	44.10	43.95	0	5,039	0.00%
2023/05/03	1	43.85	9	43.50	44.10	-8	5,198	-0.15%
2023/05/02	1	44.05	9	43.91	44.00	-8	5,268	-0.15%
2023/04/28	13.1	43.32	2	43.50	43.20	11	5,378	0.21%
2023/04/27	9	42.90	1	43.20	43.20	8	5,360	0.15%
2023/04/26	15	42.32	0	42.65	42.50	15	5,334	0.28%
2023/04/25	2	42.90	2	43.80	42.55	0	5,320	0.00%
2023/04/24	4	43.71	1	43.70	43.55	3	5,314	0.06%
2023/04/21	26.2	44.87	12	44.41	44.10	14.2	5,301	0.27%
2023/04/20	7	45.41	0.2	45.58	45.15	6.8	5,273	0.13%
2023/04/19	4	45.60	13	45.45	45.25	-9	5,337	-0.17%
2023/04/18	8.1	46.27	0.1	46.35	46.15	8	5,261	0.15%
2023/04/17	2.4	46.21	1	46.20	46.15	1.4	5,238	0.03%
2023/04/14	25	46.71	1	46.65	46.70	24	5,182	0.46%
2023/04/13	29.3	47.31	23	47.12	46.85	6.3	5,147	0.12%
2023/04/12	0.1	48.40	3	47.88	48.35	-2.9	5,035	-0.06%
2023/04/11	0	0.00	2	48.45	48.30	-2	4,993	-0.04%
2023/04/10	13	48.20	11	48.51	48.65	2	4,980	0.04%
2023/04/07	1	47.95	1	47.85	47.90	0	4,918	0.00%
2023/04/06	14	47.76	11	47.68	47.60	3	4,906	0.06%
2023/03/31	9	48.96	5	48.75	48.50	4	4,867	0.08%
2023/03/30	3	48.60	23	48.70	48.65	-20	4,837	-0.41%
2023/03/29	27	48.08	2	48.20	48.00	25	4,819	0.52%
2023/03/28	3	49.02	2	48.40	48.10	1	4,807	0.02%
2023/03/27	12	48.55	3	49.05	48.90	9	4,706	0.19%
2023/03/24	12	49.40	13	49.33	49.35	-1	4,633	-0.02%
2023/03/23	11	49.27	13	48.98	49.55	-2	4,531	-0.04%
2023/03/22	26	48.65	12.3	48.25	48.90	13.7	4,355	0.31%
2023/03/21	12	48.05	11.1	48.17	47.70	0.9	4,191	0.02%
2023/03/20	0	0.00	7	46.94	47.20	-7	4,007	-0.17%
2023/03/17	15	47.17	26	46.58	46.20	-11	3,945	-0.28%
2023/03/16	1	46.50	2	46.65	46.45	-1	3,860	-0.03%
2023/03/15	10	45.74	3	46.22	45.95	7	3,782	0.19%
2023/03/13	0	0.00	18	44.38	44.75	-18	3,733	-0.48%
2023/03/10	22.1	46.36	9	46.51	45.40	13.1	3,731	0.35%
2023/03/09	7	46.54	1	46.60	46.20	6	3,782	0.16%
2023/03/08	2	46.40	2.2	46.59	46.90	-0.2	3,772	-0.01%
2023/03/07	6	46.33	0	0.00	46.10	6	3,742	0.16%
2023/03/06	0	0.00	1	46.00	46.05	-1	3,738	-0.03%
2023/03/03	0	0.00	5	45.15	45.00	-5	3,738	-0.13%
2023/03/02	10	44.85	0	0.00	44.75	10	3,832	0.26%
2023/03/01	10	44.90	0	0.00	45.10	10	3,897	0.26%
2023/02/24	1.1	45.22	1	45.15	44.90	0.1	3,889	0.00%
2023/02/23	0	0.00	5	45.35	45.35	-5	3,899	-0.13%
2023/02/22	12	45.00	0.2	45.15	45.15	11.8	3,948	0.30%
2023/02/21	10	46.50	0	0.00	45.85	10	3,949	0.25%
2023/02/20	3	46.38	0	0.00	46.35	3	4,028	0.07%
2023/02/17	0	0.00	11	46.10	46.25	-11	4,126	-0.27%
2023/02/16	1	46.45	2	45.83	46.45	-1	4,165	-0.02%
2023/02/15	0.1	44.85	1	44.65	45.05	-0.9	4,284	-0.02%
2023/02/13	1	45.15	0	0.00	45.15	1	4,433	0.02%
2023/02/10	3.2	46.86	3	45.65	45.70	0.2	4,528	0.00%
2023/02/09	0	0.00	11.3	46.82	46.65	-11.3	4,594	-0.25%
2023/02/08	8	46.50	0	0.00	46.15	8	4,578	0.17%
2023/02/07	0	0.00	7.3	45.83	46.20	-7.3	4,562	-0.16%
2023/02/06	0.1	45.05	0	0.00	44.70	0.1	4,616	0.00%
2023/02/02	1	46.15	1	46.25	46.10	0	4,610	0.00%
2023/02/01	11	45.59	8.4	45.43	45.50	2.6	4,585	0.06%
2023/01/31	1	44.85	5	44.70	44.85	-4	4,618	-0.09%
2023/01/30	2	44.25	4	43.18	44.50	-2	4,570	-0.04%
2023/01/17	0	0.00	5	42.30	42.10	-5	4,472	-0.11%
2023/01/13	5	41.85	5	42.50	41.80	0	4,593	0.00%
2023/01/12	3	42.78	2	42.55	42.55	1	4,600	0.02%
2023/01/11	1.1	43.45	2	43.45	43.40	-0.9	4,613	-0.02%
2023/01/10	1	43.45	1	43.90	43.90	0	4,666	0.00%
2023/01/09	12	44.13	10	44.30	44.25	2	4,683	0.04%
2023/01/05	0	0.00	5	42.30	41.65	-5	4,758	-0.11%
2023/01/04	0	0.00	1	41.45	41.75	-1	4,822	-0.02%
2022/12/29	6	40.30	0	0.00	41.00	6	5,014	0.12%
2022/12/28	1.3	40.79	0	0.00	40.75	1.3	5,203	0.02%
2022/12/27	0	0.00	3	42.13	42.15	-3	5,257	-0.06%
2022/12/26	5	42.25	0	0.00	41.80	5	5,361	0.09%
2022/12/22	1	42.00	1	41.95	41.95	0	5,563	0.00%
2022/12/20	2.1	41.95	0	0.00	41.85	2.1	6,069	0.03%
2022/12/16	1	43.75	0	0.00	43.65	1	6,368	0.02%
2022/12/15	1	44.85	40	44.80	44.60	-39	6,395	-0.61%
2022/12/14	41	44.62	1	44.30	44.80	40	6,467	0.62%
2022/12/13	1	43.90	2	43.80	43.85	-1	6,483	-0.02%
2022/12/12	0	0.00	2	43.85	43.75	-2	6,505	-0.03%
2022/12/09	1	45.10	8	45.07	44.25	-7	6,550	-0.11%
2022/12/08	1	44.60	14	45.00	44.85	-13	6,563	-0.20%
2022/12/07	7.2	45.72	1	45.10	44.75	6.2	6,595	0.09%
2022/12/06	1.2	46.62	5	46.70	46.00	-3.8	6,609	-0.06%
2022/12/05	6	47.86	34	47.82	47.70	-28	6,613	-0.42%
2022/12/02	10	47.80	10	47.70	47.60	0	6,622	0.00%
2022/12/01	13	47.73	21	47.57	47.70	-8	6,644	-0.12%
2022/11/30	1	45.95	3	45.73	45.95	-2	6,594	-0.03%
2022/11/29	2.1	45.12	10	45.10	45.20	-7.9	6,728	-0.12%
2022/11/25	2.1	46.05	0	0.00	45.90	2.1	6,802	0.03%
2022/11/24	16	46.37	13	46.22	46.50	3	6,820	0.04%
2022/11/23	22	45.88	10	46.02	45.20	12	6,795	0.18%
2022/11/22	4	45.68	0	0.00	45.65	4	6,842	0.06%
2022/11/21	2	46.00	0.1	46.11	45.85	1.9	7,128	0.03%
2022/11/18	0	0.00	2	45.68	45.65	-2	7,432	-0.03%
2022/11/17	1.1	45.83	1.1	45.91	46.20	0.1	7,423	0.00%
2022/11/16	10	45.45	6	45.97	46.10	4	7,464	0.05%
2022/11/15	0	0.00	21	45.70	46.00	-21	7,430	-0.28%
2022/11/14	1	44.95	1	45.45	45.00	0	7,468	0.00%
2022/11/11	25.4	45.27	15	45.32	44.75	10.4	7,530	0.14%
2022/11/10	5	43.80	9.1	43.61	43.80	-4.1	7,430	-0.06%
2022/11/09	0	0.00	3	42.85	43.00	-3	7,527	-0.04%
2022/11/08	4	42.64	3	42.58	42.25	1	7,570	0.01%
2022/11/07	2	42.08	1.1	42.39	42.35	0.9	7,805	0.01%
2022/11/04	2	41.63	12	41.50	42.20	-10	8,032	-0.12%
2022/11/03	0	0.00	3	41.25	41.40	-3	8,027	-0.04%
2022/11/02	17	40.76	11	41.02	41.00	6	8,098	0.07%
2022/11/01	2	40.43	1	40.40	40.20	1	8,034	0.01%
2022/10/31	2	39.83	9	39.89	39.90	-7	8,129	-0.09%
2022/10/28	5	39.49	25	39.39	39.05	-20	8,131	-0.25%
2022/10/27	0	0.00	9.1	39.53	39.95	-9.1	8,121	-0.11%
2022/10/26	13	37.83	2	38.35	37.60	11	8,063	0.14%
2022/10/25	0	0.00	19	38.47	38.30	-19	8,072	-0.24%
2022/10/24	3	39.40	2	39.50	38.95	1	8,111	0.01%
2022/10/21	1	38.35	4	38.76	39.05	-3	8,078	-0.04%
2022/10/20	8	39.04	11	39.00	38.70	-3	8,089	-0.04%
2022/10/19	14	39.60	8	39.08	39.00	6	8,105	0.07%
2022/10/18	2	39.70	11	39.40	39.55	-9	8,090	-0.11%
2022/10/17	1.1	37.66	2	38.10	39.80	-0.9	8,162	-0.01%
2022/10/14	0	0.00	10	38.22	38.95	-10	8,231	-0.12%
2022/10/13	1.1	38.15	21	36.52	36.40	-19.9	8,282	-0.24%
2022/10/12	2	38.50	4	38.83	38.70	-2	8,242	-0.02%
2022/10/11	5.1	38.29	3	38.73	38.40	2.1	8,291	0.03%
2022/10/07	3	40.55	4	40.60	40.60	-1	8,336	-0.01%
2022/10/06	4	40.98	3.5	41.31	41.10	0.5	8,352	0.01%
2022/10/05	6	41.30	9.3	41.35	40.80	-3.3	8,345	-0.04%
2022/10/04	0	0.00	6	39.83	39.90	-6	8,311	-0.07%
2022/10/03	19	38.43	2	38.80	38.60	17	8,391	0.20%
2022/09/30	0	0.00	1	38.50	39.45	-1	8,407	-0.01%
2022/09/29	3.2	38.45	4	39.06	38.30	-0.8	8,428	-0.01%
2022/09/28	3.1	39.29	2	37.90	37.90	1.1	8,439	0.01%
2022/09/27	3	39.07	8	40.00	40.30	-5	8,331	-0.06%
2022/09/26	9.8	41.30	2	42.38	40.15	7.8	8,083	0.10%
2022/09/23	9	44.91	3	44.57	44.60	6	7,976	0.08%
2022/09/22	2	44.65	3	45.67	45.80	-1	7,992	-0.01%
2022/09/21	6.1	45.73	0	0.00	45.35	6.1	7,978	0.08%
2022/09/20	1	46.95	0	0.00	46.60	1	7,971	0.01%
2022/09/19	2	47.40	3	47.60	46.80	-1	8,015	-0.01%
2022/09/16	4	47.75	3	47.68	47.25	1	8,045	0.01%
2022/09/15	3	48.52	1	48.25	48.25	2	8,114	0.02%
2022/09/14	0	0.00	1	47.00	48.80	-1	8,186	-0.01%
2022/09/13	4	48.84	20	49.00	48.90	-16	8,228	-0.19%
2022/09/12	2	49.33	4	49.11	49.30	-2	8,309	-0.02%
2022/09/08	3.1	47.64	2	47.80	48.00	1.1	8,404	0.01%
2022/09/07	1	46.55	3	46.65	46.50	-2	8,480	-0.02%
2022/09/06	12.1	48.16	2	48.65	47.30	10.1	8,494	0.12%
2022/09/05	10.1	49.02	5	49.40	48.50	5.1	8,483	0.06%
2022/09/02	4	51.28	1	51.70	51.00	3	8,479	0.04%
2022/09/01	19	50.96	0	0.00	51.10	19	8,484	0.22%
2022/08/31	2	51.50	1	51.70	52.20	1	8,464	0.01%
2022/08/30	2	51.65	33	51.60	52.00	-31	8,477	-0.37%
2022/08/29	5.2	50.87	1	50.50	50.70	4.2	8,441	0.05%
2022/08/26	19.2	53.06	10	53.51	52.70	9.2	8,393	0.11%
2022/08/25	37	53.14	14.1	52.85	53.60	23	8,176	0.28%
2022/08/24	1	50.50	1	51.00	50.30	0	7,970	0.00%
2022/08/23	6	50.07	0	0.00	50.70	6	8,204	0.07%
2022/08/22	9	50.97	2.1	51.19	50.80	6.9	8,484	0.08%
2022/08/19	11	51.98	18	52.01	51.60	-7	8,626	-0.08%
2022/08/18	7.5	50.85	14	51.43	51.50	-6.5	8,886	-0.07%
2022/08/17	0	0.00	8	51.16	50.90	-8	8,984	-0.09%
2022/08/16	11	51.35	9	51.22	51.00	2	9,064	0.02%
2022/08/15	6	50.07	10	50.05	50.20	-4	8,954	-0.04%
2022/08/12	42	50.55	23	50.31	50.30	19	8,964	0.21%
2022/08/11	4	49.73	17.2	49.27	49.60	-13.2	8,792	-0.15%
2022/08/10	7	47.28	14	47.17	47.60	-7	8,698	-0.08%
2022/08/09	18	47.16	23	46.98	47.10	-5	8,845	-0.06%
2022/08/08	8	45.86	1	45.85	45.95	7	9,344	0.07%
2022/08/05	30	45.82	36	46.11	46.50	-6	9,800	-0.06%
2022/08/04	2.1	44.31	9	45.04	45.30	-6.9	9,801	-0.07%
2022/08/03	10	45.49	4	45.36	45.10	6	9,954	0.06%
2022/08/02	6.2	45.75	1	45.45	45.45	5.2	10,187	0.05%
2022/08/01	4	47.20	3	47.22	47.15	1	10,426	0.01%
2022/07/29	7	47.81	2	47.83	47.75	5	10,543	0.05%
2022/07/28	2	47.53	3	47.62	47.00	-1	10,780	-0.01%
2022/07/27	3	45.70	4	46.79	47.15	-1	10,957	-0.01%
2022/07/26	15	46.52	14	46.83	45.90	1	10,981	0.01%
2022/07/25	7	47.41	2	47.28	47.55	5	11,009	0.05%
2022/07/22	5	48.53	26	48.43	48.10	-21	11,136	-0.19%
2022/07/21	10	47.62	14.6	48.39	48.95	-4.6	11,207	-0.04%
2022/07/20	29	47.63	7.4	47.74	47.25	21.6	11,225	0.19%
2022/07/19	7	46.44	0	0.00	46.55	7	11,345	0.06%
2022/07/18	7	47.85	11	47.96	48.20	-4	11,402	-0.04%
2022/07/15	18	46.99	13	47.27	47.55	5	11,364	0.04%
2022/07/14	11	45.61	9	45.63	46.15	2	11,335	0.02%
2022/07/13	7	45.19	5	45.40	44.80	2	11,443	0.02%
2022/07/12	11	45.50	1	44.00	44.00	10	11,600	0.09%
2022/07/11	27	47.60	27	47.14	47.30	0	11,749	0.00%
2022/07/08	11	45.80	12	46.29	46.40	-1	11,789	-0.01%
2022/07/07	0	0.00	2	44.83	44.90	-2	11,800	-0.02%
2022/07/06	6.1	44.83	4	43.54	43.30	2.1	12,100	0.02%
2022/07/05	5	44.78	5	45.39	46.00	0	12,371	0.00%
2022/07/04	5	45.06	15	45.06	44.55	-10	12,364	-0.08%
2022/07/01	4	46.83	3	45.90	45.05	1	12,365	0.01%
2022/06/30	3.1	48.20	1	48.05	48.05	2.1	12,273	0.02%
2022/06/28	1	51.30	0	0.00	51.00	1	12,440	0.01%
2022/06/27	10	52.02	0.1	52.40	52.40	9.9	12,592	0.08%
2022/06/24	14	50.10	25	50.56	50.50	-11	12,776	-0.09%
2022/06/23	6.1	49.58	7	50.04	49.95	-0.9	13,229	-0.01%
2022/06/22	17.2	50.83	7	50.27	50.20	10.2	14,000	0.07%
2022/06/21	3	51.13	8	51.68	52.40	-5	14,530	-0.03%
2022/06/20	14	51.11	9	51.44	50.20	5	14,839	0.03%
2022/06/17	4.3	52.63	3	52.23	52.60	1.3	14,885	0.01%
2022/06/16	12.1	56.05	6	56.38	54.60	6.1	14,888	0.04%
2022/06/15	7	57.66	10	57.99	57.00	-3	14,993	-0.02%
2022/06/14	14	56.89	11	57.87	58.40	3	15,309	0.02%
2022/06/13	30	58.25	2	57.80	57.70	28	15,378	0.18%
2022/06/10	8	60.44	8	60.43	60.50	0	15,371	0.00%
2022/06/09	5	61.00	5	61.60	61.00	0	15,626	0.00%
2022/06/08	10	60.96	5	61.70	60.80	5	15,664	0.03%
2022/06/07	2	61.00	11	61.20	61.30	-9	15,905	-0.06%
2022/06/06	13	61.17	2	61.10	61.00	11	16,035	0.07%
2022/06/02	18	61.74	0	0.00	61.60	18	16,288	0.11%
2022/06/01	1	61.50	5	61.86	61.60	-4	16,483	-0.02%
2022/05/31	39	62.30	22.1	62.56	62.30	16.9	16,488	0.10%
2022/05/30	14	62.24	36.2	62.22	62.00	-22.2	16,441	-0.14%
2022/05/27	9	60.80	17.3	61.04	60.70	-8.3	16,268	-0.05%
2022/05/26	40	60.29	15	60.40	60.00	25	16,175	0.15%
2022/05/25	3	59.67	2	59.80	59.80	1	15,883	0.01%
2022/05/24	8.3	59.49	5	57.62	57.50	3.3	15,892	0.02%
2022/05/23	2	59.65	0	0.00	59.40	2	15,785	0.01%
2022/05/20	4	59.50	7	59.24	59.60	-3	15,830	-0.02%
2022/05/19	11	57.55	19	57.82	59.60	-8	15,801	-0.05%
2022/05/18	3	60.03	21	59.74	59.30	-18	15,781	-0.11%
2022/05/17	9	59.01	8	59.40	60.10	1	15,738	0.01%
2022/05/16	45	60.40	23	60.96	58.60	22	15,715	0.14%
2022/05/13	10	59.04	18.6	59.12	59.70	-8.6	15,340	-0.06%
2022/05/12	3.1	55.99	7	55.94	55.50	-4	15,166	-0.03%
2022/05/11	8.3	57.15	4	57.33	56.90	4.3	15,825	0.03%
2022/05/10	9	55.79	17	56.98	58.00	-8	16,239	-0.05%
2022/05/09	2	56.85	10	56.99	56.60	-8	16,322	-0.05%
2022/05/06	7	55.39	7	55.50	55.50	0	16,342	0.00%
2022/05/05	6	57.55	17	57.37	57.80	-11	16,717	-0.07%
2022/05/04	9	55.72	3	55.93	55.60	6	16,714	0.04%
2022/05/03	1.3	55.50	6	54.70	55.50	-4.7	16,822	-0.03%
2022/04/29	1	54.90	5	54.90	54.30	-4	17,101	-0.02%
2022/04/28	0.1	54.60	21	54.49	54.70	-20.9	17,318	-0.12%
2022/04/27	13.1	51.39	5	53.50	53.80	8.1	17,354	0.05%
2022/04/26	6	55.28	2	55.40	54.70	4	17,287	0.02%
2022/04/25	5.3	55.05	14	55.09	54.20	-8.7	17,357	-0.05%
2022/04/22	19.3	58.60	3	58.87	57.90	16.3	17,523	0.09%
2022/04/21	5.1	59.57	3	60.07	59.90	2.1	17,766	0.01%
2022/04/20	3.8	59.24	4	59.90	58.90	-0.2	18,011	0.00%
2022/04/19	29.1	60.61	20	60.41	59.30	9.1	18,412	0.05%
2022/04/18	9	59.43	4	59.45	59.00	5	18,403	0.03%
2022/04/15	7.5	58.71	21.4	59.23	58.40	-14	18,432	-0.08%
2022/04/14	6	61.58	3	61.47	60.80	3	18,655	0.02%
2022/04/13	4	62.10	2.1	62.29	62.40	1.9	18,634	0.01%
2022/04/12	9.1	61.33	6.1	61.56	60.90	3	18,821	0.02%
2022/04/11	16.2	63.55	87	63.77	62.60	-70.8	18,728	-0.38%
2022/04/08	6.1	68.25	5	68.10	68.00	1.1	18,893	0.01%
2022/04/07	19.5	68.63	22	68.63	68.00	-2.5	18,970	-0.01%
2022/04/06	0.1	68.60	4	68.50	69.40	-4	19,232	-0.02%
2022/04/01	9.1	67.73	11	68.14	69.00	-2	19,662	-0.01%
2022/03/31	12	69.28	2	68.95	68.90	10	19,841	0.05%
2022/03/30	35	69.97	1	69.90	69.80	34	19,946	0.17%
2022/03/29	12	70.05	4	69.83	70.00	8	20,416	0.04%
2022/03/28	14.2	68.58	11	69.30	70.50	3.2	20,327	0.02%
2022/03/25	47.4	72.50	28.2	72.78	71.10	19.2	20,092	0.10%
2022/03/24	47.3	76.47	4.5	76.12	76.30	42.8	19,374	0.22%
2022/03/23	13.5	78.62	32.5	78.72	79.00	-19	19,064	-0.10%
2022/03/22	11	76.65	27.1	76.98	77.20	-16.1	19,631	-0.08%
2022/03/21	4	76.08	6.1	76.33	75.80	-2.1	19,753	-0.01%
2022/03/18	7	74.71	7	75.01	75.30	0	20,122	0.00%
2022/03/17	26	73.93	40	73.90	74.90	-14	20,327	-0.07%
2022/03/16	3	70.50	4	70.85	70.40	-1	20,662	0.00%
2022/03/15	17.1	71.20	3	70.20	70.20	14.1	21,408	0.07%
2022/03/14	33	73.38	29	72.68	72.50	4	23,269	0.02%
2022/03/11	7.1	70.99	0	0.00	71.40	7.1	23,531	0.03%
2022/03/10	10	72.09	19.1	71.73	71.70	-9.1	24,096	-0.04%
2022/03/09	4	68.55	7	68.77	68.60	-3	24,579	-0.01%
2022/03/08	19.1	70.22	16	69.90	68.10	3.1	25,744	0.01%
2022/03/07	11.5	73.03	3	71.97	72.00	8.5	27,870	0.03%
2022/03/04	5.2	76.68	10	77.16	76.50	-4.8	30,560	-0.02%
2022/03/03	7	77.59	9	77.87	77.40	-2	32,162	-0.01%
2022/03/02	3	75.30	3	75.77	76.30	0	33,425	0.00%
2022/03/01	0	0.00	6.1	74.37	75.20	-6.1	35,505	-0.02%
2022/02/25	12	72.53	6.1	72.28	72.40	5.9	37,159	0.02%
2022/02/24	11.4	72.69	4.1	73.17	71.50	7.3	37,706	0.02%
2022/02/23	2	75.30	1	75.70	75.80	1	38,556	0.00%
2022/02/22	11.2	75.34	5	74.84	74.90	6.2	38,753	0.02%
2022/02/21	4	77.40	6	77.65	77.30	-2	38,827	-0.01%
2022/02/18	11	76.58	4	77.00	78.30	7	39,120	0.02%
2022/02/17	21.3	77.35	12.1	77.14	77.00	9.2	39,815	0.02%
2022/02/16	4.1	78.57	5	78.76	78.10	-1	39,830	0.00%
2022/02/15	8.1	78.04	3.1	79.43	77.80	5.1	40,095	0.01%
2022/02/14	19.1	78.34	5	78.48	77.80	14.1	40,215	0.03%
2022/02/11	91	80.07	89.2	80.19	79.70	1.8	40,771	0.00%
2022/02/10	13.2	76.93	22.9	77.12	78.10	-9.7	40,750	-0.02%
2022/02/09	22	74.76	14.2	74.94	74.70	7.9	40,664	0.02%
2022/02/08	22.1	72.72	6	73.40	73.00	16.1	41,039	0.04%
2022/02/07	15.5	73.11	2	73.30	73.40	13.5	40,868	0.03%
2022/01/26	2	74.20	12	75.93	76.80	-10	40,695	-0.02%
2022/01/25	6	75.73	10.2	76.23	75.40	-4.2	41,051	-0.01%
2022/01/24	9	74.47	9.2	75.01	75.30	-0.2	41,508	0.00%
2022/01/21	12.1	74.63	8	74.79	73.10	4.1	41,929	0.01%
2022/01/20	5.3	76.62	1	77.60	77.60	4.3	41,885	0.01%
2022/01/19	5.4	77.29	2	77.06	77.10	3.3	41,826	0.01%
2022/01/18	7	79.24	16	79.46	78.60	-9	41,937	-0.02%
2022/01/17	14	79.22	9.1	79.54	79.30	5	41,950	0.01%
2022/01/14	21.3	77.38	3	78.53	78.10	18.3	42,033	0.04%
2022/01/13	5.1	79.48	10.7	80.07	79.60	-5.6	42,427	-0.01%
2022/01/12	21.1	79.44	14.3	79.18	78.20	6.8	42,420	0.02%
2022/01/11	6.5	78.61	3	79.27	78.30	3.5	42,167	0.01%
2022/01/10	5	78.84	6.6	79.51	80.00	-1.6	42,243	0.00%
2022/01/07	17.5	79.78	16	80.63	78.50	1.5	42,337	0.00%
2022/01/06	7.3	82.07	2	82.05	82.90	5.3	41,989	0.01%
2022/01/05	20.3	83.17	12	83.87	82.50	8.3	42,144	0.02%
2022/01/04	5.4	85.01	9	85.83	85.50	-3.6	42,220	-0.01%
2022/01/03	28	86.39	15.4	86.25	84.80	12.6	42,114	0.03%
2021/12/30	8.1	85.40	23	85.01	85.50	-15	42,011	-0.04%
2021/12/29	15	85.34	14	85.51	85.00	1	42,044	0.00%
2021/12/28	24	85.10	14	85.39	84.20	10	41,934	0.02%
2021/12/27	13	84.28	26.1	84.65	84.70	-13.1	41,756	-0.03%
2021/12/24	20.1	83.50	12.2	82.87	82.50	7.9	41,692	0.02%
2021/12/23	41.1	84.50	46.1	84.11	83.20	-5	41,679	-0.01%
2021/12/22	11	81.92	3	82.03	81.00	8	41,410	0.02%
2021/12/21	9	81.24	5	81.34	81.20	4	41,428	0.01%
2021/12/20	15.2	82.57	12.1	82.39	82.20	3.1	41,361	0.01%
2021/12/17	11.1	82.93	10	82.88	82.40	1.1	41,536	0.00%
2021/12/16	238.1	85.55	242.9	86.11	84.50	-4.8	41,773	-0.01%	大買/大賣/
2021/12/15	16.3	81.78	10	81.82	81.80	6.3	41,044	0.02%
2021/12/14	6	81.28	8	81.14	81.60	-2	41,013	0.00%
2021/12/13	11.4	83.44	61	83.53	82.80	-49.6	40,747	-0.12%
2021/12/10	52.3	85.24	65	85.32	84.90	-12.7	40,474	-0.03%
2021/12/09	108.9	86.76	44	86.52	84.60	64.9	39,901	0.16%	大買/
2021/12/08	116.2	87.89	101.1	88.29	88.40	15.1	39,235	0.04%	大買/大賣/
2021/12/07	36.2	83.82	41.1	83.65	84.30	-4.9	37,600	-0.01%
2021/12/06	39.3	84.85	45.2	84.04	83.30	-5.9	37,365	-0.02%
2021/12/03	57	85.84	49	85.75	86.50	8	37,287	0.02%
2021/12/02	76.1	86.54	57.2	85.85	85.40	18.9	37,252	0.05%
2021/12/01	123	85.58	127.4	85.84	86.70	-4.4	36,316	-0.01%	大買/大賣/
2021/11/30	113.3	86.07	130.6	85.10	81.80	-17.3	34,565	-0.05%	大買/大賣/
2021/11/29	48	79.17	73.3	80.42	84.90	-25.3	32,731	-0.08%
2021/11/26	71.2	78.14	47.1	77.69	77.20	24.1	31,324	0.08%
2021/11/25	68.1	77.67	45	77.43	79.70	23	30,253	0.08%
2021/11/24	9	75.68	108.7	76.22	76.40	-99.7	28,302	-0.35%	大賣/
2021/11/23	45	70.18	27.1	69.31	69.50	17.9	27,223	0.07%
2021/11/22	57.2	70.32	135.2	70.27	71.20	-78	27,501	-0.28%	大賣/
2021/11/19	7.2	67.56	12.5	68.50	67.30	-5.3	27,702	-0.02%
2021/11/18	21.2	68.35	9.1	67.81	67.70	12.1	27,758	0.04%
2021/11/17	21.1	68.45	13	68.67	68.90	8.1	27,904	0.03%
2021/11/16	75.2	68.69	104.6	69.93	68.20	-29.4	27,849	-0.11%	大賣/
2021/11/15	10.1	67.81	7	67.61	67.40	3.1	27,355	0.01%
2021/11/12	27.9	67.41	5	67.26	66.80	22.9	27,411	0.08%
2021/11/11	12.2	68.74	11	68.95	68.60	1.2	27,191	0.00%
2021/11/10	72	69.85	92	69.94	69.60	-20	27,049	-0.07%
2021/11/09	141	68.76	90.5	68.93	68.30	50.5	26,377	0.19%	大買/
2021/11/08	45.1	67.04	34	68.08	66.60	11.1	25,834	0.04%
2021/11/05	18	67.21	21	68.01	66.30	-3	25,599	-0.01%
2021/11/04	7	64.90	4	64.78	64.70	3	25,211	0.01%
2021/11/03	13.3	64.25	7	64.41	64.10	6.3	25,388	0.02%
2021/11/02	20	66.56	26.1	66.51	65.50	-6.1	25,396	-0.02%
2021/11/01	36.1	67.02	55.2	67.19	68.00	-19.1	25,138	-0.08%
2021/10/29	26.1	64.07	38.9	64.46	64.20	-12.8	24,825	-0.05%
2021/10/28	19.2	62.49	16	62.76	61.60	3.2	24,286	0.01%
2021/10/27	5	61.64	12.1	62.05	62.10	-7.1	24,335	-0.03%
2021/10/26	15	61.77	24.1	61.72	61.20	-9.1	24,811	-0.04%
2021/10/25	10.5	61.23	10	61.23	61.60	0.5	25,087	0.00%
2021/10/22	29	61.90	16	61.85	62.00	13	25,756	0.05%
2021/10/21	30.5	60.68	55.2	62.05	60.50	-24.6	26,940	-0.09%
2021/10/20	12.1	58.42	20.7	58.74	58.30	-8.6	27,151	-0.03%
2021/10/19	20	57.38	42.2	57.73	57.10	-22.2	27,572	-0.08%
2021/10/18	41	56.66	4	56.93	56.80	37	28,329	0.13%
2021/10/15	10	58.20	10	58.25	58.80	0	28,865	0.00%
2021/10/14	3	55.30	4	55.70	55.10	-1	29,007	0.00%
2021/10/13	15	57.17	15	55.78	54.90	0	29,386	0.00%
2021/10/12	25.2	58.73	3	57.67	57.70	22.2	29,393	0.08%
2021/10/08	20	61.08	4	61.23	61.30	16	29,452	0.05%
2021/10/07	13	61.08	13	61.52	62.10	0	29,875	0.00%
2021/10/06	16.1	59.75	7	59.04	58.50	9.1	31,380	0.03%
2021/10/05	18	57.92	8.3	58.05	60.40	9.7	32,249	0.03%
2021/10/04	3	59.27	5	59.34	58.20	-2	32,428	-0.01%
2021/10/01	21.7	61.87	14	60.66	60.50	7.7	33,205	0.02%
2021/09/30	25.1	63.13	16	63.31	63.60	9.1	34,625	0.03%
2021/09/29	60.1	64.33	135	63.87	63.20	-74.9	34,630	-0.22%	大賣/
2021/09/28	12.2	67.45	7	67.73	67.10	5.2	34,636	0.02%
2021/09/27	9.1	68.70	6	68.35	68.10	3.1	34,805	0.01%
2021/09/24	26.2	69.72	10	70.21	69.00	16.1	35,209	0.05%
2021/09/23	56	70.22	30	70.38	69.60	26	35,387	0.07%
2021/09/22	9	68.23	26	69.25	69.30	-17	35,842	-0.05%
2021/09/17	22	67.96	15	68.59	69.40	7	36,073	0.02%
2021/09/16	20	68.85	23	68.96	69.00	-3	36,748	-0.01%
2021/09/15	18.1	67.66	10	67.10	67.10	8.1	37,667	0.02%
2021/09/14	3	68.53	7	68.53	68.10	-4	39,322	-0.01%
2021/09/13	16.1	68.98	11	68.75	68.30	5.1	40,604	0.01%
2021/09/10	23	68.18	46	68.43	69.30	-23	41,229	-0.06%
2021/09/09	35	66.13	42	66.96	67.00	-7	43,160	-0.02%
2021/09/08	36	65.63	13.3	66.17	65.00	22.7	43,523	0.05%
2021/09/07	45.2	68.80	19	70.30	68.60	26.2	43,238	0.06%
2021/09/06	16.2	71.15	19.2	70.98	70.60	-3	42,950	-0.01%
2021/09/03	53.3	70.41	104.2	71.34	72.00	-50.9	42,853	-0.12%	大賣/
2021/09/02	71	71.25	64	72.58	68.80	7	43,072	0.02%
2021/09/01	25	69.65	26	70.15	70.70	-1	42,978	0.00%
2021/08/31	41	70.14	39	70.31	70.40	2	43,744	0.00%
2021/08/30	11	69.50	23	69.53	69.60	-12	43,580	-0.03%
2021/08/27	70	70.13	34.1	69.65	68.70	35.9	43,718	0.08%
2021/08/26	47.1	69.71	98	69.95	70.20	-50.9	43,464	-0.12%
2021/08/25	106	68.75	100.2	68.65	68.70	5.8	42,798	0.01%	大買/
2021/08/24	8	66.06	15.2	65.98	64.60	-7.2	41,825	-0.02%
2021/08/23	19.1	63.85	42	64.64	64.90	-22.9	41,991	-0.05%
2021/08/20	17	62.06	32	62.17	62.00	-15	42,002	-0.04%
2021/08/19	19	60.23	32	61.65	60.00	-13	42,029	-0.03%
2021/08/18	12	58.34	22.1	56.77	60.30	-10.1	42,809	-0.02%
2021/08/17	5	58.08	7	57.90	56.00	-2	42,930	0.00%
2021/08/16	28	59.54	29	60.09	59.20	-1	42,830	0.00%
2021/08/13	32	61.85	7	62.97	59.80	25	42,736	0.06%
2021/08/12	17	62.44	7	63.00	63.00	10	42,761	0.02%
2021/08/11	11	62.42	26	62.73	63.00	-15	42,854	-0.04%
2021/08/10	35	64.19	29.1	64.10	62.70	6	42,903	0.01%
2021/08/09	51	67.32	50	66.15	65.50	1	43,104	0.00%
2021/08/06	19	69.79	10	69.79	69.30	9	43,250	0.02%
2021/08/05	18	71.14	91	71.56	71.60	-73	43,441	-0.17%
2021/08/04	12.3	71.18	40	70.65	69.70	-27.7	43,842	-0.06%
2021/08/03	20	69.10	17	69.68	69.00	3	43,935	0.01%
2021/08/02	32	69.79	22	69.72	68.70	10	44,212	0.02%
2021/07/30	78	71.72	49	70.68	69.80	29	44,358	0.07%
2021/07/29	82	69.03	72	69.43	71.80	10	44,148	0.02%
2021/07/28	41	67.40	41.1	67.22	67.60	-0.1	44,340	0.00%
2021/07/27	87.1	72.54	53	72.76	71.70	34.1	44,608	0.08%
2021/07/26	32	69.75	78	70.54	71.20	-46	43,726	-0.11%
2021/07/23	97	69.16	16	68.89	67.90	81	43,313	0.19%
2021/07/22	60	68.66	91	69.72	69.30	-31	43,250	-0.07%
2021/07/21	17	67.39	32	67.27	66.40	-15	43,084	-0.03%
2021/07/20	52.2	66.16	53	66.22	65.10	-0.8	44,059	0.00%
2021/07/19	29	65.86	52	67.11	67.10	-23	45,994	-0.05%
2021/07/16	22	65.85	18	65.93	65.10	4	47,289	0.01%
2021/07/15	68	65.92	24	65.75	65.50	44	50,274	0.09%
2021/07/14	64	67.23	64	67.22	66.50	0	51,027	0.00%
2021/07/13	102	69.14	146.5	69.50	67.10	-44.5	50,995	-0.09%	大買/大賣/
2021/07/12	63.5	65.71	99	66.34	67.70	-35.5	49,305	-0.07%
2021/07/09	15	64.35	8	64.20	63.90	7	48,631	0.01%
2021/07/08	57	65.18	39	64.95	64.20	18	49,415	0.04%
2021/07/07	78	63.25	99.2	63.44	65.70	-21.2	49,823	-0.04%
2021/07/06	15	60.81	47	61.03	60.70	-32	49,067	-0.07%
2021/07/05	16	62.03	23	62.13	62.00	-7	50,883	-0.01%
2021/07/02	16.1	60.50	40	59.94	61.30	-24	51,926	-0.05%
2021/07/01	15.1	59.13	17	58.47	58.80	-2	52,148	0.00%
2021/06/30	31.1	61.78	27	61.86	61.10	4.1	51,772	0.01%
2021/06/29	59	62.79	89	63.12	62.00	-30	51,477	-0.06%
2021/06/28	67	61.05	40.3	61.30	61.00	26.7	50,641	0.05%
2021/06/25	92	62.48	99.2	61.41	60.90	-7.2	50,287	-0.01%
2021/06/24	110.2	63.11	55	63.00	62.80	55.2	49,465	0.11%	大買/
2021/06/23	38.3	61.95	91	62.73	64.50	-52.7	48,366	-0.11%
2021/06/22	59	60.65	112	60.64	59.60	-53	46,598	-0.11%	大賣/
2021/06/21	112	58.30	23	58.76	59.20	89	45,198	0.20%	大買/
2021/06/18	100	59.16	72	59.25	58.00	28	44,400	0.06%
2021/06/17	19	55.06	57	55.74	56.50	-38	42,212	-0.09%
2021/06/16	13	54.38	8	54.09	53.20	5	41,615	0.01%
2021/06/15	28	54.16	22	53.91	54.50	6	41,494	0.01%
2021/06/11	39.1	54.37	29	54.20	53.70	10.1	41,405	0.02%
2021/06/10	46	55.69	42	55.61	55.10	4	41,386	0.01%
2021/06/09	35	54.46	35	55.04	54.50	0	40,538	0.00%
2021/06/08	21.1	53.91	111	54.20	53.40	-89.9	39,603	-0.23%	大賣/
2021/06/07	7	51.46	9	51.92	52.30	-2	38,610	-0.01%
2021/06/04	36	52.78	19	52.48	51.50	17	38,533	0.04%
2021/06/03	16	51.95	216	52.20	52.70	-200	38,248	-0.52%	大賣/鉅額交易
2021/06/02	17	52.15	24	51.26	50.70	-7	37,984	-0.02%
2021/06/01	23	52.08	116	52.39	51.60	-93	37,889	-0.25%	大賣/
2021/05/28	27	51.15	21	51.16	50.80	6	37,541	0.02%
2021/05/27	19	49.92	6	49.88	50.00	13	37,595	0.03%
2021/05/26	68	51.15	61	50.72	49.65	7	38,069	0.02%
2021/05/25	2	46.45	19	47.96	49.35	-17	37,991	-0.04%
2021/05/24	6	44.63	6	44.30	44.90	0	37,818	0.00%
2021/05/21	2	43.68	0	0.00	44.10	2	37,958	0.01%
2021/05/20	5	44.20	3	44.25	42.90	2	38,330	0.01%
2021/05/19	8	44.65	5	44.80	45.55	3	38,318	0.01%
2021/05/18	15	44.38	11	44.38	45.15	4	38,251	0.01%
2021/05/17	19	42.99	22	43.33	41.35	-3	38,136	-0.01%
2021/05/14	116	45.15	16	45.33	44.45	100	37,652	0.27%	大買/
2021/05/13	21	46.08	23	46.06	46.10	-2	37,223	-0.01%
2021/05/12	29	46.86	19	45.51	45.20	10	36,716	0.03%
2021/05/11	7	48.85	21	49.13	48.10	-14	35,969	-0.04%
2021/05/10	17	52.85	28	52.00	51.50	-11	35,516	-0.03%
2021/05/07	17	53.09	21	53.54	54.70	-4	35,156	-0.01%
2021/05/06	29	52.14	31	52.42	51.20	-2	34,824	-0.01%
2021/05/05	39	53.18	22	53.09	51.80	17	34,990	0.05%
2021/05/04	39	54.84	40	54.62	55.20	-1	34,372	0.00%
2021/05/03	35	57.43	28.1	57.33	54.90	6.9	33,362	0.02%
2021/04/29	37	57.59	15	57.89	58.00	22	32,885	0.07%
2021/04/28	35	57.38	17	57.62	56.90	18	32,626	0.06%
2021/04/27	75	57.24	19	56.54	56.10	56	32,409	0.17%
2021/04/26	79	59.75	62	59.40	58.80	17	31,778	0.05%
2021/04/23	87	56.88	58	57.63	58.30	29	30,344	0.10%
2021/04/22	64	56.10	33.6	56.18	53.00	30.4	29,151	0.10%
2021/04/21	71	56.68	92.1	56.87	56.40	-21.1	27,746	-0.08%
2021/04/20	7	50.63	55.4	51.28	52.90	-48.4	24,892	-0.19%
2021/04/19	15	48.26	14	47.43	48.15	1	23,884	0.00%
2021/04/16	10	46.27	16	46.22	46.15	-6	23,470	-0.03%
2021/04/15	11	46.20	8	46.66	46.50	3	23,342	0.01%
2021/04/14	46	47.59	84	46.57	46.55	-38	23,124	-0.16%
2021/04/13	54	50.50	29.1	49.80	48.20	24.9	22,165	0.11%
2021/04/12	36.1	49.29	20	49.69	48.60	16.1	20,842	0.08%
2021/04/09	67.2	49.01	224.2	48.63	48.55	-157	20,153	-0.78%	大賣/鉅額交易
2021/04/08	24	46.62	38.3	47.02	48.00	-14.3	18,280	-0.08%
2021/04/07	6	43.38	16	43.44	43.65	-10	17,193	-0.06%
2021/04/06	12	41.90	9	41.76	42.45	3	17,560	0.02%
2021/04/01	5	41.89	2	41.75	41.75	3	17,712	0.02%
2021/03/31	7	41.84	9.2	41.94	42.20	-2.2	17,669	-0.01%
2021/03/30	7	41.47	5	41.30	41.25	2	17,764	0.01%
2021/03/29	7	41.42	2	41.50	41.60	5	18,033	0.03%
2021/03/26	5	41.01	5	41.20	41.15	0	18,784	0.00%
2021/03/25	1	41.10	1	41.05	41.05	0	18,873	0.00%
2021/03/24	4	41.06	1	41.00	41.00	3	19,006	0.02%
2021/03/23	1	41.20	7	41.75	41.15	-6	19,321	-0.03%
2021/03/22	12	41.79	4	41.21	41.60	8	19,501	0.04%
2021/03/19	14	41.49	17	41.48	41.55	-3	19,841	-0.02%
2021/03/18	92	42.59	15.2	42.42	42.20	76.8	20,037	0.38%
2021/03/17	96	42.95	7	43.66	43.00	89	20,750	0.43%
2021/03/16	0	0.00	12	42.95	43.30	-12	21,165	-0.06%
2021/03/15	4	41.44	0	0.00	41.55	4	23,087	0.02%
2021/03/12	1	41.05	6	41.37	41.25	-5	24,180	-0.02%
2021/03/11	10	41.10	5	41.00	41.15	5	25,079	0.02%
2021/03/10	6	40.75	3	40.82	40.30	3	27,227	0.01%
2021/03/09	4	40.90	1	40.40	40.80	3	28,202	0.01%
2021/03/08	4	41.90	8.1	42.19	41.60	-4.1	28,620	-0.01%
2021/03/05	7	41.35	0	41.30	40.85	7	29,173	0.02%
2021/03/04	4	42.43	32	42.35	42.00	-28	29,757	-0.09%
2021/03/03	4	42.69	0	0.00	42.45	4	29,771	0.01%
2021/03/02	7	45.49	26	44.39	43.20	-19	29,757	-0.06%
2021/02/26	47.2	45.60	9.1	45.24	44.80	38.1	29,441	0.13%
2021/02/25	52	45.48	69.4	45.67	46.50	-17.4	28,947	-0.06%
2021/02/24	1	43.20	2	43.23	42.90	-1	28,334	0.00%
2021/02/23	7	43.71	15	43.86	43.40	-8	28,170	-0.03%
2021/02/22	10	43.62	38	43.34	43.50	-28	27,996	-0.10%
2021/02/19	9	43.06	12.7	43.02	43.25	-3.7	27,507	-0.01%
2021/02/18	2	42.35	51	42.01	42.45	-49	27,405	-0.18%
2021/02/17	5	40.89	10	40.64	40.90	-5	27,170	-0.02%
2021/02/05	4.1	38.70	0	0.00	38.65	4.1	26,937	0.02%
2021/02/04	3.1	39.28	18	39.30	38.95	-14.9	26,891	-0.06%
2021/02/03	19	40.31	0	0.00	39.40	19	26,883	0.07%
2021/02/02	0	0.00	6	39.76	39.70	-6	26,830	-0.02%
2021/02/01	7.1	39.18	7	39.09	39.00	0.1	26,794	0.00%
2021/01/29	3	40.40	2	40.85	40.00	1	26,700	0.00%
2021/01/28	6.1	41.03	2	41.00	41.00	4.1	26,567	0.02%
2021/01/27	18	41.69	16	41.82	41.45	2	26,466	0.01%
2021/01/26	2	40.15	5	40.45	40.20	-3	25,920	-0.01%
2021/01/25	7	40.39	201	40.13	40.40	-194	25,874	-0.75%	大賣/鉅額交易
2021/01/22	4	39.88	7	40.05	40.45	-3	25,767	-0.01%
2021/01/21	25.1	38.19	25	38.96	38.35	0.1	25,526	0.00%
2021/01/20	69.3	39.95	17	40.48	39.20	52.3	25,271	0.21%
2021/01/19	14	43.33	12	43.45	42.95	2	24,844	0.01%
2021/01/18	14	43.35	17	43.07	43.45	-3	24,675	-0.01%
2021/01/15	120	44.71	40	44.53	43.85	80	24,390	0.33%	大買/
2021/01/14	218	43.69	24	43.55	43.35	194	23,214	0.84%	大買/鉅額交易
2021/01/13	65	43.23	77	42.87	43.20	-12	22,781	-0.05%
2021/01/12	5	42.62	8	41.86	41.90	-3	22,334	-0.01%
2021/01/11	4	42.85	19	42.78	42.95	-15	22,159	-0.07%
2021/01/08	2	41.50	4	42.21	42.00	-2	22,102	-0.01%
2021/01/07	9	42.58	23	42.30	42.00	-14	22,321	-0.06%
2021/01/06	31	42.02	6	42.33	41.55	25	22,178	0.11%
2021/01/05	0	0.00	21	41.77	42.25	-21	21,936	-0.10%
2021/01/04	10	42.06	3	42.40	41.80	7	21,825	0.03%
2020/12/31	11	43.16	14	43.37	42.80	-3	21,588	-0.01%
2020/12/30	9	44.02	26	43.82	43.65	-17	21,398	-0.08%
2020/12/29	47	44.18	27.1	44.28	43.90	19.9	21,047	0.09%
2020/12/28	36	41.95	19	42.30	42.65	17	20,134	0.08%
2020/12/25	10	42.03	1	41.80	41.70	9	19,751	0.05%
2020/12/24	3	42.45	16	42.41	42.20	-13	19,574	-0.07%
2020/12/23	22.1	42.53	64	42.35	42.60	-41.9	19,383	-0.22%
2020/12/22	83	42.60	58	43.29	41.80	25	19,094	0.13%
2020/12/21	6	40.73	3	40.77	41.50	3	18,269	0.02%
2020/12/18	14	41.00	4	41.41	41.10	10	18,105	0.06%
2020/12/17	15.1	41.25	15	41.65	41.10	0.1	17,956	0.00%
2020/12/16	7	42.76	31	42.69	42.50	-24	17,643	-0.14%
2020/12/15	54.2	42.97	34	41.53	41.60	20.2	17,424	0.12%
2020/12/14	43	44.18	40	43.56	43.40	3	17,103	0.02%
2020/12/11	90	44.77	378	43.67	44.25	-288	16,861	-1.71%	大賣/鉅額交易
2020/12/10	64	44.93	65	44.66	44.05	-1	15,993	-0.01%
2020/12/09	136	46.76	135	47.50	45.70	1	15,207	0.01%	大買/大賣/
2020/12/08	68	44.11	104	45.33	45.70	-36	13,020	-0.28%	大賣/
2020/12/07	51	44.35	54	43.80	43.05	-3	11,934	-0.03%
2020/12/04	134	43.28	130	43.90	44.30	4	11,044	0.04%	大買/大賣/
2020/12/03	21	40.23	68	41.41	42.55	-47	8,896	-0.53%
2020/12/02	67	38.99	45	39.13	38.70	22	8,094	0.27%
2020/12/01	108	38.78	148	38.94	38.70	-40	7,662	-0.52%	大買/大賣/
2020/11/30	173	38.52	104	38.42	37.75	69	7,067	0.98%	大買/大賣/
2020/11/27	72	36.19	2	36.23	36.20	70	6,504	1.08%
2020/11/26	258	36.25	335	36.22	36.25	-77	6,560	-1.17%	大買/大賣/
2020/11/25	31	35.16	35	35.53	35.25	-4	6,471	-0.06%
2020/11/24	213	35.82	51	36.15	35.40	162	6,440	2.52%	大買/鉅額交易
2020/11/23	16	35.44	179	35.90	35.95	-163	6,216	-2.62%	大賣/鉅額交易
2020/11/20	2	34.18	6	34.26	34.35	-4	5,793	-0.07%
2020/11/19	35	34.04	43	33.90	33.85	-8	5,733	-0.14%
2020/11/18	7	33.46	2	33.25	33.40	5	5,645	0.09%
2020/11/17	14	33.65	9	33.67	33.50	5	5,675	0.09%
2020/11/16	6	33.05	0	0.00	33.15	6	5,760	0.10%
2020/11/13	0	0.00	5	32.80	32.80	-5	5,827	-0.09%
2020/11/12	1	32.85	1	32.55	32.55	0	6,027	0.00%
2020/11/11	4	32.81	5	32.91	32.85	-1	6,233	-0.02%
2020/11/10	7	32.60	0	0.00	32.55	7	6,234	0.11%
2020/11/09	24	32.77	3	32.65	32.55	21	6,280	0.33%
2020/11/06	4	33.06	0	0.00	32.40	4	6,308	0.06%
2020/11/05	1	32.70	11	32.80	32.70	-10	6,374	-0.16%
2020/11/04	2	32.78	3	32.85	32.60	-1	6,454	-0.02%
2020/11/03	0	0.00	2	32.73	32.90	-2	6,647	-0.03%
2020/11/02	29	31.84	22	32.12	32.50	7	6,846	0.10%
2020/10/30	5	32.02	0	0.00	31.65	5	6,946	0.07%
2020/10/29	6	32.02	1	32.35	32.35	5	7,069	0.07%
2020/10/28	10	33.16	1	32.85	32.85	9	7,182	0.13%
2020/10/26	1	33.55	0	0.00	33.55	1	8,108	0.01%
2020/10/23	2	33.95	0	0.00	33.90	2	8,170	0.02%
2020/10/22	2	34.38	5	34.49	34.20	-3	8,650	-0.03%
2020/10/21	12	34.37	0	0.00	34.00	12	8,799	0.14%
2020/10/20	1	34.30	6	34.25	34.10	-5	8,904	-0.06%
2020/10/19	70	34.55	5	34.70	34.50	65	8,956	0.73%
2020/10/16	7	34.96	1	35.40	34.50	6	8,991	0.07%
2020/10/15	18	35.52	33	35.66	35.60	-15	8,927	-0.17%
2020/10/14	0	0.00	101	34.10	34.25	-101	8,613	-1.17%	大賣/鉅額交易
2020/10/13	1	33.35	5	33.40	33.45	-4	8,718	-0.05%
2020/10/12	4	33.66	2	33.60	33.50	2	8,986	0.02%
2020/10/08	3	34.60	1	34.25	34.20	2	9,028	0.02%
2020/10/07	2	34.33	0	0.00	34.40	2	9,079	0.02%
2020/10/06	5	34.25	0	0.00	34.25	5	9,169	0.05%
2020/10/05	0	0.00	101	34.42	34.10	-101	9,303	-1.09%	大賣/鉅額交易
2020/09/30	0	0.00	13	33.94	34.15	-13	9,459	-0.14%
2020/09/29	7	33.86	4	33.95	33.75	3	9,617	0.03%
2020/09/28	7	34.12	9	34.05	33.90	-2	9,959	-0.02%
2020/09/25	24	32.73	17	32.83	33.25	7	10,610	0.07%
2020/09/24	124	34.03	42	33.99	33.35	82	11,107	0.74%	大買/
2020/09/23	4	34.70	14	34.47	34.55	-10	11,120	-0.09%
2020/09/22	15	34.55	3	34.55	34.55	12	11,169	0.11%
2020/09/21	74	35.16	8	35.03	34.90	66	11,158	0.59%
2020/09/18	8	35.82	6	35.91	35.75	2	11,133	0.02%
2020/09/17	26	35.98	13	35.95	36.10	13	11,111	0.12%
2020/09/16	6	35.82	4	35.78	35.45	2	10,976	0.02%
2020/09/15	2	35.38	56	35.60	35.30	-54	10,937	-0.49%
2020/09/14	52	35.15	10	35.19	35.10	42	11,011	0.38%
2020/09/11	1	35.05	1	35.60	35.05	0	11,033	0.00%
2020/09/10	17	35.90	27	35.81	35.45	-10	11,042	-0.09%
2020/09/09	45	35.28	10	35.67	35.90	35	11,088	0.32%
2020/09/08	38	35.33	7	35.34	35.25	31	11,062	0.28%
2020/09/07	126	36.19	110	36.75	35.50	16	11,222	0.14%	大買/大賣/
2020/09/04	3	35.17	4	35.56	36.00	-1	10,950	-0.01%
2020/09/03	8	35.76	5	35.71	35.35	3	10,853	0.03%
2020/09/02	1	35.25	3	35.30	35.60	-2	10,878	-0.02%
2020/09/01	2	34.85	5	34.95	34.85	-3	11,131	-0.03%
2020/08/31	66	34.34	65	34.59	34.80	1	10,967	0.01%
2020/08/28	11	34.37	3	34.08	34.40	8	10,840	0.07%
2020/08/27	5	34.57	8	34.42	35.15	-3	10,857	-0.03%
2020/08/26	1	33.95	2	33.85	33.90	-1	10,986	-0.01%
2020/08/25	1	33.60	1	33.65	33.60	0	11,005	0.00%
2020/08/24	0	0.00	1	33.40	33.45	-1	11,001	-0.01%
2020/08/21	2	33.73	5	33.70	33.65	-3	11,014	-0.03%
2020/08/20	51	34.23	56.2	33.08	33.00	-5.2	11,012	-0.05%
2020/08/19	69	36.31	11	36.15	35.65	58	10,851	0.53%
2020/08/18	6	37.17	11	37.03	36.45	-5	10,844	-0.05%
2020/08/17	83	36.21	99	36.38	36.85	-16	10,705	-0.15%
2020/08/14	21	35.25	4	35.36	35.40	17	10,541	0.16%
2020/08/13	8	35.54	2	35.70	35.20	6	10,583	0.06%
2020/08/12	8	35.53	8	35.56	35.55	0	10,578	0.00%
2020/08/11	3	35.65	3	35.90	35.40	0	10,619	0.00%
2020/08/10	6	35.93	7.1	35.93	35.20	-1.1	10,633	-0.01%
2020/08/07	58	36.38	16	35.98	35.75	42	10,730	0.39%
2020/08/06	19	37.28	18	37.40	37.45	1	10,749	0.01%
2020/08/05	47	37.31	2	36.95	36.90	45	10,688	0.42%
2020/08/04	6	36.96	50	36.78	37.10	-44	10,597	-0.42%
2020/08/03	23	36.90	22	37.03	36.85	1	10,564	0.01%
2020/07/31	29	37.15	148	37.03	37.15	-119	10,441	-1.14%	大賣/鉅額交易
2020/07/30	35	36.27	10	36.16	36.35	25	9,654	0.26%
2020/07/29	89	35.48	50	35.71	35.50	39	9,631	0.40%
2020/07/28	34	36.38	78	35.71	35.65	-44	9,736	-0.45%
2020/07/27	5.6	34.85	13	35.10	35.25	-7.4	9,497	-0.08%
2020/07/24	5	34.51	5	35.26	34.25	0	9,370	0.00%
2020/07/23	24	35.20	33	35.40	34.85	-9	9,367	-0.10%
2020/07/22	3	34.90	5	35.16	35.05	-2	9,487	-0.02%
2020/07/21	1	35.05	3	35.08	34.85	-2	9,454	-0.02%
2020/07/20	9	34.38	1	34.50	34.50	8	9,423	0.08%
2020/07/17	75	35.18	0	0.00	34.85	75	9,443	0.79%
2020/07/16	91	35.12	136	35.36	35.60	-45	9,483	-0.47%	大賣/
2020/07/15	0	0.00	15	33.95	34.20	-15	9,227	-0.16%
2020/07/14	14	33.60	11	33.67	33.50	3	9,231	0.03%
2020/07/13	32	34.39	8	34.35	34.30	24	9,247	0.26%
2020/07/10	27	35.84	2	35.75	35.55	25	9,270	0.27%
2020/07/09	49.1	36.96	13	36.87	36.70	36.1	9,162	0.39%
2020/07/08	13	37.42	12	37.19	37.20	1	9,011	0.01%
2020/07/07	51	37.63	20	37.35	37.00	31	8,909	0.35%
2020/07/06	45.3	38.57	14	38.76	38.55	31.3	8,697	0.36%
2020/07/03	8	35.79	29	35.42	36.45	-21	8,188	-0.26%
2020/07/02	0	0.00	10	34.13	34.20	-10	7,697	-0.13%
2020/07/01	0.3	33.70	0	0.00	33.80	0.3	7,699	0.00%
2020/06/30	5.6	33.53	0	0.00	33.40	5.6	7,723	0.07%
2020/06/29	0	0.00	3	33.22	33.00	-3	7,759	-0.04%
2020/06/22	0	0.00	8	33.67	33.50	-8	7,964	-0.10%
2020/06/18	2	33.45	5	33.57	33.50	-3	8,038	-0.04%
2020/06/17	9	33.61	5	33.80	33.75	4	8,047	0.05%
2020/06/16	2	34.30	12	33.94	33.95	-10	8,149	-0.12%
2020/06/15	3	33.58	0	0.00	33.30	3	8,200	0.04%
2020/06/12	5	33.86	8	34.33	34.15	-3	8,265	-0.04%
2020/06/11	3	33.47	8	32.96	32.75	-5	8,149	-0.06%
2020/06/10	2.1	33.60	31	33.89	33.70	-28.9	8,183	-0.35%
2020/06/09	22.1	34.26	1	34.35	33.90	21.1	8,370	0.25%
2020/06/08	81	35.15	22	35.01	34.85	59	8,405	0.70%
2020/06/05	3	33.88	7	33.98	33.90	-4	8,023	-0.05%
2020/06/04	2	33.83	2	33.98	33.60	0	8,147	0.00%
2020/06/03	18	34.35	3	34.35	34.15	15	8,189	0.18%
2020/06/02	10	34.54	7	34.45	34.55	3	8,115	0.04%
2020/06/01	8	33.29	2	33.35	33.60	6	7,927	0.08%
2020/05/28	1	33.60	0	0.00	33.10	1	8,140	0.01%
2020/05/27	1	33.80	4	33.64	33.20	-3	8,364	-0.04%
2020/05/26	2	33.58	3	33.80	33.50	-1	8,744	-0.01%
2020/05/25	2	33.28	18	32.93	33.70	-16	8,973	-0.18%
2020/05/22	5	33.36	13	32.67	32.60	-8	8,967	-0.09%
2020/05/21	7	33.70	9	33.69	33.65	-2	8,967	-0.02%
2020/05/20	1	33.55	29	33.57	33.55	-28	9,054	-0.31%
2020/05/19	4	32.88	15	32.92	33.20	-11	9,104	-0.12%
2020/05/18	12	33.28	5	33.02	32.40	7	9,309	0.08%
2020/05/15	13	34.28	5	34.18	33.45	8	9,366	0.09%
2020/05/14	4.1	34.13	4	33.84	33.70	0.1	9,582	0.00%
2020/05/13	19	34.07	25	34.23	34.40	-6	9,598	-0.06%
2020/05/12	15	33.61	21	33.58	33.40	-6	9,448	-0.06%
2020/05/11	7	33.20	17	33.01	33.05	-10	9,464	-0.11%
2020/05/08	5	33.52	1	33.40	32.70	4	9,395	0.04%
2020/05/07	2	32.65	5	32.82	32.70	-3	9,277	-0.03%
2020/05/06	18	32.70	8	32.63	32.35	10	9,233	0.11%
2020/05/05	2	32.75	13	32.64	32.55	-11	9,207	-0.12%
2020/05/04	14	32.63	7	32.81	32.85	7	9,141	0.08%
2020/04/30	15	32.26	15	32.16	32.70	0	8,989	0.00%
2020/04/29	5	31.14	16	31.08	30.90	-11	8,825	-0.12%
2020/04/28	2	31.23	2	30.95	30.95	0	8,819	0.00%
2020/04/27	24	30.35	49	30.64	30.70	-25	8,850	-0.28%
2020/04/24	3	29.37	5	29.45	29.40	-2	8,714	-0.02%
2020/04/23	0	0.00	3	29.30	29.30	-3	8,710	-0.03%
2020/04/22	6	28.62	1	28.95	29.05	5	8,702	0.06%
2020/04/21	25	29.48	13	29.48	28.75	12	8,808	0.14%
2020/04/20	0	0.00	3	29.05	29.00	-3	8,715	-0.03%
2020/04/17	1	29.70	15	29.17	28.80	-14	8,765	-0.16%
2020/04/16	13	29.05	7	28.96	29.10	6	8,703	0.07%
2020/04/15	7	28.87	2	29.05	29.05	5	8,664	0.06%
2020/04/14	2	28.60	1	28.65	28.65	1	8,655	0.01%
2020/04/13	7	28.24	1	28.35	28.00	6	8,677	0.07%
2020/04/10	2	28.20	2	28.28	28.30	0	8,761	0.00%
2020/04/09	23	28.69	2	28.53	28.45	21	9,015	0.23%
2020/04/08	7	28.20	11	28.02	28.90	-4	9,001	-0.04%
2020/04/07	10	27.21	11	27.24	27.30	-1	8,905	-0.01%
2020/04/06	1	26.45	5	26.35	26.60	-4	9,145	-0.04%
2020/04/01	16	26.11	3	26.00	26.15	13	9,526	0.14%
2020/03/31	0	0.00	3	25.97	25.95	-3	9,491	-0.03%
2020/03/30	3	24.80	0	0.00	25.70	3	9,638	0.03%
2020/03/27	8	26.34	19	25.93	25.60	-11	9,646	-0.11%
2020/03/26	15	26.01	2	25.98	26.05	13	9,570	0.14%
2020/03/25	10	25.61	13	25.82	26.00	-3	9,519	-0.03%
2020/03/24	8	24.13	3	23.80	23.90	5	9,452	0.05%
2020/03/20	2	24.03	11	24.14	24.30	-9	10,014	-0.09%
2020/03/19	41	23.93	28	23.51	22.55	13	10,038	0.13%
2020/03/18	10	25.53	19	25.75	25.05	-9	10,011	-0.09%
2020/03/17	14	25.35	6	25.14	25.05	8	10,270	0.08%
2020/03/16	4	27.59	5	27.97	26.45	-1	10,196	-0.01%
2020/03/13	8	27.41	7	27.39	27.90	1	10,206	0.01%
2020/03/12	14	30.33	22	30.34	30.20	-8	10,016	-0.08%
2020/03/11	1	33.20	2	32.55	32.40	-1	10,010	-0.01%
2020/03/10	13	32.32	7	32.85	33.05	6	10,412	0.06%
2020/03/09	16	33.22	23	33.90	33.00	-7	10,701	-0.07%
2020/03/06	18	34.82	1	35.00	34.75	17	10,583	0.16%
2020/03/05	22	35.28	18	35.30	35.20	4	10,574	0.04%
2020/03/04	16	34.81	46	34.86	34.85	-30	10,516	-0.29%
2020/03/03	12	35.67	7	35.69	35.15	5	10,472	0.05%
2020/03/02	14	34.62	56	35.52	35.50	-42	10,424	-0.40%
2020/02/27	4	34.79	27	34.90	34.15	-23	10,167	-0.23%
2020/02/26	7	35.76	45	35.78	36.00	-38	9,735	-0.39%
2020/02/25	3	34.50	3	35.05	35.15	0	9,448	0.00%
2020/02/24	1	35.00	7	35.03	35.00	-6	9,393	-0.06%
2020/02/21	0	0.00	3	35.30	35.40	-3	9,348	-0.03%
2020/02/20	1	35.30	15	35.21	35.00	-14	9,230	-0.15%
2020/02/19	10	35.15	28	35.34	35.30	-18	9,113	-0.20%
2020/02/18	23	34.70	0	0.00	34.65	23	8,882	0.26%
2020/02/17	38	34.87	17	34.87	34.65	21	8,773	0.24%
2020/02/14	2	33.70	21	34.18	34.00	-19	8,475	-0.22%
2020/02/13	5	33.64	9	33.74	33.50	-4	8,308	-0.05%
2020/02/12	27	33.67	7	33.41	33.60	20	8,348	0.24%
2020/02/11	0	0.00	3	32.17	32.20	-3	8,274	-0.04%
2020/02/10	13	31.74	1	31.95	31.60	12	8,344	0.14%
2020/02/07	1	32.05	0	0.00	31.85	1	8,493	0.01%
2020/02/06	0	0.00	24	32.42	32.40	-24	8,669	-0.28%
2020/02/05	9	32.36	5	32.24	31.80	4	8,800	0.05%
2020/02/04	0	0.00	12	31.98	32.10	-12	8,800	-0.14%
2020/02/03	10	30.43	2	30.95	31.20	8	8,871	0.09%
2020/01/31	17	32.41	2	32.40	32.50	15	8,827	0.17%
2020/01/30	16	32.36	6	32.68	32.25	10	9,107	0.11%
2020/01/20	1	35.90	7	35.84	35.80	-6	9,084	-0.07%
2020/01/17	2	35.65	0	0.00	35.45	2	9,265	0.02%
2020/01/16	1	35.50	2	35.45	35.45	-1	9,526	-0.01%
2020/01/15	9	35.84	0	0.00	35.55	9	9,835	0.09%
2020/01/14	5	35.33	6	35.53	35.40	-1	9,947	-0.01%
2020/01/13	0.2	35.10	4	34.89	35.15	-3.8	10,704	-0.04%
2020/01/10	11	34.45	10	34.10	34.15	1	11,060	0.01%
2020/01/09	5	34.42	1	34.30	34.30	4	11,048	0.04%
2020/01/08	4	34.19	7	34.29	34.00	-3	11,063	-0.03%
2020/01/07	12	34.84	2	34.95	34.80	10	11,090	0.09%
2020/01/06	14	35.49	5	35.55	35.20	9	11,228	0.08%
2020/01/03	21	37.08	13	37.42	36.25	8	11,149	0.07%
2020/01/02	16	36.95	9	36.94	36.90	7	10,906	0.06%
2019/12/31	22	36.63	15	36.49	36.35	7	10,825	0.06%
2019/12/30	18	37.19	35	37.17	37.10	-17	10,750	-0.16%
2019/12/27	51	36.66	35	37.00	37.30	16	10,473	0.15%
2019/12/26	7	35.99	6	35.91	35.80	1	10,121	0.01%
2019/12/25	35.3	36.36	29.3	36.48	36.10	6	10,177	0.06%
2019/12/24	7	35.91	19	35.74	35.80	-12	10,039	-0.12%
2019/12/23	4	35.93	4	36.01	36.10	0	10,132	0.00%
2019/12/20	7	36.06	1	35.90	35.90	6	10,247	0.06%
2019/12/19	7	35.90	8	36.03	35.90	-1	10,473	-0.01%
2019/12/18	54	37.07	123	37.15	36.30	-69	10,454	-0.66%	大賣/
2019/12/17	6	36.40	6	36.47	36.60	0	10,055	0.00%
2019/12/16	118	36.32	5	36.06	36.05	113	10,068	1.12%	大買/鉅額交易
2019/12/13	9	35.56	10	35.71	35.60	-1	9,918	-0.01%
2019/12/12	16	36.11	11	36.55	35.50	5	9,803	0.05%
2019/12/11	14	35.77	14	35.47	35.50	0	9,404	0.00%
2019/12/10	5	35.48	7	35.63	35.75	-2	9,363	-0.02%
2019/12/09	2	35.40	24	35.34	35.30	-22	9,240	-0.24%
2019/12/06	5	35.58	10	35.66	35.55	-5	9,233	-0.05%
2019/12/05	36	35.76	54	35.47	35.25	-18	9,090	-0.20%
2019/12/04	233	34.46	218	34.82	34.85	15	8,701	0.17%	大買/大賣/
2019/12/03	3	33.05	0	0.00	33.10	3	8,310	0.04%
2019/12/02	2	33.18	1	33.05	33.05	1	8,328	0.01%
2019/11/29	1	33.65	0	0.00	33.45	1	8,386	0.01%
2019/11/28	0	0.00	2	33.83	33.80	-2	8,410	-0.02%
2019/11/27	1	33.85	2	33.93	34.10	-1	8,529	-0.01%
2019/11/26	2	33.30	0	0.00	33.35	2	8,500	0.02%
2019/11/22	0	0.00	11	33.25	33.05	-11	8,719	-0.13%
2019/11/21	10	32.90	12	33.13	33.25	-2	8,766	-0.02%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.45	2	33.33	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	1	33.30	33.35	-1	8,874	-0.01%
2019/11/15	3	33.20	1	33.10	33.00	2	8,970	0.02%
2019/11/14	1	32.80	2	33.00	33.00	-1	9,074	-0.01%
2019/11/13	5	33.42	0	0.00	33.25	5	9,090	0.06%
2019/11/12	2	33.45	0	0.00	33.60	2	9,106	0.02%
2019/11/11	4	33.31	3	33.47	33.00	1	9,114	0.01%
2019/11/08	29	34.38	14	34.56	34.30	15	9,043	0.17%
2019/11/07	0	0.00	2	35.10	35.05	-2	9,033	-0.02%
2019/11/06	4	35.83	2	36.45	35.75	2	9,078	0.02%
2019/11/05	21	36.44	4	36.24	36.00	17	8,993	0.19%
2019/11/04	29	36.09	70	35.98	35.80	-41	8,863	-0.46%
2019/11/01	20	35.40	5	35.22	35.70	15	8,740	0.17%
2019/10/31	33	35.18	5	35.10	35.05	28	8,780	0.32%
2019/10/30	21	35.83	8	35.81	35.80	13	8,690	0.15%
2019/10/29	15	36.57	25	36.49	36.05	-10	8,683	-0.12%
2019/10/28	54	35.90	125	35.47	35.60	-71	8,555	-0.83%	大賣/
2019/10/25	15	36.04	5	35.98	35.50	10	8,580	0.12%
2019/10/24	12	36.49	16	36.43	36.70	-4	8,427	-0.05%
2019/10/23	8	36.41	12	36.49	36.35	-4	8,296	-0.05%
2019/10/22	16	36.16	22	36.31	36.15	-6	8,261	-0.07%
2019/10/21	39	36.19	66	36.25	36.30	-27	8,106	-0.33%
2019/10/18	23	34.26	24	34.18	34.80	-1	7,458	-0.01%
2019/10/17	5	33.36	5	33.42	33.45	0	7,237	0.00%
2019/10/16	0	0.00	7	33.14	33.20	-7	7,345	-0.10%
2019/10/15	8	33.59	16	33.80	33.40	-8	7,326	-0.11%
2019/10/14	17	33.94	13	33.92	33.75	4	7,233	0.06%
2019/10/09	7	32.69	2	32.83	32.70	5	7,081	0.07%
2019/10/08	11	32.84	8	33.11	32.90	3	7,118	0.04%
2019/10/07	10	33.48	10	33.68	33.45	0	7,175	0.00%
2019/10/04	10	34.34	2	33.75	33.85	8	7,280	0.11%
2019/10/03	5	34.00	6	33.63	34.10	-1	7,323	-0.01%
2019/10/02	10	33.94	15	33.90	33.90	-5	7,419	-0.07%
2019/10/01	15	34.14	16	34.44	34.60	-1	7,428	-0.01%
2019/09/27	1	34.20	5	34.16	33.65	-4	7,471	-0.05%
2019/09/26	3	34.60	8	34.71	34.10	-5	7,535	-0.07%
2019/09/25	6	34.06	9	34.14	34.50	-3	7,686	-0.04%
2019/09/24	14	34.20	15	34.42	34.15	-1	7,755	-0.01%
2019/09/23	4	33.58	2	33.75	33.75	2	7,525	0.03%
2019/09/19	0	0.00	27	33.43	33.50	-27	7,653	-0.35%
2019/09/18	0	0.00	11	32.60	32.55	-11	7,571	-0.15%
2019/09/17	0	0.00	23	32.55	32.50	-23	7,640	-0.30%
2019/09/16	1	32.15	1	32.50	32.20	0	7,696	0.00%
2019/09/12	3	32.27	1	32.70	32.20	2	7,842	0.03%
2019/09/10	2	32.18	1	31.90	31.90	1	8,037	0.01%
2019/09/09	1	32.55	1	32.60	32.35	0	8,377	0.00%
2019/09/06	2	33.10	2	33.05	32.90	0	8,430	0.00%
2019/09/05	1	32.90	49	32.90	32.90	-48	8,426	-0.57%
2019/09/04	1	32.70	5	32.65	32.85	-4	8,683	-0.05%
2019/09/03	5	32.58	5	33.00	32.50	0	8,754	0.00%
2019/09/02	4	32.30	5	32.66	32.70	-1	8,710	-0.01%
2019/08/30	16	32.76	3	32.48	32.10	13	8,713	0.15%
2019/08/29	15	32.29	3	32.35	32.30	12	8,640	0.14%
2019/08/28	6	32.48	6	32.54	32.55	0	8,568	0.00%
2019/08/27	7	31.54	2	31.70	31.40	5	8,406	0.06%
2019/08/26	23	31.68	2	31.60	31.50	21	8,466	0.25%
2019/08/23	4	32.40	2	32.45	32.40	2	8,468	0.02%
2019/08/22	4	32.71	1	32.95	32.40	3	8,490	0.04%
2019/08/21	4	32.80	5	32.85	32.70	-1	8,500	-0.01%
2019/08/20	5	32.90	0	0.00	32.90	5	8,487	0.06%
2019/08/19	10	33.51	20	33.28	33.40	-10	8,459	-0.12%
2019/08/16	9	32.43	7	32.16	32.50	2	8,412	0.02%
2019/08/15	14	31.74	3	31.80	31.85	11	8,490	0.13%
2019/08/14	8	32.84	2	33.10	32.50	6	8,552	0.07%
2019/08/13	16	32.63	3	32.45	32.50	13	8,640	0.15%
2019/08/12	8	32.46	10	32.08	32.45	-2	8,721	-0.02%
2019/08/08	13	33.15	9	33.01	32.85	4	8,736	0.05%
2019/08/07	11	33.46	12	33.63	33.20	-1	8,803	-0.01%
2019/08/06	0	34.20	1	33.85	34.15	-1	8,983	-0.01%
2019/08/05	6	34.22	3	34.38	33.85	3	9,305	0.03%
2019/08/02	25	35.01	48	34.80	34.55	-23	9,570	-0.24%
2019/08/01	0	0.00	1	36.05	35.75	-1	9,723	-0.01%
2019/07/31	1	35.60	0	0.00	36.20	1	9,932	0.01%
2019/07/30	4	35.89	2	37.03	35.60	2	9,958	0.02%
2019/07/29	22	37.19	1	37.30	37.05	21	9,899	0.21%
2019/07/26	1	36.85	5	36.96	37.00	-4	9,916	-0.04%
2019/07/25	10	36.90	6	36.80	36.90	4	9,947	0.04%
2019/07/24	31	36.92	24	37.00	36.80	7	10,024	0.07%
2019/07/23	12	36.46	33	36.61	36.10	-21	10,242	-0.21%
2019/07/22	7	36.64	11	36.60	36.50	-4	10,750	-0.04%
2019/07/19	1	35.10	3	35.82	36.05	-2	11,077	-0.02%
2019/07/18	31	34.85	5	34.50	34.50	26	11,053	0.24%
2019/07/17	1	35.60	0	0.00	35.65	1	11,077	0.01%
2019/07/16	69.2	35.95	24	36.01	35.90	45.2	11,708	0.39%
2019/07/15	8	35.58	27	35.90	35.70	-19	11,875	-0.16%
2019/07/12	6	35.47	2	35.70	35.40	4	12,082	0.03%
2019/07/11	6	35.68	2	35.75	35.60	4	12,129	0.03%
2019/07/10	6	37.58	18	37.63	37.60	-12	12,100	-0.10%
2019/07/09	22	37.64	7	37.65	37.40	15	12,054	0.12%
2019/07/08	12	38.26	3	38.12	38.05	9	12,117	0.07%
2019/07/05	6	37.53	14	37.64	37.80	-8	12,158	-0.07%
2019/07/04	3	37.67	11	37.49	37.55	-8	12,166	-0.07%
2019/07/03	32	36.93	6	36.84	36.90	26	12,483	0.21%
2019/07/02	24	37.13	10	37.14	37.10	14	12,517	0.11%
2019/07/01	38	36.19	19	36.38	36.45	19	12,550	0.15%
2019/06/28	1	35.25	6	35.31	35.35	-5	12,808	-0.04%
2019/06/27	5	34.90	1	35.00	35.15	4	13,119	0.03%
2019/06/26	13	34.79	25	34.65	34.70	-12	13,074	-0.09%
2019/06/25	7	35.38	5	35.33	35.30	2	13,030	0.02%
2019/06/24	3	35.08	4	35.86	36.00	-1	12,960	-0.01%
2019/06/20	5	35.92	7	36.00	35.70	-2	12,880	-0.02%
2019/06/19	2	35.55	5	35.30	35.55	-3	12,826	-0.02%
2019/06/18	0	0.00	2	35.60	35.05	-2	12,825	-0.02%
2019/06/17	29	35.72	37	35.64	35.50	-8	12,844	-0.06%
2019/06/14	12	34.66	3	34.78	34.40	9	12,517	0.07%
2019/06/13	7	34.15	5	34.33	34.25	2	12,543	0.02%
2019/06/12	17	34.91	13	34.83	34.60	4	12,564	0.03%
2019/06/11	4	33.83	5	33.74	34.05	-1	12,406	-0.01%
2019/06/10	2.2	33.30	1	33.20	33.25	1.2	12,391	0.01%
2019/06/06	1	32.75	2	33.10	32.80	-1	12,525	-0.01%
2019/06/05	7	33.46	4	33.88	33.10	3	12,542	0.02%
2019/06/04	1	33.20	11	33.16	33.50	-10	12,606	-0.08%
2019/06/03	6	33.18	13	33.01	33.25	-7	12,833	-0.05%
2019/05/31	7	33.54	6	33.67	33.50	1	13,007	0.01%
2019/05/30	3	32.90	2	32.73	33.15	1	13,059	0.01%
2019/05/29	3	32.25	1	32.30	32.30	2	13,289	0.02%
2019/05/28	13	32.80	2	32.80	32.95	11	13,695	0.08%
2019/05/27	3	32.93	2	33.28	32.90	1	14,182	0.01%
2019/05/24	4	33.33	2	33.60	33.05	2	14,485	0.01%
2019/05/23	0	0.00	21	33.11	33.30	-21	14,617	-0.14%
2019/05/22	23	34.56	0	0.00	33.90	23	14,824	0.16%
2019/05/21	1	33.65	27	33.28	33.90	-26	15,197	-0.17%
2019/05/20	6	32.84	9	33.83	33.05	-3	15,278	-0.02%
2019/05/17	10	34.36	1	34.05	33.80	9	15,570	0.06%
2019/05/16	14	34.64	8	34.36	33.80	6	15,910	0.04%
2019/05/15	37	34.98	12	35.13	34.90	25	16,886	0.15%
2019/05/14	26	34.20	3.2	34.90	35.25	22.9	17,494	0.13%
2019/05/13	20	35.03	58	34.32	33.80	-38	17,719	-0.21%
2019/05/10	9	37.07	6	37.36	36.60	3	17,580	0.02%
2019/05/09	32	38.03	9	38.37	37.25	23	17,423	0.13%
2019/05/08	66	38.85	10	38.79	38.90	56	17,313	0.32%
2019/05/07	8	38.58	4	38.40	38.40	4	17,407	0.02%
2019/05/06	10	38.38	13	38.45	38.15	-3	17,976	-0.02%
2019/05/03	5	39.29	8	39.44	39.35	-3	17,943	-0.02%
2019/05/02	8	38.98	4	39.11	38.90	4	17,968	0.02%
2019/04/30	6	38.93	7	38.92	39.05	-1	18,100	-0.01%
2019/04/29	22	39.99	35	39.02	38.55	-13	17,988	-0.07%
2019/04/26	17	40.65	35	40.80	41.15	-18	17,730	-0.10%
2019/04/25	21	40.47	40	40.09	40.55	-19	17,250	-0.11%
2019/04/24	11	39.62	35	39.81	39.40	-24	16,889	-0.14%
2019/04/23	14	39.10	0.2	39.20	39.00	13.8	16,911	0.08%
2019/04/22	46	40.62	38	40.24	39.25	8	17,008	0.05%
2019/04/19	10	38.58	4.1	38.72	39.00	5.9	16,563	0.04%
2019/04/18	16	38.87	14	38.79	37.85	2	16,598	0.01%
2019/04/17	14	38.28	7	38.38	38.25	7	16,622	0.04%
2019/04/16	1	37.90	6	37.78	38.05	-5	16,677	-0.03%
2019/04/15	25	37.59	7	37.40	37.30	18	16,926	0.11%
2019/04/12	12	37.60	3	37.77	37.25	9	17,317	0.05%
2019/04/11	29	38.72	3	38.57	38.10	26	17,415	0.15%
2019/04/10	7	39.26	2	39.23	39.35	5	17,356	0.03%
2019/04/09	20	40.28	18	39.96	39.60	2	17,404	0.01%
2019/04/08	23	39.63	31.1	39.54	39.30	-8.1	17,317	-0.05%
2019/04/03	21	39.53	30	39.49	39.20	-9	17,378	-0.05%
2019/04/02	26	38.84	30.1	38.97	39.45	-4.1	17,400	-0.02%
2019/04/01	18	37.86	44.1	37.72	37.90	-26.1	17,263	-0.15%
2019/03/29	30	36.67	2	36.90	36.90	28	17,149	0.16%
2019/03/28	5	37.35	65	37.13	36.55	-60	17,823	-0.34%
2019/03/27	10	36.93	17	37.03	36.80	-7	18,695	-0.04%
2019/03/26	18	37.16	37	37.14	36.90	-19	19,704	-0.10%
2019/03/25	3	36.55	3	36.47	36.70	0	20,382	0.00%
2019/03/22	3	37.15	14	37.31	37.10	-11	20,597	-0.05%
2019/03/21	45	36.81	17	37.36	36.75	28	20,876	0.13%
2019/03/20	14	37.07	18	37.02	37.10	-4	21,208	-0.02%
2019/03/19	19	36.53	47.5	36.37	36.45	-28.5	21,697	-0.13%
2019/03/18	23	36.36	9	36.89	36.25	14	22,043	0.06%
2019/03/15	29.1	36.86	12	37.18	36.70	17.1	22,301	0.08%
2019/03/14	29	36.61	22	37.35	36.45	7	22,583	0.03%
2019/03/13	21	37.10	2	37.08	37.10	19	23,091	0.08%
2019/03/12	6	37.65	29	37.73	37.35	-23	23,411	-0.10%
2019/03/11	29	37.32	0.4	37.35	37.30	28.7	23,766	0.12%
2019/03/08	6	36.97	10	36.55	37.25	-4	24,548	-0.02%
2019/03/07	23	37.77	9	37.05	37.05	14	25,184	0.06%
2019/03/06	21	39.28	4.9	39.30	38.65	16.2	26,262	0.06%
2019/03/05	7	38.79	0.2	38.60	38.60	6.8	27,112	0.03%
2019/03/04	16	39.18	3	39.73	38.95	13	28,054	0.05%
2019/02/27	9.3	39.41	65	39.33	39.50	-55.7	28,110	-0.20%
2019/02/26	18	38.89	41	38.75	38.60	-23	28,202	-0.08%
2019/02/25	62	37.74	89	37.74	37.80	-27	28,383	-0.10%
2019/02/22	15	39.42	18	39.10	38.75	-3	29,437	-0.01%
2019/02/21	12	39.07	8	38.98	39.40	4	29,463	0.01%
2019/02/20	94	40.17	48	39.82	39.50	46	29,489	0.16%
2019/02/19	3	39.37	15	39.21	39.50	-12	29,660	-0.04%
2019/02/18	76	39.69	19	39.70	39.20	57	30,192	0.19%
2019/02/15	32	39.03	21	39.36	38.80	11	30,612	0.04%
2019/02/14	46.4	40.00	15	39.98	39.80	31.4	30,775	0.10%
2019/02/13	0	0.00	33	38.05	38.75	-33	30,306	-0.11%
2019/02/12	13	35.37	3	35.28	35.25	10	30,182	0.03%
2019/02/11	5	34.48	12	34.63	34.35	-7	31,029	-0.02%
2019/01/30	3	33.80	2.2	33.95	33.40	0.8	31,892	0.00%
2019/01/29	11	33.55	4	33.48	33.40	7	32,202	0.02%
2019/01/28	29	34.42	21	34.71	34.25	8	32,566	0.02%
2019/01/25	19	34.03	17	34.41	34.30	2	33,389	0.01%
2019/01/24	2	32.65	7	32.61	32.65	-5	34,287	-0.01%
2019/01/23	4	32.05	3	32.15	32.25	1	34,578	0.00%
2019/01/22	3	32.65	50	32.62	32.60	-47	34,995	-0.13%
2019/01/21	9	32.13	23	32.45	32.20	-14	35,430	-0.04%
2019/01/18	3	31.57	2	32.05	32.20	1	35,828	0.00%
2019/01/17	46	32.49	28	32.47	32.00	18	36,054	0.05%
2019/01/16	16	32.58	16	32.15	32.60	0	36,365	0.00%
2019/01/15	24	31.76	2.2	32.00	32.05	21.8	36,476	0.06%
2019/01/14	80	31.51	28	32.16	31.85	52	36,612	0.14%
2019/01/11	32	33.17	11	33.95	32.95	21	36,713	0.06%
2019/01/10	23	34.06	27	33.92	33.40	-4	36,865	-0.01%
2019/01/09	25	33.76	27	33.73	33.40	-2	37,074	-0.01%
2019/01/08	7	33.17	6	33.33	33.35	1	37,626	0.00%
2019/01/07	3	33.37	21	33.12	33.55	-18	37,762	-0.05%
2019/01/04	15	30.51	16	31.15	31.50	-1	38,001	0.00%
2019/01/03	24	32.55	11	32.44	32.00	13	37,814	0.03%
2019/01/02	2	33.78	28	33.81	33.50	-26	38,184	-0.07%
2018/12/28	4	33.50	5	33.70	33.50	-1	38,634	0.00%
2018/12/27	24	33.95	40	33.75	33.50	-16	39,107	-0.04%
2018/12/26	13	33.98	6	32.88	32.50	7	39,032	0.02%
2018/12/25	8	33.05	8	33.44	33.40	0	39,341	0.00%
2018/12/24	25	34.36	0	0.00	34.40	25	39,312	0.06%
2018/12/22	20	34.14	16	34.41	34.65	4	39,298	0.01%
2018/12/21	147	34.46	155	34.20	35.45	-8	39,507	-0.02%	大買/大賣/
2018/12/20	84	33.66	71	33.48	33.60	13	39,119	0.03%
2018/12/19	88	35.87	82	36.08	35.20	6	38,481	0.02%
2018/12/18	24	38.52	24	38.76	37.60	0	38,498	0.00%
2018/12/17	20	40.83	40	40.78	40.50	-20	38,648	-0.05%
2018/12/14	69	41.09	29	40.77	40.70	40	38,836	0.10%
2018/12/13	33.2	42.11	35	42.23	42.30	-1.9	38,818	0.00%
2018/12/12	17.2	41.98	56	41.82	41.85	-38.9	38,745	-0.10%
2018/12/11	28	41.44	18	41.74	40.55	10	38,901	0.03%
2018/12/10	9	40.90	25	40.75	41.45	-16	39,090	-0.04%
2018/12/07	70	40.99	49	41.01	40.90	21	39,058	0.05%
2018/12/06	111	40.30	98	40.22	40.15	13	39,164	0.03%	大買/
2018/12/05	48	41.96	16	42.03	41.90	32	39,076	0.08%
2018/12/04	87.2	43.58	79	43.56	43.20	8.2	39,419	0.02%
2018/12/03	92	44.96	112	44.61	44.20	-20	39,430	-0.05%	大賣/
2018/11/30	60	42.54	38	42.57	43.20	22	38,819	0.06%
2018/11/29	85	41.85	118	41.87	42.50	-33	38,225	-0.09%	大賣/
2018/11/28	36	39.83	70	40.15	39.85	-34	37,146	-0.09%
2018/11/27	100	39.39	135	39.36	39.40	-35	36,504	-0.10%	大賣/
2018/11/26	35	37.91	30	38.08	38.20	5	35,653	0.01%
2018/11/23	43	38.28	36	38.83	37.35	7	35,760	0.02%
2018/11/22	75	39.10	38	38.94	38.15	37	35,578	0.10%
2018/11/21	113	39.66	156	39.69	39.50	-43	35,256	-0.12%	大買/大賣/
2018/11/20	95	37.54	93	37.47	37.45	2	34,251	0.01%
2018/11/19	33	36.97	60	37.49	37.70	-27	34,401	-0.08%
2018/11/16	219	37.77	212	37.30	36.75	7	34,265	0.02%	大買/大賣/
2018/11/15	100	36.73	167	37.33	37.70	-67	33,749	-0.20%	大賣/
2018/11/14	153	38.12	94	37.13	37.00	59	33,259	0.18%	大買/
2018/11/13	76	37.42	66	37.69	38.35	10	32,871	0.03%
2018/11/12	30	37.52	42	37.31	37.80	-12	32,467	-0.04%
2018/11/09	28	36.66	35	36.71	37.00	-7	32,209	-0.02%
2018/11/08	134	37.04	149	36.77	36.25	-15	31,899	-0.05%	大買/大賣/
2018/11/07	88	34.66	158	34.72	35.80	-70	31,002	-0.23%	大賣/
2018/11/06	70	33.04	87	32.88	32.55	-17	30,328	-0.06%
2018/11/05	36	33.54	25	33.46	34.05	11	30,079	0.04%
2018/11/02	56	33.54	33	33.42	33.30	23	29,779	0.08%
2018/11/01	246	33.47	172	33.37	32.75	74	29,018	0.26%	大買/大賣/
2018/10/31	4	31.11	16	31.18	31.40	-12	27,766	-0.04%
2018/10/30	97	28.21	16	28.24	28.55	81	27,535	0.29%
2018/10/29	80	27.25	27.1	27.76	28.65	52.9	27,409	0.19%
2018/10/26	46.1	26.28	38	27.06	26.05	8.1	27,322	0.03%
2018/10/25	29	26.66	42	26.84	26.55	-13	27,120	-0.05%
2018/10/24	21	30.65	13	30.60	29.50	8	26,849	0.03%
2018/10/23	13	32.04	5	32.55	31.35	8	26,639	0.03%
2018/10/22	26	32.77	14	32.21	33.10	12	26,588	0.05%
2018/10/19	13.1	31.96	46	32.01	32.35	-32.9	26,568	-0.12%
2018/10/18	35	33.48	12	33.75	33.25	23	26,457	0.09%
2018/10/17	11	33.50	15	33.97	33.10	-4	26,349	-0.02%
2018/10/16	37	33.93	39	33.95	33.25	-2	26,327	-0.01%
2018/10/15	25.1	31.73	15	31.87	32.00	10.1	26,269	0.04%
2018/10/12	39	32.20	12	32.13	31.85	27	26,475	0.10%
2018/10/11	14	31.88	1	32.30	31.80	13	26,210	0.05%
2018/10/09	12	35.86	8	35.82	35.30	4	26,240	0.02%
2018/10/08	13.1	35.45	34	35.84	35.15	-20.9	26,051	-0.08%
2018/10/05	30	37.13	16	37.88	36.80	14	25,907	0.05%
2018/10/04	34	40.57	39	40.58	40.00	-5	25,635	-0.02%
2018/10/03	46	40.62	80	41.14	40.40	-34	25,839	-0.13%
2018/10/02	34	42.96	22	43.12	42.60	12	26,084	0.05%
2018/10/01	46	42.97	9	43.13	43.20	37	26,286	0.14%
2018/09/28	10	43.26	27	43.55	43.50	-17	26,732	-0.06%
2018/09/27	16	42.53	48	42.31	42.20	-32	26,709	-0.12%
2018/09/26	52	44.08	18	43.88	43.80	34	27,040	0.13%
2018/09/25	130.1	44.85	105	44.56	44.15	25.1	26,956	0.09%	大買/大賣/
2018/09/21	153	43.35	138	43.46	43.85	15	26,206	0.06%	大買/大賣/
2018/09/20	26	41.24	28	41.16	40.75	-2	25,600	-0.01%
2018/09/19	39	41.61	18	41.74	40.20	21	25,686	0.08%
2018/09/18	6	41.18	20	41.21	40.95	-14	25,896	-0.05%
2018/09/17	29	42.10	13	42.13	42.40	16	26,186	0.06%
2018/09/14	22	39.93	58	40.58	41.45	-36	25,773	-0.14%
2018/09/13	26	38.49	24	39.13	37.70	2	25,506	0.01%
2018/09/12	41	38.58	33	38.60	38.65	8	25,568	0.03%
2018/09/11	14	38.90	36	38.75	39.60	-22	25,723	-0.09%
2018/09/10	95	39.25	85	38.82	37.45	10	25,491	0.04%
2018/09/07	50	42.81	31	43.80	41.50	19	25,119	0.08%
2018/09/06	5	44.77	5	44.75	44.00	0	25,060	0.00%
2018/09/05	2	44.10	2	44.45	44.55	0	25,627	0.00%
2018/09/04	7	43.47	7	43.67	43.85	0	27,102	0.00%
2018/09/03	133	43.73	13	44.76	43.55	120	27,874	0.43%	大買/鉅額交易
2018/08/31	16	46.41	17	46.80	47.25	-1	28,015	0.00%
2018/08/30	47	48.41	49	48.40	47.50	-2	28,162	-0.01%
2018/08/29	18	46.79	18	46.93	47.60	0	28,205	0.00%
2018/08/28	17	47.91	28	47.69	47.10	-11	28,746	-0.04%
2018/08/27	21	46.18	18	45.43	47.20	3	28,901	0.01%
2018/08/24	16	44.81	4	44.45	42.95	12	29,383	0.04%
2018/08/23	2	46.93	2	47.18	46.40	0	30,829	0.00%
2018/08/21	4	47.58	28	47.28	47.00	-24	33,184	-0.07%
2018/08/20	146	46.90	8	48.88	47.00	138	34,269	0.40%	大買/鉅額交易
2018/08/17	29	51.68	27	51.77	51.80	2	34,573	0.01%
2018/08/16	6	49.94	5	49.95	51.20	1	34,777	0.00%
2018/08/15	11	51.83	9	51.69	50.20	2	35,119	0.01%
2018/08/14	19	53.11	5	52.66	53.50	14	35,718	0.04%
2018/08/13	16	55.62	17	55.04	53.60	-1	35,970	0.00%
2018/08/10	13	59.81	19	60.27	58.80	-6	36,641	-0.02%
2018/08/09	8.2	58.71	8	58.93	59.60	0.2	38,103	0.00%
2018/08/08	31	59.39	35	59.73	58.60	-4	39,838	-0.01%
2018/08/07	2	59.50	8	59.70	59.50	-6	40,602	-0.01%
2018/08/06	5	57.42	3.5	57.98	58.30	1.5	41,808	0.00%
2018/08/03	43.2	56.52	19	56.49	57.80	24.2	42,958	0.06%
2018/08/02	29	58.52	27	58.92	56.50	2	43,259	0.00%
2018/08/01	10	61.51	9	62.47	61.80	1	43,841	0.00%
2018/07/31	10	61.55	9	61.90	63.00	1	45,167	0.00%
2018/07/30	8	62.54	0	0.00	61.80	8	45,338	0.02%
2018/07/27	12.3	64.39	16	63.46	64.60	-3.7	45,469	-0.01%
2018/07/26	31	63.92	25	64.02	63.30	6	45,878	0.01%
2018/07/25	5	63.56	25	63.64	63.00	-20	46,171	-0.04%
2018/07/24	3	62.77	5	62.90	62.90	-2	46,194	0.00%
2018/07/23	32	61.76	26	60.62	62.80	6	46,073	0.01%
2018/07/20	35.5	64.01	35	64.64	62.40	0.5	46,066	0.00%
2018/07/19	9	63.89	10	63.94	64.00	-1	45,727	0.00%
2018/07/18	5	61.68	8	61.93	61.50	-3	46,120	-0.01%
2018/07/17	9.2	63.47	16	63.53	62.60	-6.9	46,538	-0.01%
2018/07/16	34.2	64.02	35	63.51	64.30	-0.8	47,402	0.00%
2018/07/13	43	63.05	40.3	63.91	62.30	2.7	48,285	0.01%
2018/07/12	12	62.80	18	62.35	62.10	-6	47,998	-0.01%
2018/07/11	48	61.94	58	61.70	62.00	-10	47,915	-0.02%
2018/07/10	64	61.28	76	61.28	62.40	-12	47,730	-0.03%
2018/07/09	52	58.61	34	59.15	57.80	18	47,682	0.04%
2018/07/06	93	57.35	94	56.94	58.70	-1	47,345	0.00%
2018/07/05	21	53.97	28	54.26	53.90	-7	46,923	-0.02%
2018/07/04	30	54.64	23	54.93	53.00	7	46,768	0.01%
2018/07/03	11	59.32	15	59.48	58.10	-4	46,387	-0.01%
2018/07/02	32	60.12	4	60.90	59.10	28	46,387	0.06%
2018/06/29	13	61.13	15	61.75	62.30	-2	46,271	0.00%
2018/06/28	10	61.58	15.9	62.25	60.80	-5.9	46,268	-0.01%
2018/06/27	23.2	61.28	149	60.94	61.60	-125.9	45,965	-0.27%	大賣/鉅額交易
2018/06/26	142.2	60.60	25	60.30	60.70	117.2	45,735	0.26%	大買/鉅額交易
2018/06/25	24	58.05	14.3	58.22	57.60	9.7	45,247	0.02%
2018/06/22	14	60.29	6	60.38	59.70	8	45,234	0.02%
2018/06/21	66.2	62.32	26	62.35	62.50	40.2	45,060	0.09%
2018/06/20	31.2	62.44	20	62.48	60.60	11.2	44,997	0.02%
2018/06/19	24	64.88	17.2	65.29	64.50	6.8	44,847	0.02%
2018/06/15	18	67.46	8	67.98	66.60	10	44,751	0.02%
2018/06/14	19.2	67.76	28	67.63	68.10	-8.9	44,648	-0.02%
2018/06/13	88	68.13	77	68.86	67.00	11	44,859	0.02%
2018/06/12	116.3	72.38	81	72.53	70.00	35.3	44,681	0.08%	大買/
2018/06/11	56.2	67.81	72	67.82	69.70	-15.8	43,257	-0.04%
2018/06/08	27.1	62.85	21	62.36	63.40	6.1	42,538	0.01%
2018/06/07	21	65.90	13	66.24	65.00	8	42,363	0.02%
2018/06/06	21	65.60	60	65.77	66.00	-39	42,989	-0.09%
2018/06/05	58	64.95	29	65.68	63.70	29	43,474	0.07%
2018/06/04	53.9	67.26	51	67.23	67.30	2.9	42,688	0.01%
2018/06/01	108	68.33	67	69.10	67.10	41	42,378	0.10%	大買/
2018/05/31	234	72.43	303	71.22	69.90	-69	41,822	-0.16%	大買/大賣/
2018/05/30	88.5	66.87	309	67.49	67.80	-220.6	40,393	-0.55%	大賣/鉅額交易
2018/05/29	486	67.66	443	68.53	66.40	43	39,562	0.11%	大買/大賣/
2018/05/28	51	64.15	65	64.55	64.80	-14	37,968	-0.04%
2018/05/25	63	60.33	42	59.86	60.50	21	36,847	0.06%
2018/05/24	21	59.32	34	59.07	59.30	-13	36,381	-0.04%
2018/05/23	39	59.64	40	58.89	58.90	-1	36,141	0.00%
2018/05/22	185	60.26	106	61.25	58.50	79	35,613	0.22%	大買/大賣/
2018/05/21	63	63.02	43	62.87	62.60	20	34,997	0.06%
2018/05/18	62.2	61.87	101	61.96	63.20	-38.9	34,507	-0.11%	大賣/
2018/05/17	178.2	62.34	146	62.44	61.20	32.2	33,760	0.10%	大買/大賣/
2018/05/16	93.2	61.07	104	61.31	62.00	-10.8	32,460	-0.03%	大賣/
2018/05/15	102.2	57.62	68	58.03	57.30	34.1	31,009	0.11%	大買/
2018/05/14	76	56.14	88	56.95	58.10	-12	30,392	-0.04%
2018/05/11	123	54.36	112	54.84	52.90	11	29,133	0.04%	大買/大賣/
2018/05/10	92.2	52.13	57	52.20	53.50	35.2	27,993	0.13%
2018/05/09	115.2	53.00	70	53.23	52.50	45.1	27,547	0.16%	大買/
2018/05/08	63.2	53.22	132	52.97	53.80	-68.9	26,881	-0.26%	大賣/
2018/05/07	12	49.40	18	48.52	50.00	-6	25,652	-0.02%
2018/05/04	34	47.85	77	47.74	47.25	-43	25,600	-0.17%
2018/05/03	61	49.05	88	49.34	48.75	-27	25,913	-0.10%
2018/05/02	102	48.50	72	48.87	48.90	30	25,992	0.12%	大買/
2018/04/30	92	47.06	11	47.10	46.80	81	26,032	0.31%
2018/04/27	8	46.54	5	46.55	46.50	3	27,327	0.01%
2018/04/26	143	47.16	133	46.36	45.90	10	28,276	0.04%	大買/大賣/
2018/04/25	10	46.52	30	46.51	47.60	-20	28,445	-0.07%
2018/04/24	30	48.83	33	49.20	46.25	-3	29,126	-0.01%
2018/04/23	46	50.04	34	50.23	48.80	12	28,557	0.04%
2018/04/20	95	49.05	136	48.97	48.70	-41	28,578	-0.14%	大賣/
2018/04/19	45	48.62	109	48.28	49.10	-64	27,712	-0.23%	大賣/
2018/04/18	11	44.53	8	44.54	44.65	3	26,756	0.01%
2018/04/17	33	44.54	31	44.92	44.05	2	26,930	0.01%
2018/04/16	1	45.80	31	45.71	45.50	-30	27,170	-0.11%
2018/04/13	83	46.15	24	46.12	45.65	59	27,575	0.21%
2018/04/12	7	44.78	4	44.75	44.90	3	27,359	0.01%
2018/04/11	30	45.80	17	45.54	45.05	13	28,225	0.05%
2018/04/10	19	44.78	17	44.68	44.60	2	28,851	0.01%
2018/04/09	37	44.60	19	44.42	43.80	18	29,531	0.06%
2018/04/03	15	43.78	14	43.89	44.25	1	29,498	0.00%
2018/04/02	12	43.11	24	43.99	43.05	-12	29,804	-0.04%
2018/03/31	7	43.70	5	43.73	44.00	2	29,953	0.01%
2018/03/30	7	45.10	15	45.79	44.70	-8	30,304	-0.03%
2018/03/29	17	46.78	13	46.52	45.50	4	30,876	0.01%
2018/03/28	4	46.00	9	45.93	45.80	-5	30,715	-0.02%
2018/03/27	27	46.93	32	46.95	47.15	-5	30,879	-0.02%
2018/03/26	3	45.75	6	45.35	45.75	-3	31,408	-0.01%
2018/03/23	79	45.31	2	45.40	45.00	77	31,596	0.24%
2018/03/22	25	47.60	84	47.24	47.05	-59	31,550	-0.19%
2018/03/21	17	47.66	14	47.27	47.00	3	31,458	0.01%
2018/03/20	21	46.97	18	47.04	47.25	3	31,677	0.01%
2018/03/19	24	48.49	36	48.74	47.65	-12	31,851	-0.04%
2018/03/16	51	48.46	89	48.19	47.20	-38	31,592	-0.12%
2018/03/15	19	46.88	16	46.62	47.00	3	31,638	0.01%
2018/03/14	35	47.53	40	47.64	46.90	-5	31,960	-0.02%
2018/03/13	45	48.42	60	48.30	48.55	-15	32,804	-0.05%
2018/03/12	84	47.98	104	47.99	47.75	-20	33,151	-0.06%	大賣/
2018/03/09	242	46.01	251	46.40	47.50	-9	33,111	-0.03%	大買/大賣/
2018/03/08	3	43.20	16	43.07	43.20	-13	33,139	-0.04%
2018/03/07	55	42.78	72	42.51	42.70	-17	33,542	-0.05%
2018/03/06	39	42.52	28	42.41	42.40	11	33,993	0.03%
2018/03/05	27	42.06	14	43.36	41.40	13	34,392	0.04%
2018/03/02	16	44.18	16	44.32	44.10	0	34,552	0.00%
2018/03/01	33	44.62	21	44.73	45.00	12	35,135	0.03%
2018/02/27	16	45.52	6	46.44	45.30	10	35,753	0.03%
2018/02/26	34	45.59	58	45.78	45.50	-24	36,140	-0.07%
2018/02/23	13	45.02	9	44.78	44.50	4	36,662	0.01%
2018/02/22	19	44.37	31	44.34	44.15	-12	38,036	-0.03%
2018/02/21	30	44.81	28	44.87	45.00	2	39,623	0.01%
2018/02/12	17	43.17	14	43.44	43.00	3	39,949	0.01%
2018/02/09	27	42.12	28	42.10	42.90	-1	40,294	0.00%
2018/02/08	64	43.74	62	44.63	43.50	2	40,591	0.00%
2018/02/07	53	45.52	69	45.49	45.10	-16	40,855	-0.04%
2018/02/06	76	43.44	25	43.96	42.50	51	41,706	0.12%
2018/02/05	17	45.39	27	45.71	47.20	-10	43,336	-0.02%
2018/02/02	10	47.16	17	47.23	47.20	-7	44,680	-0.02%
2018/02/01	14	48.59	7	48.30	48.00	7	46,364	0.02%
2018/01/31	135	47.72	38.4	47.28	48.00	96.7	47,867	0.20%	大買/
2018/01/30	70	49.19	52	49.37	48.60	18	48,603	0.04%
2018/01/29	42	49.68	53	49.76	49.85	-11	48,644	-0.02%
2018/01/26	49	49.41	73	49.67	49.00	-24	48,988	-0.05%
2018/01/25	78	51.31	72	50.48	49.50	6	48,892	0.01%
2018/01/24	66	52.54	53	52.41	52.30	13	48,813	0.03%
2018/01/23	148	54.27	118	53.99	52.40	30	49,067	0.06%	大買/大賣/
2018/01/22	116	52.08	116.2	52.47	53.60	-0.2	48,434	0.00%	大買/大賣/
2018/01/19	47	48.41	31	48.62	48.75	16	49,111	0.03%
2018/01/18	117	48.32	100	48.30	47.90	17	49,222	0.03%	大買/
2018/01/17	60	47.26	95	47.57	46.90	-35	49,485	-0.07%
2018/01/16	161	47.70	124	47.79	47.05	37	50,360	0.07%	大買/大賣/
2018/01/15	72	46.58	111	46.55	47.00	-39	51,050	-0.08%	大賣/
2018/01/12	30	46.44	41	46.77	45.90	-11	51,888	-0.02%
2018/01/11	26	46.08	20	45.74	46.20	6	52,157	0.01%
2018/01/10	89	46.67	69	46.46	45.85	20	52,303	0.04%
2018/01/09	74	46.86	76	46.83	47.25	-2	52,530	0.00%
2018/01/08	33	45.85	59	46.09	45.05	-26	52,941	-0.05%
2018/01/05	121.4	47.68	115.3	47.50	47.15	6.1	53,817	0.01%	大買/大賣/
2018/01/04	58.3	45.42	103	44.99	46.50	-44.8	54,411	-0.08%	大賣/
2018/01/03	73	44.28	409	44.88	43.95	-336	53,809	-0.62%	大賣/鉅額交易
2018/01/02	14	42.57	24.2	42.54	42.35	-10.2	53,322	-0.02%