合晶 (6182)-統一-松江券商分點個股進出

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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/05/09	0	0.00	1	39.00	39.30	-1	2,923	-0.03%
2024/04/30	0	0.00	2	39.50	39.50	-2	2,935	-0.07%
2024/04/22	0	0.00	10	38.85	38.95	-10	3,017	-0.33%
2024/04/19	1	39.00	20	38.60	38.85	-19	3,009	-0.63%
2024/04/17	21	39.70	21	40.07	39.75	0	2,966	0.00%
2024/04/16	1	38.85	0	0.00	38.90	1	2,945	0.03%
2024/04/02	3	39.85	7	39.82	40.15	-4	3,112	-0.13%
2024/04/01	2	39.70	0	0.00	39.90	2	3,203	0.06%
2024/03/21	0	0.00	1	40.30	40.00	-1	3,678	-0.03%
2024/03/20	3	40.60	0	0.00	40.15	3	3,999	0.08%
2024/03/18	3	39.10	0	0.00	38.80	3	4,353	0.07%
2024/03/15	3	39.87	0	0.00	39.70	3	4,579	0.07%
2024/03/14	1	40.20	1	40.25	40.20	0	4,547	0.00%
2024/03/13	1	41.70	0	0.00	40.70	1	4,537	0.02%
2024/03/11	7	42.41	5	42.20	41.60	2	4,453	0.04%
2024/03/08	11	42.27	10	41.90	42.35	1	4,322	0.02%
2024/02/19	5	41.70	1	41.65	41.70	4	3,969	0.10%
2024/01/29	1	41.20	0	0.00	41.30	1	4,119	0.02%
2024/01/11	0	0.00	2	42.70	42.80	-2	4,325	-0.05%
2024/01/08	0	0.00	1	43.50	43.55	-1	4,326	-0.02%
2024/01/04	0	0.00	2	43.05	43.25	-2	4,341	-0.05%
2024/01/03	1	43.20	0	0.00	43.20	1	4,318	0.02%
2023/12/27	1	43.70	1	43.80	43.95	0	4,250	0.00%
2023/12/26	1	43.90	0	0.00	44.15	1	4,172	0.02%
2023/12/22	0	0.00	2	44.10	44.10	-2	4,096	-0.05%
2023/12/19	2	45.05	2	45.13	45.00	0	3,943	0.00%
2023/12/18	4	47.40	2	47.08	46.05	2	3,839	0.05%
2023/12/15	8	48.73	12	48.80	48.05	-4	3,768	-0.11%
2023/12/14	2.1	46.40	2	46.90	47.40	0.1	3,495	0.00%
2023/12/13	4	48.61	5	47.06	46.45	-1	3,474	-0.03%
2023/12/12	3	46.77	9	46.36	47.60	-6	3,179	-0.19%
2023/12/08	5	44.60	5	44.60	44.50	0	2,993	0.00%
2023/11/29	0	0.00	1	45.20	45.20	-1	3,346	-0.03%
2023/11/28	1	44.95	1	44.85	44.85	0	3,332	0.00%
2023/11/17	5	43.80	0	0.00	43.80	5	3,358	0.15%
2023/11/15	5	43.10	1	43.20	43.00	4	3,371	0.12%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/03	0	0.00	2	45.20	44.85	-2	3,442	-0.06%
2023/11/02	1	45.15	0	0.00	45.15	1	3,480	0.03%
2023/10/27	1	46.35	1	46.85	45.80	0	3,464	0.00%
2023/10/19	1	45.75	1	46.20	45.90	0	3,586	0.00%
2023/10/18	1	46.15	1	46.25	45.90	0	3,621	0.00%
2023/10/13	2	46.50	5	46.75	46.50	-3	3,861	-0.08%
2023/09/28	0	0.00	1	44.45	44.00	-1	4,614	-0.02%
2023/09/27	1	44.05	0	0.00	44.00	1	4,641	0.02%
2023/09/21	1	44.85	0	0.00	44.85	1	4,742	0.02%
2023/09/20	0	0.00	8	44.90	44.90	-8	4,817	-0.17%
2023/09/19	0	0.00	4	46.43	45.70	-4	4,900	-0.08%
2023/09/18	1	46.70	0	0.00	46.70	1	4,853	0.02%
2023/09/13	0	0.00	1	46.10	45.90	-1	4,749	-0.02%
2023/09/12	1	45.65	0	0.00	45.65	1	4,776	0.02%
2023/09/07	2	44.95	2	45.05	44.85	0	4,970	0.00%
2023/09/06	0	0.00	1	44.70	44.30	-1	4,892	-0.02%
2023/09/01	0	0.00	1	43.10	43.10	-1	4,864	-0.02%
2023/08/31	0	0.00	4	42.84	42.60	-4	4,871	-0.08%
2023/08/30	1	42.80	0	0.00	42.45	1	4,885	0.02%
2023/08/23	1	41.90	0	0.00	42.00	1	4,928	0.02%
2023/08/16	1	39.85	0	0.00	39.90	1	4,857	0.02%
2023/08/09	1	41.15	0	0.00	40.45	1	4,724	0.02%
2023/08/02	1	42.05	5	42.05	42.45	-4	4,603	-0.09%
2023/08/01	2	42.60	1	42.55	43.05	1	4,540	0.02%
2023/07/28	1	43.55	0	0.00	43.50	1	4,463	0.02%
2023/07/27	0	0.00	1	43.65	43.60	-1	4,464	-0.02%
2023/07/24	4	43.05	0	0.00	43.05	4	4,423	0.09%
2023/07/20	1	45.80	1	45.95	45.60	0	4,426	0.00%
2023/07/19	10	46.58	3	46.42	45.60	7	4,456	0.16%
2023/07/18	0	0.00	5	48.60	48.60	-5	4,399	-0.11%
2023/07/17	1	48.70	2	48.50	48.90	-1	4,293	-0.02%
2023/07/14	4	47.93	4	47.90	48.45	0	4,239	0.00%
2023/07/13	7	48.31	0	0.00	47.35	7	4,166	0.17%
2023/07/12	5	47.90	5	48.36	48.10	0	4,123	0.00%
2023/07/11	0	0.00	2	47.98	47.80	-2	4,014	-0.05%
2023/07/10	0	0.00	1	47.50	47.30	-1	3,981	-0.03%
2023/07/06	2	47.68	6	47.74	47.75	-4	3,922	-0.10%
2023/07/05	0	0.00	2	47.20	47.35	-2	3,870	-0.05%
2023/06/30	2	47.08	1	47.10	47.30	1	3,822	0.03%
2023/06/29	1	46.80	0	0.00	46.95	1	3,842	0.03%
2023/06/28	5	47.15	0	0.00	47.20	5	3,834	0.13%
2023/06/27	2	46.95	6	46.90	46.60	-4	3,836	-0.10%
2023/06/21	0	0.00	1	46.10	46.15	-1	3,831	-0.03%
2023/06/20	2	46.13	4	46.20	45.95	-2	3,980	-0.05%
2023/06/16	0	0.00	3	46.45	46.65	-3	4,269	-0.07%
2023/06/15	1	46.25	5	46.35	46.40	-4	4,270	-0.09%
2023/06/14	11	46.30	3	46.23	46.30	8	4,244	0.19%
2023/06/12	5	44.20	0	0.00	43.85	5	4,195	0.12%
2023/06/08	1	44.15	0	0.00	44.05	1	4,254	0.02%
2023/06/07	1	44.95	0	0.00	45.20	1	4,335	0.02%
2023/06/05	0	0.00	3	45.47	45.40	-3	4,430	-0.07%
2023/06/02	1	44.90	0	0.00	44.75	1	4,433	0.02%
2023/05/30	11	44.85	10	44.75	44.95	1	4,461	0.02%
2023/05/23	0	0.00	0.2	44.00	44.10	-0.2	4,510	0.00%
2023/05/22	0	0.00	1	43.75	43.70	-1	4,504	-0.02%
2023/05/19	1	43.55	0	0.00	43.20	1	4,523	0.02%
2023/05/15	1	42.40	1	42.40	42.25	0	4,660	0.00%
2023/05/09	0.2	43.10	0	0.00	42.60	0.2	4,975	0.00%
2023/05/08	0	0.00	1	44.15	43.80	-1	4,988	-0.02%
2023/05/02	1	44.00	0	0.00	44.00	1	5,268	0.02%
2023/04/25	5	43.50	0	0.00	42.55	5	5,320	0.09%
2023/04/24	0	0.00	3	43.70	43.55	-3	5,314	-0.06%
2023/04/21	1	44.45	0	0.00	44.10	1	5,301	0.02%
2023/04/20	3	45.78	3	45.40	45.15	0	5,273	0.00%
2023/04/19	0	0.00	1	45.55	45.25	-1	5,337	-0.02%
2023/04/18	0	46.33	0	0.00	46.15	0	5,261	0.00%
2023/04/17	1	46.10	0	0.00	46.15	1	5,238	0.02%
2023/04/14	1	46.70	1	46.70	46.70	0	5,182	0.00%
2023/04/13	2	47.63	2	47.30	46.85	0	5,147	0.00%
2023/04/12	1	48.35	4	48.40	48.35	-3	5,035	-0.06%
2023/04/11	1	48.30	37	48.63	48.30	-36	4,993	-0.72%
2023/04/10	36	48.53	0	0.00	48.65	36	4,980	0.72%
2023/04/07	1	47.95	1	48.15	47.90	0	4,918	0.00%
2023/04/06	0	0.00	2	47.60	47.60	-2	4,906	-0.04%
2023/03/30	4	48.70	4	48.50	48.65	0	4,837	0.00%
2023/03/29	1	48.30	2	48.15	48.00	-1	4,819	-0.02%
2023/03/28	2	48.90	1	48.05	48.10	1	4,807	0.02%
2023/03/27	2	49.08	0	0.00	48.90	2	4,706	0.04%
2023/03/23	34	49.20	32	49.50	49.55	2	4,531	0.04%
2023/03/22	7	48.49	9	48.30	48.90	-2	4,355	-0.05%
2023/03/21	5	48.00	8	47.88	47.70	-3	4,191	-0.07%
2023/03/17	7	46.94	1	47.00	46.20	6	3,945	0.15%
2023/03/16	4	46.41	8	46.31	46.45	-4	3,860	-0.10%
2023/03/15	1	46.35	1	46.25	45.95	0	3,782	0.00%
2023/03/13	1	44.75	0	0.00	44.75	1	3,733	0.03%
2023/03/10	3	46.27	5	45.94	45.40	-2	3,731	-0.05%
2023/03/02	0	0.00	2	45.18	44.75	-2	3,832	-0.05%
2023/02/23	0	0.00	5	45.34	45.35	-5	3,899	-0.13%
2023/02/22	10	44.97	5	45.00	45.15	5	3,948	0.13%
2023/02/17	1	46.05	0	0.00	46.25	1	4,126	0.02%
2023/02/16	20	46.05	20	46.45	46.45	0	4,165	0.00%
2023/02/15	1	44.80	0	0.00	45.05	1	4,284	0.02%
2023/02/13	0	0.00	1	45.15	45.15	-1	4,433	-0.02%
2023/02/10	1	46.00	0	0.00	45.70	1	4,528	0.02%
2023/02/07	0	0.00	2	46.20	46.20	-2	4,562	-0.04%
2023/02/06	0	0.00	2	44.75	44.70	-2	4,616	-0.04%
2023/02/02	8	46.18	9	46.06	46.10	-1	4,610	-0.02%
2023/01/31	5	44.95	0	0.00	44.85	5	4,618	0.11%
2023/01/30	25	43.35	23	43.97	44.50	2	4,570	0.04%
2023/01/12	0	0.00	0.1	42.85	42.55	-0.1	4,600	0.00%
2023/01/10	1	43.80	0	0.00	43.90	1	4,666	0.02%
2023/01/09	30	43.55	30	44.15	44.25	0	4,683	0.00%
2023/01/06	1	41.65	1	41.65	42.50	0	4,652	0.00%
2022/12/28	1	41.90	1	41.90	40.75	0	5,203	0.00%
2022/12/21	0	0.00	0.1	42.30	41.65	-0.1	5,752	0.00%
2022/12/14	0.2	44.50	2.1	44.40	44.80	-1.9	6,467	-0.03%
2022/12/06	0	0.00	1	47.15	46.00	-1	6,609	-0.02%
2022/12/05	1	47.60	0	0.00	47.70	1	6,613	0.02%
2022/12/02	1	47.70	1	47.60	47.60	0	6,622	0.00%
2022/12/01	5	47.62	7	47.76	47.70	-2	6,644	-0.03%
2022/11/30	1	45.70	0	0.00	45.95	1	6,594	0.02%
2022/11/29	1	44.75	0	0.00	45.20	1	6,728	0.01%
2022/11/24	0	0.00	1	46.45	46.50	-1	6,820	-0.01%
2022/11/22	0	0.00	10	45.60	45.65	-10	6,842	-0.15%
2022/11/21	0	0.00	1	46.20	45.85	-1	7,128	-0.01%
2022/11/18	0	0.00	1	45.70	45.65	-1	7,432	-0.01%
2022/11/16	1	45.25	0	0.00	46.10	1	7,464	0.01%
2022/11/15	0	0.00	3	45.85	46.00	-3	7,430	-0.04%
2022/11/11	1	45.20	1	44.80	44.75	0	7,530	0.00%
2022/11/10	0	0.00	60.5	43.49	43.80	-60.5	7,430	-0.81%
2022/11/09	7	42.66	15	43.00	43.00	-8	7,527	-0.11%
2022/11/08	103	42.78	25.2	42.32	42.25	77.9	7,570	1.03%	大買/
2022/11/07	0	0.00	53	42.32	42.35	-53	7,805	-0.68%
2022/11/04	53	41.87	0	0.00	42.20	53	8,032	0.66%
2022/11/02	0.2	40.75	0	0.00	41.00	0.2	8,098	0.00%
2022/10/31	0.1	39.80	0	0.00	39.90	0.1	8,129	0.00%
2022/10/27	0.1	39.90	0	0.00	39.95	0.1	8,121	0.00%
2022/10/20	0	0.00	1	39.10	38.70	-1	8,089	-0.01%
2022/10/19	0	0.00	1	39.95	39.00	-1	8,105	-0.01%
2022/10/18	7.4	39.91	4	39.56	39.55	3.4	8,090	0.04%
2022/10/17	1	38.75	1	38.10	39.80	0	8,162	0.00%
2022/10/13	2	36.25	3	36.93	36.40	-1	8,282	-0.01%
2022/10/12	0	0.00	3	38.68	38.70	-3	8,242	-0.04%
2022/10/06	0	0.00	1	40.60	41.10	-1	8,352	-0.01%
2022/10/05	1	41.15	4	42.03	40.80	-3	8,345	-0.04%
2022/10/04	0	0.00	1	39.70	39.90	-1	8,311	-0.01%
2022/10/03	2	38.70	1	38.60	38.60	1	8,391	0.01%
2022/09/30	4	38.83	0	0.00	39.45	4	8,407	0.05%
2022/09/29	2	39.00	2	39.00	38.30	0	8,428	0.00%
2022/09/28	0	0.00	1	38.40	37.90	-1	8,439	-0.01%
2022/09/26	3	40.27	3	41.28	40.15	0	8,083	0.00%
2022/09/23	0.3	45.55	0	0.00	44.60	0.3	7,976	0.00%
2022/09/20	0	0.00	2	47.20	46.60	-2	7,971	-0.03%
2022/09/19	0	0.00	1	47.80	46.80	-1	8,015	-0.01%
2022/09/14	1	47.30	0	0.00	48.80	1	8,186	0.01%
2022/09/12	1.5	49.03	0	0.00	49.30	1.5	8,309	0.02%
2022/09/05	3	49.00	15	48.98	48.50	-12	8,483	-0.14%
2022/09/02	0	0.00	0.5	51.50	51.00	-0.5	8,479	-0.01%
2022/08/31	0	0.00	1	51.70	52.20	-1	8,464	-0.01%
2022/08/30	3	51.90	2	51.50	52.00	1	8,477	0.01%
2022/08/26	5	54.00	6.5	53.42	52.70	-1.5	8,393	-0.02%
2022/08/25	4.5	52.79	4	52.93	53.60	0.5	8,176	0.01%
2022/08/24	0	0.00	1	51.00	50.30	-1	7,970	-0.01%
2022/08/22	1	51.00	2	50.80	50.80	-1	8,484	-0.01%
2022/08/17	4	51.05	3.5	50.60	50.90	0.5	8,984	0.01%
2022/08/16	2.6	51.15	7	51.09	51.00	-4.4	9,064	-0.05%
2022/08/15	9.3	50.00	5	50.00	50.20	4.3	8,954	0.05%
2022/08/12	6.3	50.20	43	50.13	50.30	-36.8	8,964	-0.41%
2022/08/11	46.5	49.79	2	49.55	49.60	44.5	8,792	0.51%
2022/08/10	1	47.50	2	47.35	47.60	-1	8,698	-0.01%
2022/08/09	5	47.00	1	47.40	47.10	4	8,845	0.05%
2022/08/08	5	45.80	2	45.73	45.95	3	9,344	0.03%
2022/08/05	3	45.82	0	0.00	46.50	3	9,800	0.03%
2022/08/04	1	44.20	0	0.00	45.30	1	9,801	0.01%
2022/08/02	0	0.00	4	45.55	45.45	-4	10,187	-0.04%
2022/07/29	1	47.65	0	0.00	47.75	1	10,543	0.01%
2022/07/27	0	0.00	2	45.50	47.15	-2	10,957	-0.02%
2022/07/25	0	0.00	1	47.15	47.55	-1	11,009	-0.01%
2022/07/22	4	48.30	0	0.00	48.10	4	11,136	0.04%
2022/07/21	4	48.55	5	48.77	48.95	-1	11,207	-0.01%
2022/07/20	3	48.10	2	47.55	47.25	1	11,225	0.01%
2022/07/19	1	46.30	0	0.00	46.55	1	11,345	0.01%
2022/07/18	3	48.25	1	48.10	48.20	2	11,402	0.02%
2022/07/15	1	47.40	0	0.00	47.55	1	11,364	0.01%
2022/07/14	1	44.00	1	45.05	46.15	0	11,335	0.00%
2022/07/13	3	45.45	5	44.98	44.80	-2	11,443	-0.02%
2022/07/11	1	47.10	0	0.00	47.30	1	11,749	0.01%
2022/07/08	2	45.80	0	0.00	46.40	2	11,789	0.02%
2022/07/07	1	43.85	1	43.40	44.90	0	11,800	0.00%
2022/07/05	1	44.90	2	45.20	46.00	-1	12,371	-0.01%
2022/07/04	10	44.15	10	44.51	44.55	0	12,364	0.00%
2022/07/01	1	48.50	10	47.40	45.05	-9	12,365	-0.07%
2022/06/30	6	48.20	17	48.19	48.05	-11	12,273	-0.09%
2022/06/22	5	51.10	2	51.05	50.20	3	14,000	0.02%
2022/06/21	1	50.80	0	0.00	52.40	1	14,530	0.01%
2022/06/20	11	51.96	8	50.69	50.20	3	14,839	0.02%
2022/06/17	0.5	52.80	0	0.00	52.60	0.5	14,885	0.00%
2022/06/16	0	0.00	1	55.30	54.60	-1	14,888	-0.01%
2022/06/14	2	57.80	0	0.00	58.40	2	15,309	0.01%
2022/06/13	1.5	58.33	1	57.60	57.70	0.5	15,378	0.00%
2022/06/10	2	60.30	0	0.00	60.50	2	15,371	0.01%
2022/06/08	2	61.75	0	0.00	60.80	2	15,664	0.01%
2022/06/02	6	61.87	3	61.90	61.60	3	16,288	0.02%
2022/06/01	8.5	61.56	8	61.90	61.60	0.5	16,483	0.00%
2022/05/31	23	62.87	28	62.40	62.30	-5	16,488	-0.03%
2022/05/30	31	62.36	33	62.39	62.00	-2	16,441	-0.01%
2022/05/27	16	60.96	18	60.67	60.70	-2	16,268	-0.01%
2022/05/26	8	60.64	2	60.45	60.00	6	16,175	0.04%
2022/05/25	0.5	59.28	1	59.40	59.80	-0.5	15,883	0.00%
2022/05/24	1	59.90	1	58.30	57.50	0	15,892	0.00%
2022/05/23	1	59.50	5	59.60	59.40	-4	15,785	-0.03%
2022/05/19	0	0.00	1	57.60	59.60	-1	15,801	-0.01%
2022/05/18	0	0.00	12	59.49	59.30	-12	15,781	-0.08%
2022/05/17	11	58.95	2	59.60	60.10	9	15,738	0.06%
2022/05/16	46.2	60.66	38	59.88	58.60	8.2	15,715	0.05%
2022/05/13	16.4	58.53	27	58.84	59.70	-10.7	15,340	-0.07%
2022/05/12	8	56.23	14	57.50	55.50	-6	15,166	-0.04%
2022/05/11	9.3	57.08	0	0.00	56.90	9.3	15,825	0.06%
2022/05/10	14	56.98	13	55.86	58.00	1	16,239	0.01%
2022/05/09	8	56.96	4.3	56.76	56.60	3.7	16,322	0.02%
2022/05/06	18	55.24	18	55.41	55.50	0	16,342	0.00%
2022/05/05	2.3	57.24	37	57.06	57.80	-34.7	16,717	-0.21%
2022/05/04	12	55.73	5	55.76	55.60	7	16,714	0.04%
2022/05/03	0	0.00	2	55.30	55.50	-2	16,822	-0.01%
2022/04/29	4	55.20	1	54.50	54.30	3	17,101	0.02%
2022/04/28	23.5	54.65	2.1	55.34	54.70	21.4	17,318	0.12%
2022/04/27	1.4	51.66	0	0.00	53.80	1.4	17,354	0.01%
2022/04/26	7	55.26	2	55.80	54.70	5	17,287	0.03%
2022/04/25	1.2	55.01	2.5	54.85	54.20	-1.4	17,357	-0.01%
2022/04/22	2.2	58.65	2	58.00	57.90	0.2	17,523	0.00%
2022/04/21	2.5	60.04	2	59.95	59.90	0.5	17,766	0.00%
2022/04/20	1	59.50	1	59.40	58.90	0	18,011	0.00%
2022/04/19	4	60.30	1	60.90	59.30	3	18,412	0.02%
2022/04/18	2.2	59.76	2	60.30	59.00	0.2	18,403	0.00%
2022/04/15	4	59.03	3	58.83	58.40	1	18,432	0.01%
2022/04/14	2	61.15	6	61.40	60.80	-4	18,655	-0.02%
2022/04/13	4	62.05	4	62.13	62.40	0	18,634	0.00%
2022/04/12	12	62.49	3	61.50	60.90	9	18,821	0.05%
2022/04/11	7	64.61	6	65.98	62.60	1	18,728	0.01%
2022/04/08	2.2	67.95	2	68.30	68.00	0.2	18,893	0.00%
2022/04/07	3	69.03	2.1	68.80	68.00	0.9	18,970	0.00%
2022/04/06	2	68.70	1	68.30	69.40	1	19,232	0.01%
2022/04/01	7	68.01	11	67.70	69.00	-4	19,662	-0.02%
2022/03/31	0	0.00	1	69.20	68.90	-1	19,841	-0.01%
2022/03/30	4.4	70.11	3	70.27	69.80	1.4	19,946	0.01%
2022/03/29	13	70.13	10	70.20	70.00	3	20,416	0.01%
2022/03/28	96	69.80	98	68.75	70.50	-2	20,327	-0.01%
2022/03/25	11	71.97	32	71.25	71.10	-21	20,092	-0.10%
2022/03/24	9	76.63	8	76.30	76.30	1	19,374	0.01%
2022/03/23	19	78.93	15	78.69	79.00	4	19,064	0.02%
2022/03/22	3	76.73	3	76.40	77.20	0	19,631	0.00%
2022/03/21	3	76.07	68	76.53	75.80	-65	19,753	-0.33%
2022/03/18	2	75.15	2	74.60	75.30	0	20,122	0.00%
2022/03/17	31	73.10	39.1	74.25	74.90	-8.1	20,327	-0.04%
2022/03/16	1	71.70	1.2	71.03	70.40	-0.2	20,662	0.00%
2022/03/15	8	70.81	42	71.01	70.20	-34	21,408	-0.16%
2022/03/14	24	72.77	34	72.99	72.50	-10	23,269	-0.04%
2022/03/11	0	0.00	30	70.20	71.40	-30	23,531	-0.13%
2022/03/10	11	72.22	16	71.85	71.70	-5	24,096	-0.02%
2022/03/09	2.1	68.52	4	68.65	68.60	-1.9	24,579	-0.01%
2022/03/08	3	69.87	41.1	68.55	68.10	-38.1	25,744	-0.15%
2022/03/07	26.1	72.48	22	71.95	72.00	4.1	27,870	0.01%
2022/03/04	1	77.10	7	76.97	76.50	-6	30,560	-0.02%
2022/03/03	1	77.70	11	77.62	77.40	-10	32,162	-0.03%
2022/03/02	8	76.13	2	76.10	76.30	6	33,425	0.02%
2022/03/01	0	0.00	16	74.25	75.20	-16	35,505	-0.05%
2022/02/25	0	0.00	3	72.07	72.40	-3	37,159	-0.01%
2022/02/24	31.1	72.77	2	72.50	71.50	29.1	37,706	0.08%
2022/02/23	4	75.25	3	75.10	75.80	1	38,556	0.00%
2022/02/22	38.1	75.83	41	74.57	74.90	-2.9	38,753	-0.01%
2022/02/21	22.1	77.60	21	77.41	77.30	1.1	38,827	0.00%
2022/02/18	10	77.00	11	77.24	78.30	-1	39,120	0.00%
2022/02/17	27	77.43	12.2	77.05	77.00	14.8	39,815	0.04%
2022/02/16	2	78.75	1	78.30	78.10	1	39,830	0.00%
2022/02/15	7	79.13	3	79.13	77.80	4	40,095	0.01%
2022/02/14	5	78.92	28	78.48	77.80	-23	40,215	-0.06%
2022/02/11	70	80.25	55	79.69	79.70	15	40,771	0.04%
2022/02/10	12	76.69	19	77.04	78.10	-7	40,750	-0.02%
2022/02/09	14	74.56	16	74.95	74.70	-2	40,664	0.00%
2022/02/08	25	72.80	14	72.91	73.00	11	41,039	0.03%
2022/02/07	33	73.16	14	72.97	73.40	19	40,868	0.05%
2022/01/26	9	75.31	7	76.19	76.80	2	40,695	0.00%
2022/01/25	5	76.16	2	76.05	75.40	3	41,051	0.01%
2022/01/24	12	74.14	23	74.41	75.30	-11	41,508	-0.03%
2022/01/21	6	75.58	3	74.10	73.10	3	41,929	0.01%
2022/01/20	21	76.10	0	0.00	77.60	21	41,885	0.05%
2022/01/19	23	77.50	0	0.00	77.10	23	41,826	0.05%
2022/01/18	2	79.95	1	79.70	78.60	1	41,937	0.00%
2022/01/17	55	79.37	9	79.41	79.30	46	41,950	0.11%
2022/01/14	31	78.22	0	0.00	78.10	31	42,033	0.07%
2022/01/13	8	79.91	6	80.22	79.60	2	42,427	0.00%
2022/01/12	10	80.27	10	80.62	78.20	0	42,420	0.00%
2022/01/11	13	79.25	13	78.50	78.30	0	42,167	0.00%
2022/01/10	23	76.73	3	78.53	80.00	20	42,243	0.05%
2022/01/07	31	82.14	3	78.77	78.50	28	42,337	0.07%
2022/01/06	22	82.42	23	82.60	82.90	-1	41,989	0.00%
2022/01/05	0	0.00	1	83.70	82.50	-1	42,144	0.00%
2022/01/04	28	84.80	36	85.81	85.50	-8	42,220	-0.02%
2022/01/03	12	85.83	19	85.38	84.80	-7	42,114	-0.02%
2021/12/30	1	85.60	11	85.61	85.50	-10	42,011	-0.02%
2021/12/29	23	85.38	11	85.71	85.00	12	42,044	0.03%
2021/12/28	40.2	85.03	36	84.75	84.20	4.2	41,934	0.01%
2021/12/27	5	84.52	7	84.14	84.70	-2	41,756	0.00%
2021/12/24	3	83.87	0	0.00	82.50	3	41,692	0.01%
2021/12/23	82	84.46	49	84.32	83.20	33	41,679	0.08%
2021/12/22	17	81.49	19	81.98	81.00	-2	41,410	0.00%
2021/12/21	12	80.90	55	81.03	81.20	-43	41,428	-0.10%
2021/12/20	2	82.50	16	82.60	82.20	-14	41,361	-0.03%
2021/12/17	12	82.91	2	83.00	82.40	10	41,536	0.02%
2021/12/16	103	85.04	78	85.31	84.50	25	41,773	0.06%	大買/
2021/12/15	23	81.70	6	81.93	81.80	17	41,044	0.04%
2021/12/14	12	81.10	17	81.76	81.60	-5	41,013	-0.01%
2021/12/13	14	83.71	13	83.94	82.80	1	40,747	0.00%
2021/12/10	62	85.25	49	85.56	84.90	13	40,474	0.03%
2021/12/09	67	85.07	91	86.62	84.60	-24	39,901	-0.06%
2021/12/08	107	88.39	99	88.38	88.40	8	39,235	0.02%	大買/
2021/12/07	18	83.91	10	83.79	84.30	8	37,600	0.02%
2021/12/06	18	84.14	184.2	83.26	83.30	-166.2	37,365	-0.44%	大賣/鉅額交易
2021/12/03	27	85.84	54	86.49	86.50	-27	37,287	-0.07%
2021/12/02	112	86.16	75	86.92	85.40	37	37,252	0.10%	大買/
2021/12/01	185	85.60	201	85.44	86.70	-16	36,316	-0.04%	大買/大賣/
2021/11/30	251	85.86	165.2	85.94	81.80	85.9	34,565	0.25%	大買/大賣/
2021/11/29	59.2	80.68	90.1	80.38	84.90	-30.9	32,731	-0.09%
2021/11/26	63	77.64	62	77.06	77.20	1	31,324	0.00%
2021/11/25	53	77.15	62	77.45	79.70	-9	30,253	-0.03%
2021/11/24	34	76.12	9	76.03	76.40	25	28,302	0.09%
2021/11/23	4	70.28	36	70.22	69.50	-32	27,223	-0.12%
2021/11/22	56	70.37	54	70.79	71.20	2	27,501	0.01%
2021/11/19	6	68.82	13	68.25	67.30	-7	27,702	-0.03%
2021/11/18	1	68.10	0	0.00	67.70	1	27,758	0.00%
2021/11/17	26	68.77	16.3	68.94	68.90	9.8	27,904	0.03%
2021/11/16	34	69.54	34.4	69.22	68.20	-0.4	27,849	0.00%
2021/11/15	11	67.68	9	67.92	67.40	2	27,355	0.01%
2021/11/12	11	67.46	12	66.58	66.80	-1	27,411	0.00%
2021/11/11	7	68.79	3.2	68.96	68.60	3.8	27,191	0.01%
2021/11/10	42	69.99	87	69.53	69.60	-45	27,049	-0.17%
2021/11/09	36.2	68.99	59	69.08	68.30	-22.8	26,377	-0.09%
2021/11/08	20	68.24	30	67.96	66.60	-10	25,834	-0.04%
2021/11/05	157	68.21	65	66.79	66.30	92	25,599	0.36%	大買/
2021/11/04	0	0.00	11	65.01	64.70	-11	25,211	-0.04%
2021/11/03	19	64.37	18	64.23	64.10	1	25,388	0.00%
2021/11/02	35	66.46	45	67.12	65.50	-10	25,396	-0.04%
2021/11/01	86	67.71	10	67.86	68.00	76	25,138	0.30%
2021/10/29	126.3	64.49	28	64.19	64.20	98.3	24,825	0.40%	大買/
2021/10/28	2	62.40	3	62.27	61.60	-1	24,286	0.00%
2021/10/27	5	61.98	1	61.80	62.10	4	24,335	0.02%
2021/10/26	6	62.00	2	61.75	61.20	4	24,811	0.02%
2021/10/25	1	60.80	2	60.75	61.60	-1	25,087	0.00%
2021/10/22	17	61.68	17	61.87	62.00	0	25,756	0.00%
2021/10/21	32	60.73	41	60.97	60.50	-9	26,940	-0.03%
2021/10/20	23	58.81	14	58.45	58.30	9	27,151	0.03%
2021/10/18	7	58.33	1	58.00	56.80	6	28,329	0.02%
2021/10/15	14	57.97	45	58.49	58.80	-31	28,865	-0.11%
2021/10/14	12	55.68	12	55.40	55.10	0	29,007	0.00%
2021/10/13	24	56.68	3	55.33	54.90	21	29,386	0.07%
2021/10/12	0	0.00	0.1	58.20	57.70	-0.1	29,393	0.00%
2021/10/08	1	61.30	0	0.00	61.30	1	29,452	0.00%
2021/10/07	12	61.15	3	61.33	62.10	9	29,875	0.03%
2021/10/05	0	0.00	6	59.40	60.40	-6	32,249	-0.02%
2021/10/04	1	59.20	1	59.50	58.20	0	32,428	0.00%
2021/10/01	1	60.60	2	60.50	60.50	-1	33,205	0.00%
2021/09/30	8	63.00	9	62.61	63.60	-1	34,625	0.00%
2021/09/29	5	64.75	13.1	64.07	63.20	-8.1	34,630	-0.02%
2021/09/28	4.1	67.08	2	67.45	67.10	2.1	34,636	0.01%
2021/09/27	2	69.00	25	69.14	68.10	-23	34,805	-0.07%
2021/09/24	15	70.46	9	70.67	69.00	6	35,209	0.02%
2021/09/23	27	70.55	15	70.42	69.60	12	35,387	0.03%
2021/09/22	3	69.23	23	69.26	69.30	-20	35,842	-0.06%
2021/09/17	13	68.04	1	69.00	69.40	12	36,073	0.03%
2021/09/16	14	68.63	5	68.80	69.00	9	36,748	0.02%
2021/09/14	12	68.56	3	68.40	68.10	9	39,322	0.02%
2021/09/13	6	69.28	5	68.90	68.30	1	40,604	0.00%
2021/09/10	43	67.09	53	68.03	69.30	-10	41,229	-0.02%
2021/09/09	18	66.81	11	67.21	67.00	7	43,160	0.02%
2021/09/08	16	65.49	16	64.96	65.00	0	43,523	0.00%
2021/09/07	16	70.68	11	69.24	68.60	5	43,238	0.01%
2021/09/06	7	70.90	6	70.93	70.60	1	42,950	0.00%
2021/09/03	3	70.60	9	71.17	72.00	-6	42,853	-0.01%
2021/09/02	19.1	71.50	17	72.32	68.80	2.1	43,072	0.00%
2021/09/01	7	69.71	20	70.34	70.70	-13	42,978	-0.03%
2021/08/31	9	70.02	12	69.91	70.40	-3	43,744	-0.01%
2021/08/30	21	69.50	9	69.92	69.60	12	43,580	0.03%
2021/08/27	24.1	70.40	23	70.76	68.70	1.1	43,718	0.00%
2021/08/26	34	69.85	34	69.75	70.20	0	43,464	0.00%
2021/08/25	84	68.30	100	68.11	68.70	-16	42,798	-0.04%
2021/08/24	1	65.10	34	65.66	64.60	-33	41,825	-0.08%
2021/08/23	2	65.10	1	64.90	64.90	1	41,991	0.00%
2021/08/20	23	62.06	36.1	62.15	62.00	-13.1	42,002	-0.03%
2021/08/19	36	62.13	21	61.08	60.00	15	42,029	0.04%
2021/08/18	9	58.23	13	58.92	60.30	-4	42,809	-0.01%
2021/08/17	15	58.97	10	59.90	56.00	5	42,930	0.01%
2021/08/16	7	60.27	7.1	59.73	59.20	-0.1	42,830	0.00%
2021/08/13	41	60.31	40	62.40	59.80	1	42,736	0.00%
2021/08/12	23.1	63.00	23	62.43	63.00	0.1	42,761	0.00%
2021/08/11	10	62.60	9	62.29	63.00	1	42,854	0.00%
2021/08/10	11	65.11	0.4	65.50	62.70	10.6	42,903	0.02%
2021/08/09	1.2	67.08	2	66.50	65.50	-0.8	43,104	0.00%
2021/08/06	6	70.20	3	69.53	69.30	3	43,250	0.01%
2021/08/05	1	71.80	13	70.99	71.60	-12	43,441	-0.03%
2021/08/04	7	71.11	7	71.43	69.70	0	43,842	0.00%
2021/08/03	12	69.68	2	69.20	69.00	10	43,935	0.02%
2021/08/02	1	70.20	6	69.87	68.70	-5	44,212	-0.01%
2021/07/30	35	71.03	30	70.21	69.80	5	44,358	0.01%
2021/07/29	44	70.51	79	70.24	71.80	-35	44,148	-0.08%
2021/07/28	19.2	67.44	18	67.80	67.60	1.2	44,340	0.00%
2021/07/27	178	73.74	205	73.75	71.70	-27	44,608	-0.06%	大買/大賣/
2021/07/26	102	71.42	97.1	70.89	71.20	4.9	43,726	0.01%	大買/
2021/07/23	67.1	69.55	102	68.51	67.90	-34.9	43,313	-0.08%	大賣/
2021/07/22	71	69.62	84	69.70	69.30	-13	43,250	-0.03%
2021/07/21	85	67.64	58	67.55	66.40	27	43,084	0.06%
2021/07/20	8	66.41	9	66.07	65.10	-1	44,059	0.00%
2021/07/19	9	66.71	33.1	67.55	67.10	-24.1	45,994	-0.05%
2021/07/16	2	65.15	12	65.43	65.10	-10	47,289	-0.02%
2021/07/15	51	65.24	8	65.81	65.50	43	50,274	0.09%
2021/07/14	26	67.29	42.1	66.88	66.50	-16.1	51,027	-0.03%
2021/07/13	115	69.61	168	70.88	67.10	-53	50,995	-0.10%	大買/大賣/
2021/07/12	73	67.25	90	66.49	67.70	-17	49,305	-0.03%
2021/07/09	10	64.36	31	64.78	63.90	-21	48,631	-0.04%
2021/07/08	90	65.68	81	64.81	64.20	9	49,415	0.02%
2021/07/07	217	61.93	238.2	64.15	65.70	-21.2	49,823	-0.04%	大買/大賣/
2021/07/06	9.2	61.14	7	60.71	60.70	2.2	49,067	0.00%
2021/07/05	80	61.75	32	62.08	62.00	48	50,883	0.09%
2021/07/02	16	60.39	81	60.67	61.30	-65	51,926	-0.13%
2021/07/01	52	59.44	8	59.31	58.80	44	52,148	0.08%
2021/06/30	56	62.09	52	62.70	61.10	4	51,772	0.01%
2021/06/29	124.1	62.94	168	63.08	62.00	-43.9	51,477	-0.09%	大買/大賣/
2021/06/28	44	61.03	14	61.09	61.00	30	50,641	0.06%
2021/06/25	57	61.78	50	61.74	60.90	7	50,287	0.01%
2021/06/24	92	63.00	50	63.37	62.80	42	49,465	0.08%
2021/06/23	52	62.74	75	62.95	64.50	-23	48,366	-0.05%
2021/06/22	103	60.52	74.5	60.93	59.60	28.5	46,598	0.06%	大買/
2021/06/21	34	58.50	43	58.23	59.20	-9	45,198	-0.02%
2021/06/18	142	59.09	123	59.23	58.00	19	44,400	0.04%	大買/大賣/
2021/06/17	3	54.80	24	55.77	56.50	-21	42,212	-0.05%
2021/06/16	9	53.91	8	54.44	53.20	1	41,615	0.00%
2021/06/15	17	54.09	9	53.81	54.50	8	41,494	0.02%
2021/06/11	21	53.82	1	54.00	53.70	20	41,405	0.05%
2021/06/10	18	55.42	35	55.19	55.10	-17	41,386	-0.04%
2021/06/09	100	54.48	104	54.42	54.50	-4	40,538	-0.01%	大賣/
2021/06/08	61	54.45	56	54.07	53.40	5	39,603	0.01%
2021/06/07	14	52.20	14	50.31	52.30	0	38,610	0.00%
2021/06/04	24	52.62	32	51.80	51.50	-8	38,533	-0.02%
2021/06/03	15	52.34	4	52.35	52.70	11	38,248	0.03%
2021/06/02	1	52.30	8	52.18	50.70	-7	37,984	-0.02%
2021/06/01	15	51.45	3	51.70	51.60	12	37,889	0.03%
2021/05/28	7	50.96	37	51.56	50.80	-30	37,541	-0.08%
2021/05/27	64	49.74	52	49.73	50.00	12	37,595	0.03%
2021/05/26	137	51.32	125	50.46	49.65	12	38,069	0.03%	大買/大賣/
2021/05/25	62	46.92	8	48.01	49.35	54	37,991	0.14%
2021/05/24	4	45.05	14	45.32	44.90	-10	37,818	-0.03%
2021/05/21	10	43.70	0	0.00	44.10	10	37,958	0.03%
2021/05/20	11	43.05	10	43.92	42.90	1	38,330	0.00%
2021/05/19	1	44.95	41	45.34	45.55	-40	38,318	-0.10%
2021/05/18	8	43.88	31	44.50	45.15	-23	38,251	-0.06%
2021/05/17	21	41.51	15	42.71	41.35	6	38,136	0.02%
2021/05/14	3	46.60	1	47.35	44.45	2	37,652	0.01%
2021/05/13	1	45.90	0	0.00	46.10	1	37,223	0.00%
2021/05/12	5	47.79	17	46.51	45.20	-12	36,716	-0.03%
2021/05/11	60	47.81	32.8	48.84	48.10	27.3	35,969	0.08%
2021/05/10	9.3	52.44	2	52.55	51.50	7.3	35,516	0.02%
2021/05/07	13.5	53.13	17	53.79	54.70	-3.5	35,156	-0.01%
2021/05/06	16	53.30	17	52.05	51.20	-1	34,824	0.00%
2021/05/05	507	53.48	510	53.98	51.80	-3	34,990	-0.01%	大買/大賣/
2021/05/04	136	54.35	139	53.33	55.20	-3	34,372	-0.01%	大買/大賣/
2021/05/03	139.5	56.69	83	56.18	54.90	56.5	33,362	0.17%	大買/
2021/04/29	71	57.55	53	57.22	58.00	18	32,885	0.05%
2021/04/28	26	57.37	6	57.30	56.90	20	32,626	0.06%
2021/04/27	9	56.56	13.2	56.56	56.10	-4.2	32,409	-0.01%
2021/04/26	63.2	60.17	118	59.88	58.80	-54.8	31,778	-0.17%	大賣/
2021/04/23	1,012	57.69	954	56.27	58.30	58	30,344	0.19%	大買/大賣/
2021/04/22	73	56.35	105	56.21	53.00	-32	29,151	-0.11%	大賣/
2021/04/21	109	56.67	153	55.97	56.40	-44	27,746	-0.16%	大買/大賣/
2021/04/20	183	50.16	126	51.38	52.90	57	24,892	0.23%	大買/大賣/
2021/04/19	23	47.75	31.1	48.34	48.15	-8.1	23,884	-0.03%
2021/04/16	3	46.15	0	0.00	46.15	3	23,470	0.01%
2021/04/15	47	46.38	32	46.12	46.50	15	23,342	0.06%
2021/04/14	7	48.00	25	47.16	46.55	-18	23,124	-0.08%
2021/04/13	145	51.00	172	50.52	48.20	-27	22,165	-0.12%	大買/大賣/
2021/04/12	40	49.63	28	49.12	48.60	12	20,842	0.06%
2021/04/09	115	49.03	127	48.92	48.55	-12	20,153	-0.06%	大買/大賣/
2021/04/08	22	46.64	19	46.92	48.00	3	18,280	0.02%
2021/04/07	1	43.60	29	43.62	43.65	-28	17,193	-0.16%
2021/04/06	2	41.80	1	42.20	42.45	1	17,560	0.01%
2021/04/01	46	41.81	1	42.15	41.75	45	17,712	0.25%
2021/03/31	0	0.00	22	42.00	42.20	-22	17,669	-0.12%
2021/03/29	0	0.00	27	41.42	41.60	-27	18,033	-0.15%
2021/03/26	5	41.01	0	0.00	41.15	5	18,784	0.03%
2021/03/23	0	0.00	1	41.95	41.15	-1	19,321	-0.01%
2021/03/22	25	41.36	20	41.60	41.60	5	19,501	0.03%
2021/03/19	40	41.55	22	41.55	41.55	18	19,841	0.09%
2021/03/18	20	42.40	22	42.63	42.20	-2	20,037	-0.01%
2021/03/17	64	43.48	35	43.45	43.00	29	20,750	0.14%
2021/03/16	7	42.79	17	42.27	43.30	-10	21,165	-0.05%
2021/03/15	0	0.00	4	41.48	41.55	-4	23,087	-0.02%
2021/03/12	3	41.13	1	41.05	41.25	2	24,180	0.01%
2021/03/11	1	41.10	6	40.74	41.15	-5	25,079	-0.02%
2021/03/10	6	40.44	0	0.00	40.30	6	27,227	0.02%
2021/03/09	1	40.70	0	0.00	40.80	1	28,202	0.00%
2021/03/08	14	41.56	2	41.80	41.60	12	28,620	0.04%
2021/03/05	4	40.81	1	41.05	40.85	3	29,173	0.01%
2021/03/04	1	42.15	1	42.45	42.00	0	29,757	0.00%
2021/03/03	4	42.23	3	42.20	42.45	1	29,771	0.00%
2021/03/02	23	45.16	29	46.10	43.20	-6	29,757	-0.02%
2021/02/26	170	45.61	173	45.60	44.80	-3	29,441	-0.01%	大買/大賣/
2021/02/25	77	46.05	88	45.72	46.50	-11	28,947	-0.04%
2021/02/24	3	43.60	3	44.03	42.90	0	28,334	0.00%
2021/02/23	19	43.72	25	43.96	43.40	-6	28,170	-0.02%
2021/02/22	5	42.99	15	43.81	43.50	-10	27,996	-0.04%
2021/02/19	51	42.79	58	42.79	43.25	-7	27,507	-0.03%
2021/02/18	2	42.20	0	0.00	42.45	2	27,405	0.01%
2021/02/17	41	40.82	1	40.80	40.90	40	27,170	0.15%
2021/02/02	9	39.70	16	39.74	39.70	-7	26,830	-0.03%
2021/02/01	5	39.00	10	39.35	39.00	-5	26,794	-0.02%
2021/01/29	1	41.50	10	41.70	40.00	-9	26,700	-0.03%
2021/01/28	10	41.10	12	40.54	41.00	-2	26,567	-0.01%
2021/01/27	71	41.85	84	41.80	41.45	-13	26,466	-0.05%
2021/01/25	5	40.15	3	40.15	40.40	2	25,874	0.01%
2021/01/22	42	40.11	45	39.73	40.45	-3	25,767	-0.01%
2021/01/21	15	38.75	18	39.39	38.35	-3	25,526	-0.01%
2021/01/20	31	40.23	29	40.44	39.20	2	25,271	0.01%
2021/01/19	19	43.58	0	0.00	42.95	19	24,844	0.08%
2021/01/18	69	43.15	14	43.32	43.45	55	24,675	0.22%
2021/01/15	80	44.46	92	44.41	43.85	-12	24,390	-0.05%
2021/01/14	20	43.74	41	43.64	43.35	-21	23,214	-0.09%
2021/01/13	40	43.23	38	43.08	43.20	2	22,781	0.01%
2021/01/12	9	42.42	6	41.55	41.90	3	22,334	0.01%
2021/01/11	38	42.78	37	42.92	42.95	1	22,159	0.00%
2021/01/07	22	42.31	19	42.34	42.00	3	22,321	0.01%
2021/01/06	4	42.13	8	41.96	41.55	-4	22,178	-0.02%
2021/01/05	5	42.20	1	42.10	42.25	4	21,936	0.02%
2021/01/04	6	41.98	8.1	41.84	41.80	-2.1	21,825	-0.01%
2020/12/31	1	43.00	4	43.53	42.80	-3	21,588	-0.01%
2020/12/30	35.1	44.31	36.2	43.75	43.65	-1.1	21,398	-0.01%
2020/12/29	66	44.16	72	44.03	43.90	-6	21,047	-0.03%
2020/12/28	81	42.27	66	42.44	42.65	15	20,134	0.07%
2020/12/25	4	42.64	8	41.98	41.70	-4	19,751	-0.02%
2020/12/24	32	42.57	32	42.18	42.20	0	19,574	0.00%
2020/12/23	74	42.80	67	42.59	42.60	7	19,383	0.04%
2020/12/22	97	42.54	107	42.80	41.80	-10	19,094	-0.05%	大賣/
2020/12/21	2	41.50	3	41.50	41.50	-1	18,269	-0.01%
2020/12/18	24	41.54	25	41.17	41.10	-1	18,105	-0.01%
2020/12/17	48	41.55	39	41.28	41.10	9	17,956	0.05%
2020/12/16	0	0.00	3	42.95	42.50	-3	17,643	-0.02%
2020/12/15	18.1	43.09	6	43.70	41.60	12.1	17,424	0.07%
2020/12/14	45	44.25	45	43.57	43.40	0	17,103	0.00%
2020/12/11	124	44.68	142	44.39	44.25	-18	16,861	-0.11%	大買/大賣/
2020/12/10	66	44.93	30	44.42	44.05	36	15,993	0.23%
2020/12/09	182	47.44	227	47.31	45.70	-45	15,207	-0.30%	大買/大賣/
2020/12/08	166	45.35	154	45.63	45.70	12	13,020	0.09%	大買/大賣/
2020/12/07	266	43.77	239	44.03	43.05	27	11,934	0.23%	大買/大賣/
2020/12/04	234	43.05	248	43.18	44.30	-14	11,044	-0.13%	大買/大賣/
2020/12/03	15	41.85	18	41.69	42.55	-3	8,896	-0.03%
2020/12/02	46	39.31	39	39.13	38.70	7	8,094	0.09%
2020/12/01	95	38.78	70	38.35	38.70	25	7,662	0.33%
2020/11/30	34.1	38.08	32	38.76	37.75	2.1	7,067	0.03%
2020/11/27	7	36.15	13.1	36.25	36.20	-6.1	6,504	-0.09%
2020/11/26	23	35.95	14	36.27	36.25	9	6,560	0.14%
2020/11/25	4	35.25	5	35.57	35.25	-1	6,471	-0.02%
2020/11/24	23	36.08	11	35.97	35.40	12	6,440	0.19%
2020/11/23	8	35.38	10.6	35.51	35.95	-2.6	6,216	-0.04%
2020/11/20	0	0.00	1	34.35	34.35	-1	5,793	-0.02%
2020/11/19	1	33.90	2	33.80	33.85	-1	5,733	-0.02%
2020/11/17	1	33.50	3	33.85	33.50	-2	5,675	-0.04%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/12	0.4	33.00	0	0.00	32.55	0.4	6,027	0.01%
2020/11/09	0	0.00	1	32.65	32.55	-1	6,280	-0.02%
2020/11/06	6	32.46	5	32.80	32.40	1	6,308	0.02%
2020/11/05	3	32.90	0	0.00	32.70	3	6,374	0.05%
2020/11/03	2	32.65	0	0.00	32.90	2	6,647	0.03%
2020/10/30	5	32.00	0	0.00	31.65	5	6,946	0.07%
2020/10/29	2	32.05	6	32.12	32.35	-4	7,069	-0.06%
2020/10/28	5	32.85	5	33.20	32.85	0	7,182	0.00%
2020/10/22	5	34.35	10	34.62	34.20	-5	8,650	-0.06%
2020/10/21	2	34.20	0	0.00	34.00	2	8,799	0.02%
2020/10/19	9	34.52	0	0.00	34.50	9	8,956	0.10%
2020/10/16	3	35.62	3	34.77	34.50	0	8,991	0.00%
2020/10/15	3	35.02	11	35.31	35.60	-8	8,927	-0.09%
2020/10/14	2	33.98	4	34.15	34.25	-2	8,613	-0.02%
2020/10/13	4	33.30	0	0.00	33.45	4	8,718	0.05%
2020/10/12	1	33.75	47	33.50	33.50	-46	8,986	-0.51%
2020/10/08	0	0.00	1	34.40	34.20	-1	9,028	-0.01%
2020/10/07	0	0.00	3	34.30	34.40	-3	9,079	-0.03%
2020/10/06	4	34.55	0	0.00	34.25	4	9,169	0.04%
2020/09/25	1	33.75	0	0.00	33.25	1	10,610	0.01%
2020/09/24	3	34.30	0	0.00	33.35	3	11,107	0.03%
2020/09/22	1	34.40	0	0.00	34.55	1	11,169	0.01%
2020/09/21	4	35.04	3	35.35	34.90	1	11,158	0.01%
2020/09/18	1	36.05	1	35.95	35.75	0	11,133	0.00%
2020/09/17	1	36.10	1	36.15	36.10	0	11,111	0.00%
2020/09/16	2	35.70	6	35.71	35.45	-4	10,976	-0.04%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/09	15	34.84	15	34.91	35.90	0	11,088	0.00%
2020/09/08	3	35.25	13	35.10	35.25	-10	11,062	-0.09%
2020/09/07	32	36.55	29	36.52	35.50	3	11,222	0.03%
2020/09/04	10	35.75	0	0.00	36.00	10	10,950	0.09%
2020/09/03	4	35.79	9	35.61	35.35	-5	10,853	-0.05%
2020/09/02	30	35.28	21	35.31	35.60	9	10,878	0.08%
2020/09/01	0	0.00	5	34.95	34.85	-5	11,131	-0.04%
2020/08/31	5	34.70	7	34.97	34.80	-2	10,967	-0.02%
2020/08/28	4	34.29	0	0.00	34.40	4	10,840	0.04%
2020/08/27	46	34.33	45	34.46	35.15	1	10,857	0.01%
2020/08/26	2	33.90	0	0.00	33.90	2	10,986	0.02%
2020/08/25	0	0.00	2	33.60	33.60	-2	11,005	-0.02%
2020/08/21	2	33.55	0	0.00	33.65	2	11,014	0.02%
2020/08/20	8	33.54	14	33.14	33.00	-6	11,012	-0.05%
2020/08/19	10	36.65	17	36.22	35.65	-7	10,851	-0.06%
2020/08/18	12	36.80	8	36.86	36.45	4	10,844	0.04%
2020/08/17	2	36.95	5	36.35	36.85	-3	10,705	-0.03%
2020/08/14	14	35.28	10	35.37	35.40	4	10,541	0.04%
2020/08/13	2	35.60	1	35.85	35.20	1	10,583	0.01%
2020/08/12	4	35.53	0	0.00	35.55	4	10,578	0.04%
2020/08/11	0	0.00	5	35.30	35.40	-5	10,619	-0.05%
2020/08/10	2	36.15	2	35.48	35.20	0	10,633	0.00%
2020/08/07	4	36.03	3	36.02	35.75	1	10,730	0.01%
2020/08/06	11	37.37	1	37.45	37.45	10	10,749	0.09%
2020/08/05	3	36.95	23	37.31	36.90	-20	10,688	-0.19%
2020/08/04	21	37.20	5	37.16	37.10	16	10,597	0.15%
2020/08/03	3	36.78	1	36.60	36.85	2	10,564	0.02%
2020/07/31	120	37.37	91	37.32	37.15	29	10,441	0.28%	大買/
2020/07/30	6	36.07	5	36.00	36.35	1	9,654	0.01%
2020/07/29	11	35.63	37	35.57	35.50	-26	9,631	-0.27%
2020/07/28	66	35.86	62	36.21	35.65	4	9,736	0.04%
2020/07/27	21	35.18	0	0.00	35.25	21	9,497	0.22%
2020/07/24	1	34.65	2	34.95	34.25	-1	9,370	-0.01%
2020/07/23	16	35.31	11	35.40	34.85	5	9,367	0.05%
2020/07/22	1	34.65	1	35.15	35.05	0	9,487	0.00%
2020/07/21	0	0.00	1	35.00	34.85	-1	9,454	-0.01%
2020/07/16	12	35.22	13	35.27	35.60	-1	9,483	-0.01%
2020/07/15	1	34.00	1	34.25	34.20	0	9,227	0.00%
2020/07/10	2	35.83	1	35.80	35.55	1	9,270	0.01%
2020/07/09	6	36.92	4	36.99	36.70	2	9,162	0.02%
2020/07/08	2	37.48	4	37.48	37.20	-2	9,011	-0.02%
2020/07/07	15	36.88	6	37.18	37.00	9	8,909	0.10%
2020/07/06	65	38.76	66	38.68	38.55	-1	8,697	-0.01%
2020/07/03	61	35.19	93	35.03	36.45	-32	8,188	-0.39%
2020/07/02	34	34.09	29	34.00	34.20	5	7,697	0.06%
2020/07/01	23	33.90	26	33.86	33.80	-3	7,699	-0.04%
2020/06/30	0	0.00	25	33.50	33.40	-25	7,723	-0.32%
2020/06/24	11	33.37	11	33.35	33.30	0	7,783	0.00%
2020/06/23	1	33.55	0	0.00	33.55	1	7,879	0.01%
2020/06/19	5	34.25	5	34.09	33.60	0	8,082	0.00%
2020/06/18	3	33.40	4	33.50	33.50	-1	8,038	-0.01%
2020/06/17	0	0.00	2	33.60	33.75	-2	8,047	-0.02%
2020/06/16	1	33.70	2	33.70	33.95	-1	8,149	-0.01%
2020/06/15	6	33.55	3	33.70	33.30	3	8,200	0.04%
2020/06/12	16	33.82	8	34.01	34.15	8	8,265	0.10%
2020/06/11	1	33.25	1	33.70	32.75	0	8,149	0.00%
2020/06/09	2	34.05	0	0.00	33.90	2	8,370	0.02%
2020/06/08	64	35.35	27	35.08	34.85	37	8,405	0.44%
2020/06/05	1	33.80	1	34.15	33.90	0	8,023	0.00%
2020/06/04	3	33.75	2	33.80	33.60	1	8,147	0.01%
2020/06/03	1	34.25	0	0.00	34.15	1	8,189	0.01%
2020/06/02	20	34.47	9	34.51	34.55	11	8,115	0.14%
2020/05/27	1	33.25	0	0.00	33.20	1	8,364	0.01%
2020/05/25	0	0.00	2	33.40	33.70	-2	8,973	-0.02%
2020/05/22	1	33.45	0	0.00	32.60	1	8,967	0.01%
2020/05/21	0	0.00	0.2	33.60	33.65	-0.2	8,967	0.00%
2020/05/20	3	33.47	141.3	33.36	33.55	-138.3	9,054	-1.53%	大賣/鉅額交易
2020/05/19	0	0.00	3	32.85	33.20	-3	9,104	-0.03%
2020/05/18	0	0.00	12	32.83	32.40	-12	9,309	-0.13%
2020/05/14	16	34.14	13	34.50	33.70	3	9,582	0.03%
2020/05/13	5	34.23	10	34.35	34.40	-5	9,598	-0.05%
2020/05/12	6	33.84	7	33.44	33.40	-1	9,448	-0.01%
2020/05/11	0	0.00	1	33.25	33.05	-1	9,464	-0.01%
2020/05/08	1	33.05	17	33.17	32.70	-16	9,395	-0.17%
2020/05/06	12	32.46	22.1	32.83	32.35	-10.1	9,233	-0.11%
2020/05/05	2	33.00	27	32.95	32.55	-25	9,207	-0.27%
2020/05/04	15	32.29	29	32.17	32.85	-14	9,141	-0.15%
2020/04/30	79	32.35	13	31.87	32.70	66	8,989	0.73%
2020/04/29	29	30.96	3	31.12	30.90	26	8,825	0.29%
2020/04/28	0	0.00	1	31.20	30.95	-1	8,819	-0.01%
2020/04/27	10	30.35	11	30.50	30.70	-1	8,850	-0.01%
2020/04/24	1	29.40	0	0.00	29.40	1	8,714	0.01%
2020/04/23	0	0.00	2	29.30	29.30	-2	8,710	-0.02%
2020/04/21	2	30.13	0	0.00	28.75	2	8,808	0.02%
2020/04/20	0	0.00	1	28.95	29.00	-1	8,715	-0.01%
2020/04/17	5	29.50	0	0.00	28.80	5	8,765	0.06%
2020/04/16	1	29.00	21	28.85	29.10	-20	8,703	-0.23%
2020/04/15	39	29.15	38	28.98	29.05	1	8,664	0.01%
2020/04/14	22	28.65	0	0.00	28.65	22	8,655	0.25%
2020/04/10	0	0.00	5	28.38	28.30	-5	8,761	-0.06%
2020/04/08	0	0.00	4	27.65	28.90	-4	9,001	-0.04%
2020/04/07	1	27.15	5	27.29	27.30	-4	8,905	-0.04%
2020/04/06	0	0.00	4	26.26	26.60	-4	9,145	-0.04%
2020/04/01	6	26.03	12	26.29	26.15	-6	9,526	-0.06%
2020/03/31	10	25.83	0	0.00	25.95	10	9,491	0.11%
2020/03/30	5	25.05	5	25.45	25.70	0	9,638	0.00%
2020/03/26	5	26.25	10	26.00	26.05	-5	9,570	-0.05%
2020/03/25	0	0.00	1	26.00	26.00	-1	9,519	-0.01%
2020/03/24	10	24.20	10	24.10	23.90	0	9,452	0.00%
2020/03/20	2	24.50	5	23.79	24.30	-3	10,014	-0.03%
2020/03/19	5	22.55	12.4	22.57	22.55	-7.4	10,038	-0.07%
2020/03/18	8	25.48	1	25.70	25.05	7	10,011	0.07%
2020/03/17	14	25.53	13	25.86	25.05	1	10,270	0.01%
2020/03/16	55	27.03	79	27.65	26.45	-24	10,196	-0.24%
2020/03/13	0	0.00	3	27.30	27.90	-3	10,206	-0.03%
2020/03/12	22	30.00	0	0.00	30.20	22	10,016	0.22%
2020/03/11	0	0.00	2	32.80	32.40	-2	10,010	-0.02%
2020/03/10	8	32.45	23	32.42	33.05	-15	10,412	-0.14%
2020/03/09	9	34.04	5	33.08	33.00	4	10,701	0.04%
2020/03/06	1	34.80	10	34.80	34.75	-9	10,583	-0.09%
2020/03/05	6	35.56	5	35.45	35.20	1	10,574	0.01%
2020/03/04	10	35.35	1	34.90	34.85	9	10,516	0.09%
2020/03/03	16	35.67	0	0.00	35.15	16	10,472	0.15%
2020/03/02	7	35.10	9	35.24	35.50	-2	10,424	-0.02%
2020/02/27	3	34.78	1	36.15	34.15	2	10,167	0.02%
2020/02/26	4	35.43	24	35.50	36.00	-20	9,735	-0.21%
2020/02/25	4	34.99	2	34.88	35.15	2	9,448	0.02%
2020/02/24	0	0.00	1	35.20	35.00	-1	9,393	-0.01%
2020/02/21	2	35.03	2	35.15	35.40	0	9,348	0.00%
2020/02/20	2	35.25	1	35.60	35.00	1	9,230	0.01%
2020/02/19	6	35.33	12	35.32	35.30	-6	9,113	-0.07%
2020/02/18	8	34.73	0	0.00	34.65	8	8,882	0.09%
2020/02/17	3	34.85	3	35.05	34.65	0	8,773	0.00%
2020/02/14	6	34.02	12	33.89	34.00	-6	8,475	-0.07%
2020/02/13	5	33.65	0	0.00	33.50	5	8,308	0.06%
2020/02/12	2	33.75	0	0.00	33.60	2	8,348	0.02%
2020/02/10	0	0.00	3	31.45	31.60	-3	8,344	-0.04%
2020/02/06	0	0.00	1	32.20	32.40	-1	8,669	-0.01%
2020/01/31	0	0.00	37	31.84	32.50	-37	8,827	-0.42%
2020/01/30	0	0.00	6	32.25	32.25	-6	9,107	-0.07%
2020/01/20	0	0.00	2	35.73	35.80	-2	9,084	-0.02%
2020/01/17	0	0.00	1	35.60	35.45	-1	9,265	-0.01%
2020/01/16	0	0.00	10	35.50	35.45	-10	9,526	-0.10%
2020/01/15	0	0.00	2	35.60	35.55	-2	9,835	-0.02%
2020/01/14	20	35.40	0	0.00	35.40	20	9,947	0.20%
2020/01/08	0	0.00	1	34.00	34.00	-1	11,063	-0.01%
2020/01/07	146	35.08	11	35.21	34.80	135	11,090	1.22%	大買/鉅額交易
2020/01/06	17	35.47	6	35.27	35.20	11	11,228	0.10%
2020/01/03	7	36.65	6	37.27	36.25	1	11,149	0.01%
2019/12/31	8	36.63	1	36.55	36.35	7	10,825	0.06%
2019/12/30	14	37.30	12	37.24	37.10	2	10,750	0.02%
2019/12/27	3	36.97	0.1	37.30	37.30	2.9	10,473	0.03%
2019/12/26	1	36.25	11	35.95	35.80	-10	10,121	-0.10%
2019/12/25	7	36.34	6	36.14	36.10	1	10,177	0.01%
2019/12/24	0	0.00	10	35.75	35.80	-10	10,039	-0.10%
2019/12/23	9	36.32	9	36.07	36.10	0	10,132	0.00%
2019/12/20	1	35.95	6	36.10	35.90	-5	10,247	-0.05%
2019/12/19	4	35.91	25	36.05	35.90	-21	10,473	-0.20%
2019/12/18	38	37.03	44	36.91	36.30	-6	10,454	-0.06%
2019/12/17	56	36.44	14	36.29	36.60	42	10,055	0.42%
2019/12/16	12	36.29	2	36.40	36.05	10	10,068	0.10%
2019/12/13	13	35.58	6	35.46	35.60	7	9,918	0.07%
2019/12/12	58	36.96	55	36.22	35.50	3	9,803	0.03%
2019/12/11	2	35.75	1	35.50	35.50	1	9,404	0.01%
2019/12/10	2	35.50	2	35.48	35.75	0	9,363	0.00%
2019/12/09	1	35.35	1	35.30	35.30	0	9,240	0.00%
2019/12/06	0	0.00	2	35.60	35.55	-2	9,233	-0.02%
2019/12/05	3	35.73	7	35.50	35.25	-4	9,090	-0.04%
2019/12/04	13	34.58	10	34.38	34.85	3	8,701	0.03%
2019/12/02	3	33.05	0	0.00	33.05	3	8,328	0.04%
2019/11/29	0	0.00	0	33.40	33.45	0	8,386	0.00%
2019/11/27	1	33.40	0	0.00	34.10	1	8,529	0.01%
2019/11/26	8	33.20	0	0.00	33.35	8	8,500	0.09%
2019/11/19	2	33.45	2	33.35	33.60	0	8,826	0.00%
2019/11/14	13	32.85	13	33.03	33.00	0	9,074	0.00%
2019/11/13	1	33.35	1	33.50	33.25	0	9,090	0.00%
2019/11/12	1	33.25	1	33.20	33.60	0	9,106	0.00%
2019/11/07	1	35.10	1	35.15	35.05	0	9,033	0.00%
2019/11/06	0	0.00	2	36.55	35.75	-2	9,078	-0.02%
2019/11/05	8	36.60	8	36.17	36.00	0	8,993	0.00%
2019/11/04	3	36.02	3	36.08	35.80	0	8,863	0.00%
2019/10/30	2	35.83	3	35.83	35.80	-1	8,690	-0.01%
2019/10/29	6	36.36	17	36.32	36.05	-11	8,683	-0.13%
2019/10/28	24	35.61	15	35.69	35.60	9	8,555	0.11%
2019/10/25	2	36.63	2	36.48	35.50	0	8,580	0.00%
2019/10/22	0	0.00	6	36.20	36.15	-6	8,261	-0.07%
2019/10/21	10	36.19	45	36.14	36.30	-35	8,106	-0.43%
2019/10/18	60	34.45	32	34.31	34.80	28	7,458	0.38%
2019/10/17	5	33.50	0	0.00	33.45	5	7,237	0.07%
2019/10/15	1	34.30	1	34.00	33.40	0	7,326	0.00%
2019/10/14	7	33.82	2	34.03	33.75	5	7,233	0.07%
2019/10/04	0	0.00	0.2	33.85	33.85	-0.2	7,280	0.00%
2019/10/03	1	34.15	1	34.05	34.10	0	7,323	0.00%
2019/10/02	0	0.00	6	34.00	33.90	-6	7,419	-0.08%
2019/09/25	1	34.45	1	34.70	34.50	0	7,686	0.00%
2019/09/24	1	34.65	12.4	34.35	34.15	-11.4	7,755	-0.15%
2019/09/23	0	0.00	1	33.85	33.75	-1	7,525	-0.01%
2019/09/20	1	33.40	0	0.00	33.45	1	7,554	0.01%
2019/09/19	11	33.45	0	0.00	33.50	11	7,653	0.14%
2019/09/12	1	32.30	0	0.00	32.20	1	7,842	0.01%
2019/09/06	0	0.00	1	33.10	32.90	-1	8,430	-0.01%
2019/09/04	0	0.00	1	32.80	32.85	-1	8,683	-0.01%
2019/08/30	2	32.80	1	32.10	32.10	1	8,713	0.01%
2019/08/28	2	32.58	0	0.00	32.55	2	8,568	0.02%
2019/08/27	10	31.60	0	0.00	31.40	10	8,406	0.12%
2019/08/20	40	32.90	40	33.39	32.90	0	8,487	0.00%
2019/08/19	20	33.40	20	33.35	33.40	0	8,459	0.00%
2019/08/15	30	31.85	21	31.70	31.85	9	8,490	0.11%
2019/08/14	0	0.00	10	32.50	32.50	-10	8,552	-0.12%
2019/08/12	5	32.45	5	32.00	32.45	0	8,721	0.00%
2019/08/08	5	33.50	5	32.83	32.85	0	8,736	0.00%
2019/08/06	1	33.10	0	0.00	34.15	1	8,983	0.01%
2019/08/05	1	34.50	1	34.25	33.85	0	9,305	0.00%
2019/08/02	1	34.45	3	34.82	34.55	-2	9,570	-0.02%
2019/07/31	1	36.15	0	0.00	36.20	1	9,932	0.01%
2019/07/30	12	35.67	3	36.25	35.60	9	9,958	0.09%
2019/07/29	2	37.20	0	0.00	37.05	2	9,899	0.02%
2019/07/25	1	36.60	0	0.00	36.90	1	9,947	0.01%
2019/07/24	6	37.25	5	36.80	36.80	1	10,024	0.01%
2019/07/22	3	36.52	2	36.68	36.50	1	10,750	0.01%
2019/07/19	2	35.45	3	35.62	36.05	-1	11,077	-0.01%
2019/07/16	0	0.00	3	36.02	35.90	-3	11,708	-0.03%
2019/07/11	12	35.72	0	0.00	35.60	12	12,129	0.10%
2019/07/10	5	37.75	8	37.58	37.60	-3	12,100	-0.02%
2019/07/08	1	38.00	1	38.10	38.05	0	12,117	0.00%
2019/07/05	0	0.00	1	37.65	37.80	-1	12,158	-0.01%
2019/07/04	21	37.55	20	37.43	37.55	1	12,166	0.01%
2019/07/03	5	37.01	10	36.90	36.90	-5	12,483	-0.04%
2019/07/02	22	37.01	20	37.11	37.10	2	12,517	0.02%
2019/07/01	8	36.33	7	36.45	36.45	1	12,550	0.01%
2019/06/27	35	35.19	26	35.11	35.15	9	13,119	0.07%
2019/06/26	0	0.00	10	34.45	34.70	-10	13,074	-0.08%
2019/06/21	2	35.48	1	35.50	35.05	1	12,923	0.01%
2019/06/20	1	35.80	1	35.75	35.70	0	12,880	0.00%
2019/06/19	3	35.63	2	35.55	35.55	1	12,826	0.01%
2019/06/18	1	35.25	1	35.00	35.05	0	12,825	0.00%
2019/06/17	10	35.59	7	35.41	35.50	3	12,844	0.02%
2019/06/14	5	34.94	5	34.40	34.40	0	12,517	0.00%
2019/06/13	0	0.00	1	34.30	34.25	-1	12,543	-0.01%
2019/06/12	7	34.78	6	34.60	34.60	1	12,564	0.01%
2019/06/11	1	34.15	0	0.00	34.05	1	12,406	0.01%
2019/06/06	7	32.90	7	32.79	32.80	0	12,525	0.00%
2019/05/22	1	34.80	2	34.40	33.90	-1	14,824	-0.01%
2019/05/21	6	33.78	5	32.50	33.90	1	15,197	0.01%
2019/05/20	10	32.70	10	33.10	33.05	0	15,278	0.00%
2019/05/17	15	33.60	7	34.06	33.80	8	15,570	0.05%
2019/05/16	1	34.35	16	33.99	33.80	-15	15,910	-0.09%
2019/05/15	12	35.17	2	35.08	34.90	10	16,886	0.06%
2019/05/14	13	33.68	22	33.51	35.25	-9	17,494	-0.05%
2019/05/13	34	34.62	33	35.46	33.80	1	17,719	0.01%
2019/05/10	8	38.04	8	36.88	36.60	0	17,580	0.00%
2019/05/09	4	38.85	110	38.74	37.25	-106	17,423	-0.61%	大賣/鉅額交易
2019/05/08	2	38.80	2	38.85	38.90	0	17,313	0.00%
2019/05/07	1	38.50	1	38.45	38.40	0	17,407	0.00%
2019/05/06	11	38.37	1	38.45	38.15	10	17,976	0.06%
2019/05/03	5	39.43	3	39.33	39.35	2	17,943	0.01%
2019/05/02	10	38.90	0	0.00	38.90	10	17,968	0.06%
2019/04/30	10	38.70	1	38.15	39.05	9	18,100	0.05%
2019/04/29	28	39.16	1	38.70	38.55	27	17,988	0.15%
2019/04/26	53	40.80	3	40.53	41.15	50	17,730	0.28%
2019/04/25	4	40.50	0	0.00	40.55	4	17,250	0.02%
2019/04/24	3	39.88	2	39.55	39.40	1	16,889	0.01%
2019/04/23	1	38.95	2	39.28	39.00	-1	16,911	-0.01%
2019/04/22	11	40.99	13	40.35	39.25	-2	17,008	-0.01%
2019/04/19	6	38.43	5	38.43	39.00	1	16,563	0.01%
2019/04/18	0	0.00	2	38.55	37.85	-2	16,598	-0.01%
2019/04/17	1	38.40	0	0.00	38.25	1	16,622	0.01%
2019/04/12	0	0.00	2	37.60	37.25	-2	17,317	-0.01%
2019/04/10	2	39.25	1	39.15	39.35	1	17,356	0.01%
2019/04/09	13	40.28	11	40.00	39.60	2	17,404	0.01%
2019/04/08	1	39.90	2	39.53	39.30	-1	17,317	-0.01%
2019/04/03	2	39.68	4	39.83	39.20	-2	17,378	-0.01%
2019/04/01	1	37.85	1	38.50	37.90	0	17,263	0.00%
2019/03/28	0	0.00	1	36.65	36.55	-1	17,823	-0.01%
2019/03/25	10	36.55	0	0.00	36.70	10	20,382	0.05%
2019/03/22	2	37.10	2	37.08	37.10	0	20,597	0.00%
2019/03/20	3	37.10	2	37.03	37.10	1	21,208	0.00%
2019/03/19	0	0.00	9	36.50	36.45	-9	21,697	-0.04%
2019/03/18	1	36.90	0	0.00	36.25	1	22,043	0.00%
2019/03/15	5	36.85	8	36.81	36.70	-3	22,301	-0.01%
2019/03/14	2	36.75	3	36.65	36.45	-1	22,583	0.00%
2019/03/13	2	37.10	2	37.40	37.10	0	23,091	0.00%
2019/03/12	2	38.13	2	37.75	37.35	0	23,411	0.00%
2019/03/08	3	36.75	9	36.61	37.25	-6	24,548	-0.02%
2019/03/07	1	37.25	1	37.35	37.05	0	25,184	0.00%
2019/03/06	2	39.25	2	39.00	38.65	0	26,262	0.00%
2019/03/05	2	38.65	4	38.70	38.60	-2	27,112	-0.01%
2019/03/04	9	39.33	9	39.59	38.95	0	28,054	0.00%
2019/02/27	26	39.03	27	39.26	39.50	-1	28,110	0.00%
2019/02/26	5	38.93	4	39.35	38.60	1	28,202	0.00%
2019/02/25	12	37.83	13	37.93	37.80	-1	28,383	0.00%
2019/02/22	1	39.90	1	39.45	38.75	0	29,437	0.00%
2019/02/20	4	40.74	3	40.23	39.50	1	29,489	0.00%
2019/02/19	2	39.20	3	39.30	39.50	-1	29,660	0.00%
2019/02/18	2	39.45	12	39.98	39.20	-10	30,192	-0.03%
2019/02/15	18	39.16	3	39.02	38.80	15	30,612	0.05%
2019/02/14	8	39.92	3	39.93	39.80	5	30,775	0.02%
2019/02/13	3	37.43	5	37.47	38.75	-2	30,306	-0.01%
2019/02/12	5	35.22	7	35.39	35.25	-2	30,182	-0.01%
2019/02/11	1	34.65	5	34.44	34.35	-4	31,029	-0.01%
2019/01/30	3	33.95	0	0.00	33.40	3	31,892	0.01%
2019/01/29	2	33.40	3	33.45	33.40	-1	32,202	0.00%
2019/01/28	19	34.66	16	34.58	34.25	3	32,566	0.01%
2019/01/25	20	34.49	30	34.47	34.30	-10	33,389	-0.03%
2019/01/23	14	32.24	10	32.32	32.25	4	34,578	0.01%
2019/01/22	14	32.68	4	32.58	32.60	10	34,995	0.03%
2019/01/21	7	32.36	12	32.35	32.20	-5	35,430	-0.01%
2019/01/18	17	31.63	16	31.36	32.20	1	35,828	0.00%
2019/01/16	4	32.48	4	32.50	32.60	0	36,365	0.00%
2019/01/15	1	31.85	1	32.15	32.05	0	36,476	0.00%
2019/01/14	5	32.35	7	32.40	31.85	-2	36,612	-0.01%
2019/01/11	1	33.10	1	33.35	32.95	0	36,713	0.00%
2019/01/10	2	33.60	3	33.82	33.40	-1	36,865	0.00%
2019/01/09	6	33.82	2	33.70	33.40	4	37,074	0.01%
2019/01/07	2	33.00	2	32.90	33.55	0	37,762	0.00%
2019/01/04	9	30.78	9	30.71	31.50	0	38,001	0.00%
2019/01/03	5	32.92	6	32.88	32.00	-1	37,814	0.00%
2019/01/02	0	0.00	2	34.03	33.50	-2	38,184	-0.01%
2018/12/28	1	33.40	1	33.35	33.50	0	38,634	0.00%
2018/12/27	4	34.18	3	34.18	33.50	1	39,107	0.00%
2018/12/26	1	34.15	2	33.80	32.50	-1	39,032	0.00%
2018/12/25	14	33.11	14	33.31	33.40	0	39,341	0.00%
2018/12/24	138	33.71	137	34.15	34.40	1	39,312	0.00%	大買/大賣/
2018/12/22	101	34.65	2	34.20	34.65	99	39,298	0.25%	大買/
2018/12/21	5	34.25	104	35.41	35.45	-99	39,507	-0.25%	大賣/
2018/12/20	15	33.68	15	34.38	33.60	0	39,119	0.00%
2018/12/19	9	35.93	7	35.62	35.20	2	38,481	0.01%
2018/12/18	3	39.08	3	37.75	37.60	0	38,498	0.00%
2018/12/17	7	40.43	9	40.70	40.50	-2	38,648	-0.01%
2018/12/14	10	41.45	6	41.41	40.70	4	38,836	0.01%
2018/12/13	2	42.15	3	42.00	42.30	-1	38,818	0.00%
2018/12/12	10	41.88	7	41.92	41.85	3	38,745	0.01%
2018/12/11	1	41.75	1	41.40	40.55	0	38,901	0.00%
2018/12/10	6	40.51	7	40.33	41.45	-1	39,090	0.00%
2018/12/07	5	41.28	3	41.33	40.90	2	39,058	0.01%
2018/12/06	3	40.80	2	40.50	40.15	1	39,164	0.00%
2018/12/05	7	41.67	1	41.80	41.90	6	39,076	0.02%
2018/12/04	9	43.94	10	43.39	43.20	-1	39,419	0.00%
2018/12/03	23	44.34	18	45.41	44.20	5	39,430	0.01%
2018/11/30	13	42.87	13	42.12	43.20	0	38,819	0.00%
2018/11/29	5	42.30	9	41.80	42.50	-4	38,225	-0.01%
2018/11/28	7	40.31	17	39.57	39.85	-10	37,146	-0.03%
2018/11/27	8	39.63	5	39.69	39.40	3	36,504	0.01%
2018/11/26	2	38.10	2	37.73	38.20	0	35,653	0.00%
2018/11/23	4	38.60	0	0.00	37.35	4	35,760	0.01%
2018/11/22	1	38.90	2	38.25	38.15	-1	35,578	0.00%
2018/11/21	38	39.20	37	39.89	39.50	1	35,256	0.00%
2018/11/20	2	37.70	2	37.55	37.45	0	34,251	0.00%
2018/11/16	36	37.63	180	38.15	36.75	-144	34,265	-0.42%	大賣/鉅額交易
2018/11/15	39	36.79	2	37.70	37.70	37	33,749	0.11%
2018/11/14	5	37.53	4	37.30	37.00	1	33,259	0.00%
2018/11/13	81	37.08	7	37.56	38.35	74	32,871	0.23%
2018/11/12	38	37.37	4	37.09	37.80	34	32,467	0.10%
2018/11/09	9	36.34	10	36.52	37.00	-1	32,209	0.00%
2018/11/08	12	36.78	12	36.86	36.25	0	31,899	0.00%
2018/11/07	11	34.51	11	34.88	35.80	0	31,002	0.00%
2018/11/06	7	33.24	7	33.81	32.55	0	30,328	0.00%
2018/11/05	5	33.36	8	33.67	34.05	-3	30,079	-0.01%
2018/11/02	14	32.99	19	33.36	33.30	-5	29,779	-0.02%
2018/11/01	32	32.94	53	32.82	32.75	-21	29,018	-0.07%
2018/10/31	21	31.30	26	30.70	31.40	-5	27,766	-0.02%
2018/10/30	3	28.42	5	28.26	28.55	-2	27,535	-0.01%
2018/10/29	53	28.10	19	27.64	28.65	34	27,409	0.12%
2018/10/26	41	26.95	41	26.66	26.05	0	27,322	0.00%
2018/10/25	5	26.65	10.3	27.13	26.55	-5.3	27,120	-0.02%
2018/10/24	3	31.10	1	30.40	29.50	2	26,849	0.01%
2018/10/23	0	0.00	3	32.30	31.35	-3	26,639	-0.01%
2018/10/22	20	32.24	27	32.16	33.10	-7	26,588	-0.03%
2018/10/19	21	32.17	25	31.86	32.35	-4	26,568	-0.02%
2018/10/18	17	33.66	11	34.02	33.25	6	26,457	0.02%
2018/10/17	20	33.85	17	34.05	33.10	3	26,349	0.01%
2018/10/16	9	33.74	11	34.16	33.25	-2	26,327	-0.01%
2018/10/15	21	31.93	18	32.04	32.00	3	26,269	0.01%
2018/10/12	49	31.79	46	31.97	31.85	3	26,475	0.01%
2018/10/11	1	32.20	1	32.05	31.80	0	26,210	0.00%
2018/10/09	38	35.77	44	35.75	35.30	-6	26,240	-0.02%
2018/10/08	26	36.38	26	35.60	35.15	0	26,051	0.00%
2018/10/05	49	38.21	35	37.18	36.80	14	25,907	0.05%
2018/10/04	22	40.33	22	40.38	40.00	0	25,635	0.00%
2018/10/03	33	40.77	44	41.27	40.40	-11	25,839	-0.04%
2018/10/02	14	43.47	15	42.87	42.60	-1	26,084	0.00%
2018/10/01	14	43.29	14	43.07	43.20	0	26,286	0.00%
2018/09/28	13	42.82	25	43.28	43.50	-12	26,732	-0.04%
2018/09/27	12	42.87	2	43.30	42.20	10	26,709	0.04%
2018/09/26	6	44.20	5	43.96	43.80	1	27,040	0.00%
2018/09/25	54	44.84	51	45.20	44.15	3	26,956	0.01%
2018/09/21	32	43.58	24	43.03	43.85	8	26,206	0.03%
2018/09/20	14	40.96	16	41.25	40.75	-2	25,600	-0.01%
2018/09/19	7	41.38	12	41.16	40.20	-5	25,686	-0.02%
2018/09/18	6	41.23	1	41.25	40.95	5	25,896	0.02%
2018/09/17	8	41.93	46	42.06	42.40	-38	26,186	-0.15%
2018/09/14	47	40.57	26	40.88	41.45	21	25,773	0.08%
2018/09/13	36	38.99	25	38.27	37.70	11	25,506	0.04%
2018/09/12	50	38.70	50	38.82	38.65	0	25,568	0.00%
2018/09/11	21	40.16	11	38.78	39.60	10	25,723	0.04%
2018/09/10	16.3	39.07	21	39.02	37.45	-4.7	25,491	-0.02%
2018/09/07	7	44.60	1	44.45	41.50	6	25,119	0.02%
2018/09/06	16	44.29	38	44.72	44.00	-22	25,060	-0.09%
2018/09/05	6	44.53	9	44.14	44.55	-3	25,627	-0.01%
2018/09/04	10	43.68	10	43.90	43.85	0	27,102	0.00%
2018/09/03	31	45.12	14	45.71	43.55	17	27,874	0.06%
2018/08/31	9	46.48	4	46.15	47.25	5	28,015	0.02%
2018/08/30	13	48.28	12	48.77	47.50	1	28,162	0.00%
2018/08/29	3	46.77	2	47.05	47.60	1	28,205	0.00%
2018/08/28	3	47.30	1	47.70	47.10	2	28,746	0.01%
2018/08/27	0	0.00	4	44.75	47.20	-4	28,901	-0.01%
2018/08/24	13	44.01	14	44.78	42.95	-1	29,383	0.00%
2018/08/23	5	46.74	5	46.55	46.40	0	30,829	0.00%
2018/08/21	1	47.50	14	47.83	47.00	-13	33,184	-0.04%
2018/08/20	19	46.91	9	47.61	47.00	10	34,269	0.03%
2018/08/17	2	51.95	3	51.27	51.80	-1	34,573	0.00%
2018/08/16	2	48.80	1	48.80	51.20	1	34,777	0.00%
2018/08/15	3	51.70	2	52.40	50.20	1	35,119	0.00%
2018/08/14	17	53.03	16	53.06	53.50	1	35,718	0.00%
2018/08/13	2.4	55.79	2	56.55	53.60	0.4	35,970	0.00%
2018/08/10	1	60.70	1	60.30	58.80	0	36,641	0.00%
2018/08/09	7	58.91	7	58.24	59.60	0	38,103	0.00%
2018/08/08	2	60.40	3	59.77	58.60	-1	39,838	0.00%
2018/08/07	0	0.00	1	59.70	59.50	-1	40,602	0.00%
2018/08/06	49	57.23	8	57.21	58.30	41	41,808	0.10%
2018/08/03	1	57.30	40	56.08	57.80	-39	42,958	-0.09%
2018/08/02	18	57.84	18	59.08	56.50	0	43,259	0.00%
2018/08/01	10	61.49	5	61.88	61.80	5	43,841	0.01%
2018/07/31	5	62.30	5	61.70	63.00	0	45,167	0.00%
2018/07/25	1	63.90	0	0.00	63.00	1	46,171	0.00%
2018/07/24	1	62.70	2	62.70	62.90	-1	46,194	0.00%
2018/07/23	1	61.80	7	60.10	62.80	-6	46,073	-0.01%
2018/07/20	10	64.03	6	64.57	62.40	4	46,066	0.01%
2018/07/19	25	63.79	17	63.60	64.00	8	45,727	0.02%
2018/07/18	0	0.00	1	61.60	61.50	-1	46,120	0.00%
2018/07/17	2	64.15	3	63.50	62.60	-1	46,538	0.00%
2018/07/16	1	62.90	2	63.40	64.30	-1	47,402	0.00%
2018/07/13	6	63.68	6	64.25	62.30	0	48,285	0.00%
2018/07/12	1	62.40	1	62.10	62.10	0	47,998	0.00%
2018/07/11	14	62.18	17	61.81	62.00	-3	47,915	-0.01%
2018/07/10	17	60.98	18	61.45	62.40	-1	47,730	0.00%
2018/07/09	6	58.72	4	59.00	57.80	2	47,682	0.00%
2018/07/06	31	57.32	34	57.54	58.70	-3	47,345	-0.01%
2018/07/05	10	54.85	10	54.55	53.90	0	46,923	0.00%
2018/07/04	4	55.85	4	55.80	53.00	0	46,768	0.00%
2018/07/02	6	59.80	7	60.66	59.10	-1	46,387	0.00%
2018/06/28	2	62.25	1	61.80	60.80	1	46,268	0.00%
2018/06/27	2	61.50	1	60.90	61.60	1	45,965	0.00%
2018/06/26	2	59.65	3	60.03	60.70	-1	45,735	0.00%
2018/06/25	7	58.46	5	58.60	57.60	2	45,247	0.00%
2018/06/22	0	0.00	6	60.63	59.70	-6	45,234	-0.01%
2018/06/21	0	0.00	4	62.40	62.50	-4	45,060	-0.01%
2018/06/20	9	64.36	11.1	64.14	60.60	-2.1	44,997	0.00%
2018/06/19	5	66.00	0	0.00	64.50	5	44,847	0.01%
2018/06/15	13	68.15	15	67.96	66.60	-2	44,751	0.00%
2018/06/14	5	68.50	0	0.00	68.10	5	44,648	0.01%
2018/06/13	4	69.03	1	67.40	67.00	3	44,859	0.01%
2018/06/12	13	72.05	7	73.37	70.00	6	44,681	0.01%
2018/06/11	44	66.59	18	68.40	69.70	26	43,257	0.06%
2018/06/08	33	63.01	57	62.95	63.40	-24	42,538	-0.06%
2018/06/07	4	65.48	19	65.61	65.00	-15	42,363	-0.04%
2018/06/06	6	65.23	3	65.33	66.00	3	42,989	0.01%
2018/06/05	35	63.17	40	64.26	63.70	-5	43,474	-0.01%
2018/06/04	15	67.53	16	67.09	67.30	-1	42,688	0.00%
2018/06/01	8	70.05	1	71.00	67.10	7	42,378	0.02%
2018/05/31	23	71.12	12	72.17	69.90	11	41,822	0.03%
2018/05/30	8	66.94	28.3	67.13	67.80	-20.3	40,393	-0.05%
2018/05/29	55	66.79	50	67.10	66.40	5	39,562	0.01%
2018/05/28	11	63.60	20	64.27	64.80	-9	37,968	-0.02%
2018/05/25	38	60.42	36	60.82	60.50	2	36,847	0.01%
2018/05/24	11	58.90	11	59.30	59.30	0	36,381	0.00%
2018/05/23	6	59.83	10	59.37	58.90	-4	36,141	-0.01%
2018/05/22	4	60.30	4	61.45	58.50	0	35,613	0.00%
2018/05/21	41	62.97	47	62.63	62.60	-6	34,997	-0.02%
2018/05/18	44	62.02	33	62.18	63.20	11	34,507	0.03%
2018/05/17	26	63.60	21	63.82	61.20	5	33,760	0.01%
2018/05/16	11	60.43	23	60.56	62.00	-12	32,460	-0.04%
2018/05/15	15	58.07	4	57.65	57.30	11	31,009	0.04%
2018/05/14	54	56.58	51	57.20	58.10	3	30,392	0.01%
2018/05/11	13	55.14	7	55.41	52.90	6	29,133	0.02%
2018/05/10	2	51.40	2	52.30	53.50	0	27,993	0.00%
2018/05/09	20	52.83	22	53.37	52.50	-2	27,547	-0.01%
2018/05/08	48	52.23	44	53.12	53.80	4	26,881	0.01%
2018/05/07	2	48.25	0	0.00	50.00	2	25,652	0.01%
2018/05/04	3	47.30	4	47.76	47.25	-1	25,600	0.00%
2018/05/03	11	49.46	14	49.77	48.75	-3	25,913	-0.01%
2018/05/02	17	48.79	16	48.78	48.90	1	25,992	0.00%
2018/04/30	6	46.92	6	47.08	46.80	0	26,032	0.00%
2018/04/26	2	48.05	0	0.00	45.90	2	28,276	0.01%
2018/04/24	8	50.45	9	49.70	46.25	-1	29,126	0.00%
2018/04/23	22	50.35	22	50.55	48.80	0	28,557	0.00%
2018/04/20	33	49.17	31	49.20	48.70	2	28,578	0.01%
2018/04/19	4	47.90	3	48.48	49.10	1	27,712	0.00%
2018/04/16	0	0.00	2	45.95	45.50	-2	27,170	-0.01%
2018/04/13	5	46.22	0	0.00	45.65	5	27,575	0.02%
2018/04/03	20	43.78	21	43.54	44.25	-1	29,498	0.00%
2018/03/31	2	43.55	1	43.70	44.00	1	29,953	0.00%
2018/03/30	3	46.15	3	46.00	44.70	0	30,304	0.00%
2018/03/28	0	0.00	25	46.32	45.80	-25	30,715	-0.08%
2018/03/27	0	0.00	5	47.30	47.15	-5	30,879	-0.02%
2018/03/26	10	45.60	5	45.45	45.75	5	31,408	0.02%
2018/03/22	0	0.00	2	47.90	47.05	-2	31,550	-0.01%
2018/03/21	0	0.00	6	47.38	47.00	-6	31,458	-0.02%
2018/03/20	5	46.90	5	46.95	47.25	0	31,677	0.00%
2018/03/19	14	48.59	3	48.83	47.65	11	31,851	0.03%
2018/03/16	24	48.36	24	48.43	47.20	0	31,592	0.00%
2018/03/15	10	46.80	10	46.97	47.00	0	31,638	0.00%
2018/03/14	15	47.80	13	47.83	46.90	2	31,960	0.01%
2018/03/13	2	48.40	3	48.42	48.55	-1	32,804	0.00%
2018/03/12	76	47.63	84	48.10	47.75	-8	33,151	-0.02%
2018/03/09	22	46.48	83	46.51	47.50	-61	33,111	-0.18%
2018/03/08	1	43.00	1	43.15	43.20	0	33,139	0.00%
2018/03/07	12	42.62	12	42.68	42.70	0	33,542	0.00%
2018/03/06	12	42.64	9	42.21	42.40	3	33,993	0.01%
2018/03/05	138	42.04	117	43.28	41.40	21	34,392	0.06%	大買/大賣/
2018/03/02	4	44.21	4	44.16	44.10	0	34,552	0.00%
2018/03/01	2	44.93	4	44.80	45.00	-2	35,135	-0.01%
2018/02/27	7	46.01	2	46.05	45.30	5	35,753	0.01%
2018/02/23	20	45.15	0	0.00	44.50	20	36,662	0.05%
2018/02/22	0	0.00	1	44.55	44.15	-1	38,036	0.00%
2018/02/21	4	44.79	2	44.85	45.00	2	39,623	0.01%
2018/02/09	1	41.10	60	39.60	42.90	-59	40,294	-0.15%
2018/02/08	52	43.66	49	44.08	43.50	3	40,591	0.01%
2018/02/07	17	45.44	13	45.28	45.10	4	40,855	0.01%
2018/02/06	49	44.02	35	44.79	42.50	14	41,706	0.03%
2018/02/05	17	45.86	3	45.05	47.20	14	43,336	0.03%
2018/02/02	1	46.95	1	47.65	47.20	0	44,680	0.00%
2018/02/01	5	48.46	4	48.75	48.00	1	46,364	0.00%
2018/01/31	53	47.24	49	47.05	48.00	4	47,867	0.01%
2018/01/30	1	50.10	1	50.30	48.60	0	48,603	0.00%
2018/01/29	3	49.40	6	49.53	49.85	-3	48,644	-0.01%
2018/01/26	18	49.70	23	49.89	49.00	-5	48,988	-0.01%
2018/01/25	30	51.32	29	50.76	49.50	1	48,892	0.00%
2018/01/24	56	52.26	13	52.38	52.30	43	48,813	0.09%
2018/01/23	66	53.09	67	53.68	52.40	-1	49,067	0.00%
2018/01/22	25	52.04	30	51.16	53.60	-5	48,434	-0.01%
2018/01/19	9	48.45	7	48.44	48.75	2	49,111	0.00%
2018/01/18	41	48.46	20	48.51	47.90	21	49,222	0.04%
2018/01/17	3	47.05	3	47.15	46.90	0	49,485	0.00%
2018/01/16	20	47.81	21	47.99	47.05	-1	50,360	0.00%
2018/01/15	6	46.11	8	46.66	47.00	-2	51,050	0.00%
2018/01/12	14	46.70	9	46.78	45.90	5	51,888	0.01%
2018/01/11	4	45.70	7	45.94	46.20	-3	52,157	-0.01%
2018/01/10	2	45.98	2	46.10	45.85	0	52,303	0.00%
2018/01/09	7	46.96	8	47.08	47.25	-1	52,530	0.00%
2018/01/08	5	46.36	3	46.35	45.05	2	52,941	0.00%
2018/01/05	3	47.95	3	47.92	47.15	0	53,817	0.00%
2018/01/04	58	45.22	75	45.47	46.50	-17	54,411	-0.03%
2018/01/03	90	44.39	86	44.14	43.95	4	53,809	0.01%
2018/01/02	9	42.45	2	42.55	42.35	7	53,322	0.01%