合晶 (6182)-日盛-士林券商分點個股進出

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
39.50
漲跌
--
漲幅
0.00%
成交量
1,288張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－日盛-士林券商分點個股進出

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

日盛-士林券商分點個股進出
日盛-士林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
2023/04/07	0	0.00	1	47.95	47.90	-1	4,918	-0.02%
2023/04/06	1	47.85	0.2	47.75	47.60	0.8	4,906	0.02%
2023/03/31	3	48.83	1	49.05	48.50	2	4,867	0.04%
2023/03/30	0	0.00	0.1	48.70	48.65	-0.1	4,837	0.00%
2023/03/28	6	48.54	1	49.40	48.10	5	4,807	0.10%
2023/03/27	3	49.00	9	49.38	48.90	-6	4,706	-0.13%
2023/03/24	6	49.47	17	49.26	49.35	-11	4,633	-0.24%
2023/03/23	4.2	48.93	1	48.85	49.55	3.2	4,531	0.07%
2023/03/22	1.1	48.53	8	48.53	48.90	-6.9	4,355	-0.16%
2023/03/21	17	48.03	8	48.05	47.70	9	4,191	0.21%
2023/03/20	4	46.76	6	46.62	47.20	-2	4,007	-0.05%
2023/03/17	6	46.91	4	46.65	46.20	2	3,945	0.05%
2023/03/16	22	46.62	15	46.64	46.45	7	3,860	0.18%
2023/03/13	0	0.00	8	44.55	44.75	-8	3,733	-0.21%
2023/03/10	9	46.36	0	0.00	45.40	9	3,731	0.24%
2023/03/09	2	46.65	0	0.00	46.20	2	3,782	0.05%
2023/03/08	10	46.25	0	0.00	46.90	10	3,772	0.27%
2023/03/07	0	0.00	3	46.25	46.10	-3	3,742	-0.08%
2023/03/06	0	0.00	1	46.10	46.05	-1	3,738	-0.03%
2023/03/03	1	45.05	0	0.00	45.00	1	3,738	0.03%
2023/02/23	5	45.36	5	45.25	45.35	0	3,899	0.00%
2023/02/22	5	45.00	0	0.00	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	1	46.10	3	46.03	46.45	-2	4,165	-0.05%
2023/02/14	2	45.18	1	45.55	45.05	1	4,354	0.02%
2023/02/13	1	45.20	0	0.00	45.15	1	4,433	0.02%
2023/02/10	1	46.10	0	0.00	45.70	1	4,528	0.02%
2023/02/07	0	0.00	2	46.08	46.20	-2	4,562	-0.04%
2023/02/06	0.1	44.85	0	0.00	44.70	0.1	4,616	0.00%
2023/02/03	0.5	46.20	0	0.00	45.55	0.5	4,610	0.01%
2023/02/02	3.5	46.14	0	0.00	46.10	3.5	4,610	0.08%
2023/02/01	0	0.00	1	45.40	45.50	-1	4,585	-0.02%
2023/01/31	3	44.63	2	44.38	44.85	1	4,618	0.02%
2023/01/30	6	43.07	5	43.90	44.50	1	4,570	0.02%
2023/01/17	1	42.00	0	0.00	42.10	1	4,472	0.02%
2023/01/16	0	0.00	2	42.10	42.20	-2	4,562	-0.04%
2023/01/13	2	42.55	3.1	41.87	41.80	-1.1	4,593	-0.02%
2023/01/12	3	42.90	2	42.55	42.55	1	4,600	0.02%
2023/01/11	2	43.50	2	43.45	43.40	0	4,613	0.00%
2023/01/10	2	43.60	2	43.80	43.90	0	4,666	0.00%
2023/01/09	2	44.13	3	43.53	44.25	-1	4,683	-0.02%
2023/01/06	1	42.55	0	0.00	42.50	1	4,652	0.02%
2023/01/05	1	42.20	0	0.00	41.65	1	4,758	0.02%
2022/12/28	0.1	40.90	0	41.50	40.75	0.1	5,203	0.00%
2022/12/22	2	42.00	0	0.00	41.95	2	5,563	0.04%
2022/12/20	1	41.85	0	0.00	41.85	1	6,069	0.02%
2022/12/02	1	47.65	0	0.00	47.60	1	6,622	0.02%
2022/12/01	15	47.53	15	47.70	47.70	0	6,644	0.00%
2022/11/30	0	0.00	2	46.00	45.95	-2	6,594	-0.03%
2022/11/29	2	45.05	0	0.00	45.20	2	6,728	0.03%
2022/11/24	0	0.00	7	46.44	46.50	-7	6,820	-0.10%
2022/11/23	4	46.66	2	45.55	45.20	2	6,795	0.03%
2022/11/22	2	45.85	2	45.60	45.65	0	6,842	0.00%
2022/11/21	0	0.00	0.1	46.05	45.85	-0.1	7,128	0.00%
2022/11/18	0	0.00	1	45.80	45.65	-1	7,432	-0.01%
2022/11/17	1	45.70	0	0.00	46.20	1	7,423	0.01%
2022/11/16	7	45.95	7.1	45.92	46.10	-0.1	7,464	0.00%
2022/11/15	0	0.00	1	45.50	46.00	-1	7,430	-0.01%
2022/11/11	0.1	45.00	1	45.50	44.75	-0.9	7,530	-0.01%
2022/11/10	0	0.00	1	43.80	43.80	-1	7,430	-0.01%
2022/11/09	2	42.85	0	0.00	43.00	2	7,527	0.03%
2022/11/07	2	42.00	1	42.40	42.35	1	7,805	0.01%
2022/11/01	0	0.00	3	40.33	40.20	-3	8,034	-0.04%
2022/10/31	0	0.00	1	39.95	39.90	-1	8,129	-0.01%
2022/10/28	1	39.20	1	39.25	39.05	0	8,131	0.00%
2022/10/24	1	40.15	1	38.95	38.95	0	8,111	0.00%
2022/10/21	2	38.60	0	0.00	39.05	2	8,078	0.02%
2022/10/11	0	0.00	2	38.58	38.40	-2	8,291	-0.02%
2022/10/06	2	40.73	0	0.00	41.10	2	8,352	0.02%
2022/10/05	4	41.85	5	41.30	40.80	-1	8,345	-0.01%
2022/10/04	1	39.80	0	0.00	39.90	1	8,311	0.01%
2022/10/03	4	38.41	3	38.60	38.60	1	8,391	0.01%
2022/09/29	10	38.65	0	0.00	38.30	10	8,428	0.12%
2022/09/28	1	40.25	0	0.00	37.90	1	8,439	0.01%
2022/09/27	0	0.00	1	37.80	40.30	-1	8,331	-0.01%
2022/09/26	2	40.15	1	42.60	40.15	1	8,083	0.01%
2022/09/22	0	0.00	2	44.60	45.80	-2	7,992	-0.03%
2022/09/21	3	46.33	0	0.00	45.35	3	7,978	0.04%
2022/09/16	1	47.55	20	47.50	47.25	-19	8,045	-0.24%
2022/09/15	0	0.00	2	49.05	48.25	-2	8,114	-0.02%
2022/09/14	1	47.95	0	0.00	48.80	1	8,186	0.01%
2022/09/13	1	49.10	0	0.00	48.90	1	8,228	0.01%
2022/09/12	3	48.90	1	49.15	49.30	2	8,309	0.02%
2022/09/08	0	0.00	3	47.95	48.00	-3	8,404	-0.04%
2022/09/06	2	48.18	0	0.00	47.30	2	8,494	0.02%
2022/09/05	2	48.75	4	49.00	48.50	-2	8,483	-0.02%
2022/09/01	11	50.96	10	51.10	51.10	1	8,484	0.01%
2022/08/31	0	0.00	1	52.20	52.20	-1	8,464	-0.01%
2022/08/30	2	51.60	2	51.60	52.00	0	8,477	0.00%
2022/08/29	6	50.85	0	0.00	50.70	6	8,441	0.07%
2022/08/26	13	53.41	10	53.08	52.70	3	8,393	0.04%
2022/08/25	11	52.41	83	52.93	53.60	-72	8,176	-0.88%
2022/08/24	0	0.00	3	50.40	50.30	-3	7,970	-0.04%
2022/08/23	1	50.30	7	50.36	50.70	-6	8,204	-0.07%
2022/08/22	0	0.00	1	50.70	50.80	-1	8,484	-0.01%
2022/08/19	5	52.06	10	52.01	51.60	-5	8,626	-0.06%
2022/08/18	3	50.87	1	50.60	51.50	2	8,886	0.02%
2022/08/17	3	50.97	1	51.30	50.90	2	8,984	0.02%
2022/08/16	2	50.80	5	51.18	51.00	-3	9,064	-0.03%
2022/08/15	3	50.13	5	50.12	50.20	-2	8,954	-0.02%
2022/08/12	32	50.37	12	50.38	50.30	20	8,964	0.22%
2022/08/11	22	49.07	20	49.13	49.60	2	8,792	0.02%
2022/08/10	1	47.50	2	47.63	47.60	-1	8,698	-0.01%
2022/08/09	1	47.40	2	47.33	47.10	-1	8,845	-0.01%
2022/08/08	1	45.95	0	0.00	45.95	1	9,344	0.01%
2022/08/05	1	45.80	0	0.00	46.50	1	9,800	0.01%
2022/08/03	2	45.30	3	45.03	45.10	-1	9,954	-0.01%
2022/08/02	0	0.00	2	45.53	45.45	-2	10,187	-0.02%
2022/07/29	1	47.70	3	47.87	47.75	-2	10,543	-0.02%
2022/07/28	0	0.00	1	47.80	47.00	-1	10,780	-0.01%
2022/07/27	0	46.20	0	0.00	47.15	0	10,957	0.00%
2022/07/22	3	48.48	1	48.10	48.10	2	11,136	0.02%
2022/07/21	9	47.99	9	48.20	48.95	0	11,207	0.00%
2022/07/20	0	0.00	1	47.80	47.25	-1	11,225	-0.01%
2022/07/19	17	46.27	1	46.45	46.55	16	11,345	0.14%
2022/07/18	0	0.00	3	48.05	48.20	-3	11,402	-0.03%
2022/07/15	5	47.49	1	46.85	47.55	4	11,364	0.04%
2022/07/14	0	0.00	1	45.95	46.15	-1	11,335	-0.01%
2022/07/13	1	44.90	1	45.70	44.80	0	11,443	0.00%
2022/07/12	2	44.60	4	44.10	44.00	-2	11,600	-0.02%
2022/07/11	4	47.30	5	47.37	47.30	-1	11,749	-0.01%
2022/07/08	3	46.40	3	46.08	46.40	0	11,789	0.00%
2022/07/07	0	0.00	1	44.95	44.90	-1	11,800	-0.01%
2022/07/06	2	44.30	0	0.00	43.30	2	12,100	0.02%
2022/07/05	0	0.00	2	45.95	46.00	-2	12,371	-0.02%
2022/07/04	2	45.05	1	44.50	44.55	1	12,364	0.01%
2022/07/01	0	0.00	2	45.50	45.05	-2	12,365	-0.02%
2022/06/30	2	48.93	2	48.48	48.05	0	12,273	0.00%
2022/06/29	23	50.64	2	50.45	50.50	21	12,324	0.17%
2022/06/28	4	51.02	1	51.00	51.00	3	12,440	0.02%
2022/06/27	1	52.30	1	51.90	52.40	0	12,592	0.00%
2022/06/22	21	50.55	1	51.90	50.20	20	14,000	0.14%
2022/06/21	1	50.70	0	0.00	52.40	1	14,530	0.01%
2022/06/20	1	52.70	1	51.50	50.20	0	14,839	0.00%
2022/06/17	29	52.72	11	53.11	52.60	18	14,885	0.12%
2022/06/16	37	56.23	2	58.15	54.60	35	14,888	0.24%
2022/06/15	1	57.20	2	57.70	57.00	-1	14,993	-0.01%
2022/06/14	11	57.41	12	57.59	58.40	-1	15,309	-0.01%
2022/06/13	2	57.85	5	57.50	57.70	-3	15,378	-0.02%
2022/06/10	1	60.30	2.2	60.42	60.50	-1.2	15,371	-0.01%
2022/06/09	5	61.00	0	0.00	61.00	5	15,626	0.03%
2022/06/08	2	61.30	1.2	62.05	60.80	0.8	15,664	0.01%
2022/06/06	0.4	61.20	2	61.10	61.00	-1.6	16,035	-0.01%
2022/06/02	2	61.60	3	62.00	61.60	-1	16,288	-0.01%
2022/06/01	4	61.70	6	61.82	61.60	-2	16,483	-0.01%
2022/05/31	13	62.62	7	62.57	62.30	6	16,488	0.04%
2022/05/30	22	62.53	23	62.15	62.00	-1	16,441	-0.01%
2022/05/27	2	61.05	3	60.93	60.70	-1	16,268	-0.01%
2022/05/26	15	60.66	9.5	60.57	60.00	5.5	16,175	0.03%
2022/05/25	3	59.80	4	58.78	59.80	-1	15,883	-0.01%
2022/05/24	1	57.50	4	59.30	57.50	-3	15,892	-0.02%
2022/05/23	7	59.69	2	59.60	59.40	5	15,785	0.03%
2022/05/20	2	58.80	6	59.15	59.60	-4	15,830	-0.03%
2022/05/19	4	57.98	2	58.90	59.60	2	15,801	0.01%
2022/05/18	16	59.96	7	59.66	59.30	9	15,781	0.06%
2022/05/17	43	59.01	44	59.11	60.10	-1	15,738	-0.01%
2022/05/16	37	60.97	31	61.38	58.60	6	15,715	0.04%
2022/05/13	24	59.61	26	59.97	59.70	-2	15,340	-0.01%
2022/05/12	2	55.10	4	56.23	55.50	-2	15,166	-0.01%
2022/05/11	1	57.50	0	0.00	56.90	1	15,825	0.01%
2022/05/10	93	55.98	93	56.66	58.00	0	16,239	0.00%
2022/05/09	5	56.86	96	56.56	56.60	-91	16,322	-0.56%
2022/05/05	8	57.29	9	57.63	57.80	-1	16,717	-0.01%
2022/04/29	3	54.67	3	55.33	54.30	0	17,101	0.00%
2022/04/27	2	51.80	3	53.07	53.80	-1	17,354	-0.01%
2022/04/26	2	55.60	2	56.25	54.70	0	17,287	0.00%
2022/04/25	1	55.20	7	54.71	54.20	-6	17,357	-0.03%
2022/04/22	3	58.73	0	0.00	57.90	3	17,523	0.02%
2022/04/21	1	60.00	0	0.00	59.90	1	17,766	0.01%
2022/04/20	1	59.00	0	0.00	58.90	1	18,011	0.01%
2022/04/18	2	59.45	11	59.30	59.00	-9	18,403	-0.05%
2022/04/15	7	58.73	6	59.62	58.40	1	18,432	0.01%
2022/04/14	13	60.93	2	61.45	60.80	11	18,655	0.06%
2022/04/13	2	62.00	21	62.20	62.40	-19	18,634	-0.10%
2022/04/12	17	61.49	10	61.97	60.90	7	18,821	0.04%
2022/04/11	1	62.80	4.1	65.53	62.60	-3.1	18,728	-0.02%
2022/04/07	4	68.90	1	68.30	68.00	3	18,970	0.02%
2022/04/06	1	68.00	3	68.63	69.40	-2	19,232	-0.01%
2022/04/01	1	67.60	0	0.00	69.00	1	19,662	0.01%
2022/03/31	32	68.99	12	69.20	68.90	20	19,841	0.10%
2022/03/30	3	70.30	4	69.80	69.80	-1	19,946	-0.01%
2022/03/29	15	70.74	10	70.30	70.00	5	20,416	0.02%
2022/03/28	14	68.51	12	69.25	70.50	2	20,327	0.01%
2022/03/25	16.2	72.53	35.7	74.40	71.10	-19.5	20,092	-0.10%
2022/03/24	12	76.48	1	76.00	76.30	11	19,374	0.06%
2022/03/23	7	78.10	12	78.73	79.00	-5	19,064	-0.03%
2022/03/22	4.1	76.90	3	77.03	77.20	1.1	19,631	0.01%
2022/03/21	1	76.00	7	76.03	75.80	-6	19,753	-0.03%
2022/03/18	21	74.81	2	74.30	75.30	19	20,122	0.09%
2022/03/17	7	73.40	7	73.91	74.90	0	20,327	0.00%
2022/03/16	0	0.00	1	71.10	70.40	-1	20,662	0.00%
2022/03/15	1	70.30	1	71.48	70.20	0	21,408	0.00%
2022/03/14	1	73.40	1	73.00	72.50	0	23,269	0.00%
2022/03/10	37	71.97	37	71.86	71.70	0	24,096	0.00%
2022/03/09	6.1	69.07	0	0.00	68.60	6.1	24,579	0.02%
2022/03/08	4	70.73	1	72.30	68.10	3	25,744	0.01%
2022/03/07	5	73.36	2	72.20	72.00	3	27,870	0.01%
2022/03/04	3	76.10	3	76.80	76.50	0	30,560	0.00%
2022/03/03	4	78.03	7	77.64	77.40	-3	32,162	-0.01%
2022/03/02	11	75.56	10.1	75.90	76.30	1	33,425	0.00%
2022/03/01	2.1	74.21	3	74.87	75.20	-1	35,505	0.00%
2022/02/25	1	72.70	0	0.00	72.40	1	37,159	0.00%
2022/02/24	2	72.95	3	72.47	71.50	-1	37,706	0.00%
2022/02/23	1	75.20	0	0.00	75.80	1	38,556	0.00%
2022/02/22	0	0.00	1	75.40	74.90	-1	38,753	0.00%
2022/02/21	1	77.50	0	0.00	77.30	1	38,827	0.00%
2022/02/18	9	76.78	11	76.85	78.30	-2	39,120	-0.01%
2022/02/17	7	77.86	7	77.90	77.00	0	39,815	0.00%
2022/02/15	2	77.60	5	77.76	77.80	-3	40,095	-0.01%
2022/02/14	0	0.00	1	78.80	77.80	-1	40,215	0.00%
2022/02/11	8	79.28	12.1	79.19	79.70	-4.1	40,771	-0.01%
2022/02/10	6	77.25	6	77.15	78.10	0	40,750	0.00%
2022/02/09	3	74.83	2	74.75	74.70	1	40,664	0.00%
2022/02/08	19	73.27	14	73.26	73.00	5	41,039	0.01%
2022/02/07	8	72.28	7	73.16	73.40	1	40,868	0.00%
2022/01/26	3	76.00	10	76.01	76.80	-7	40,695	-0.02%
2022/01/25	9.1	76.34	16	76.06	75.40	-6.9	41,051	-0.02%
2022/01/24	12	73.46	12.8	73.56	75.30	-0.8	41,508	0.00%
2022/01/21	20	74.77	6	73.18	73.10	14	41,929	0.03%
2022/01/20	7	76.74	8.1	76.77	77.60	-1.1	41,885	0.00%
2022/01/19	11	77.22	6	77.20	77.10	5	41,826	0.01%
2022/01/18	9	79.11	7	79.33	78.60	2	41,937	0.00%
2022/01/17	14	79.02	13	79.45	79.30	1	41,950	0.00%
2022/01/14	34	77.09	22	77.15	78.10	12	42,033	0.03%
2022/01/13	24	79.93	22	79.69	79.60	2	42,427	0.00%
2022/01/12	16	79.75	24	79.81	78.20	-8	42,420	-0.02%
2022/01/11	1	79.50	4	78.90	78.30	-3	42,167	-0.01%
2022/01/10	19	78.16	16	78.06	80.00	3	42,243	0.01%
2022/01/07	27	79.91	30	79.40	78.50	-3	42,337	-0.01%
2022/01/06	11	82.09	29	81.91	82.90	-18	41,989	-0.04%
2022/01/05	17	83.63	42	83.43	82.50	-25	42,144	-0.06%
2022/01/04	11	85.33	20	85.53	85.50	-9	42,220	-0.02%
2022/01/03	28	86.58	33.2	86.22	84.80	-5.2	42,114	-0.01%
2021/12/30	6	85.23	10	85.82	85.50	-4	42,011	-0.01%
2021/12/29	23	85.48	21	85.54	85.00	2	42,044	0.00%
2021/12/28	42	85.10	36	85.00	84.20	6	41,934	0.01%
2021/12/27	8	84.24	9	84.33	84.70	-1	41,756	0.00%
2021/12/24	11	83.34	17	83.51	82.50	-6	41,692	-0.01%
2021/12/23	60	83.99	120	84.27	83.20	-60	41,679	-0.14%	大賣/
2021/12/22	13	81.70	5	81.82	81.00	8	41,410	0.02%
2021/12/21	13	81.35	6	81.23	81.20	7	41,428	0.02%
2021/12/20	8	82.94	16	82.64	82.20	-8	41,361	-0.02%
2021/12/17	20	83.00	29.6	82.80	82.40	-9.6	41,536	-0.02%
2021/12/16	32	85.30	21	85.09	84.50	11	41,773	0.03%
2021/12/15	21	81.57	17	81.69	81.80	4	41,044	0.01%
2021/12/14	17	81.61	22	81.43	81.60	-5	41,013	-0.01%
2021/12/13	49	83.41	17	83.60	82.80	32	40,747	0.08%
2021/12/10	24	84.98	23	85.09	84.90	1	40,474	0.00%
2021/12/09	64	85.74	22	86.35	84.60	42	39,901	0.11%
2021/12/08	115	87.72	120	87.83	88.40	-5	39,235	-0.01%	大買/大賣/
2021/12/07	17	83.48	22	83.31	84.30	-5	37,600	-0.01%
2021/12/06	28	84.22	19	83.92	83.30	9	37,365	0.02%
2021/12/03	71	85.60	74.4	85.66	86.50	-3.4	37,287	-0.01%
2021/12/02	108	86.21	115	86.59	85.40	-7	37,252	-0.02%	大買/大賣/
2021/12/01	105	85.22	76	86.20	86.70	29	36,316	0.08%	大買/
2021/11/30	113	86.13	101	85.60	81.80	12	34,565	0.03%	大買/大賣/
2021/11/29	45.7	79.88	144	79.21	84.90	-98.4	32,731	-0.30%	大賣/
2021/11/26	91.1	77.62	41	77.60	77.20	50.1	31,324	0.16%
2021/11/25	302	77.59	266	78.06	79.70	36	30,253	0.12%	大買/大賣/
2021/11/24	22	76.20	61.1	75.96	76.40	-39.1	28,302	-0.14%
2021/11/23	33	69.95	25	69.64	69.50	8	27,223	0.03%
2021/11/22	94.1	70.00	92	70.41	71.20	2.1	27,501	0.01%
2021/11/19	6	68.42	3	68.27	67.30	3	27,702	0.01%
2021/11/18	6	67.95	5	67.84	67.70	1	27,758	0.00%
2021/11/17	7	68.73	5	68.86	68.90	2	27,904	0.01%
2021/11/16	39	68.68	10.1	70.04	68.20	28.9	27,849	0.10%
2021/11/15	24	68.09	16	67.68	67.40	8	27,355	0.03%
2021/11/12	10	67.49	19	68.33	66.80	-9	27,411	-0.03%
2021/11/11	12	68.64	14	68.84	68.60	-2	27,191	-0.01%
2021/11/10	18	69.66	24	69.79	69.60	-6	27,049	-0.02%
2021/11/09	16.1	68.70	14	68.93	68.30	2.1	26,377	0.01%
2021/11/08	15	67.05	8	67.96	66.60	7	25,834	0.03%
2021/11/05	10	67.01	26	67.68	66.30	-16	25,599	-0.06%
2021/11/04	7	64.90	4	64.70	64.70	3	25,211	0.01%
2021/11/03	7	64.50	10	64.32	64.10	-3	25,388	-0.01%
2021/11/02	18	66.60	15.1	66.19	65.50	2.9	25,396	0.01%
2021/11/01	23	67.05	33	67.02	68.00	-10	25,138	-0.04%
2021/10/29	29	64.59	23	64.44	64.20	6	24,825	0.02%
2021/10/28	4	62.80	3	61.83	61.60	1	24,286	0.00%
2021/10/27	2	61.90	1	62.00	62.10	1	24,335	0.00%
2021/10/26	5	61.80	3	61.40	61.20	2	24,811	0.01%
2021/10/25	4	61.03	5	61.24	61.60	-1	25,087	0.00%
2021/10/22	5	61.80	7	62.06	62.00	-2	25,756	-0.01%
2021/10/21	10	61.16	15.5	61.74	60.50	-5.5	26,940	-0.02%
2021/10/20	4	58.40	16	58.75	58.30	-12	27,151	-0.04%
2021/10/19	6	57.20	7	57.67	57.10	-1	27,572	0.00%
2021/10/18	8.1	57.15	1.5	57.31	56.80	6.5	28,329	0.02%
2021/10/15	10	58.02	17	58.05	58.80	-7	28,865	-0.02%
2021/10/14	9	55.17	16	55.53	55.10	-7	29,007	-0.02%
2021/10/13	6	55.97	6	55.90	54.90	0	29,386	0.00%
2021/10/12	26	59.18	4	58.35	57.70	22	29,393	0.07%
2021/10/08	4	60.95	4	61.13	61.30	0	29,452	0.00%
2021/10/07	6	61.43	7	61.40	62.10	-1	29,875	0.00%
2021/10/06	3	59.37	3	60.20	58.50	0	31,380	0.00%
2021/10/05	2	59.60	4	59.08	60.40	-2	32,249	-0.01%
2021/10/04	10	60.32	7	61.01	58.20	3	32,428	0.01%
2021/10/01	16	60.91	8.1	61.24	60.50	7.9	33,205	0.02%
2021/09/30	9	62.81	14	62.79	63.60	-5	34,625	-0.01%
2021/09/29	28	63.80	13	63.26	63.20	15	34,630	0.04%
2021/09/28	5	67.50	3	67.33	67.10	2	34,636	0.01%
2021/09/27	1	68.60	13.8	68.51	68.10	-12.8	34,805	-0.04%
2021/09/24	8	69.73	5	69.80	69.00	3	35,209	0.01%
2021/09/23	17	70.53	43	70.28	69.60	-26	35,387	-0.07%
2021/09/22	15	69.15	14.2	69.14	69.30	0.8	35,842	0.00%
2021/09/17	42	69.03	8	68.55	69.40	34	36,073	0.09%
2021/09/16	27	68.80	8	68.95	69.00	19	36,748	0.05%
2021/09/15	2	66.85	0.3	67.20	67.10	1.7	37,667	0.00%
2021/09/14	1	68.40	1	69.10	68.10	0	39,322	0.00%
2021/09/13	11	68.84	9	69.34	68.30	2	40,604	0.00%
2021/09/10	7	67.69	3	67.33	69.30	4	41,229	0.01%
2021/09/09	5	66.56	12	67.08	67.00	-7	43,160	-0.02%
2021/09/08	11	66.55	21.2	65.19	65.00	-10.2	43,523	-0.02%
2021/09/07	25	69.71	20	68.64	68.60	5	43,238	0.01%
2021/09/06	10	70.89	18	70.92	70.60	-8	42,950	-0.02%
2021/09/03	10	70.96	19	71.66	72.00	-9	42,853	-0.02%
2021/09/02	39	72.13	69	71.14	68.80	-30	43,072	-0.07%
2021/09/01	12.7	70.08	11	69.70	70.70	1.7	42,978	0.00%
2021/08/31	28	70.05	12	70.23	70.40	16	43,744	0.04%
2021/08/30	4	69.48	7	69.99	69.60	-3	43,580	-0.01%
2021/08/27	30	69.90	23	70.44	68.70	7	43,718	0.02%
2021/08/26	31	69.54	131	69.55	70.20	-100	43,464	-0.23%	大賣/
2021/08/25	237	68.54	144	69.30	68.70	93	42,798	0.22%	大買/大賣/
2021/08/24	31	65.24	6	65.57	64.60	25	41,825	0.06%
2021/08/23	10	63.55	8.2	64.21	64.90	1.8	41,991	0.00%
2021/08/20	9	61.64	11	62.21	62.00	-2	42,002	0.00%
2021/08/19	5	61.34	17	61.92	60.00	-12	42,029	-0.03%
2021/08/18	13	59.59	38	58.42	60.30	-25	42,809	-0.06%
2021/08/17	4	58.18	44	56.24	56.00	-40	42,930	-0.09%
2021/08/16	4	60.13	3	60.30	59.20	1	42,830	0.00%
2021/08/13	2	61.55	0	0.00	59.80	2	42,736	0.00%
2021/08/12	2	62.35	2	62.85	63.00	0	42,761	0.00%
2021/08/11	7.2	62.60	11.1	62.99	63.00	-3.9	42,854	-0.01%
2021/08/10	18	64.67	2.1	64.25	62.70	15.9	42,903	0.04%
2021/08/09	35	67.81	26.5	66.10	65.50	8.6	43,104	0.02%
2021/08/06	6.3	70.22	103	69.38	69.30	-96.7	43,250	-0.22%	大賣/
2021/08/05	1	71.40	23	71.62	71.60	-22	43,441	-0.05%
2021/08/04	6	70.92	9	70.79	69.70	-3	43,842	-0.01%
2021/08/03	4	69.03	7	69.51	69.00	-3	43,935	-0.01%
2021/08/02	11	69.10	1	68.60	68.70	10	44,212	0.02%
2021/07/30	84	71.71	12.5	71.59	69.80	71.5	44,358	0.16%
2021/07/29	13	69.25	8	70.33	71.80	5	44,148	0.01%
2021/07/28	11.5	67.13	12	67.05	67.60	-0.5	44,340	0.00%
2021/07/27	53	73.01	21.4	73.69	71.70	31.7	44,608	0.07%
2021/07/26	19	71.57	22.2	71.34	71.20	-3.2	43,726	-0.01%
2021/07/23	24.6	68.94	24	69.03	67.90	0.6	43,313	0.00%
2021/07/22	16	69.07	20	69.20	69.30	-4	43,250	-0.01%
2021/07/21	11	66.99	11	67.58	66.40	0	43,084	0.00%
2021/07/20	2	65.45	1.2	65.38	65.10	0.8	44,059	0.00%
2021/07/19	18	67.11	17	67.19	67.10	1	45,994	0.00%
2021/07/16	7	64.90	3	65.40	65.10	4	47,289	0.01%
2021/07/15	20	66.25	20	65.62	65.50	0	50,274	0.00%
2021/07/14	14	67.16	17	66.95	66.50	-3	51,027	-0.01%
2021/07/13	56	68.58	33	69.67	67.10	23	50,995	0.05%
2021/07/12	129	66.80	371.3	66.64	67.70	-242.3	49,305	-0.49%	大買/大賣/鉅額交易
2021/07/09	96	64.64	18	64.21	63.90	78	48,631	0.16%
2021/07/08	33	65.36	26	64.88	64.20	7	49,415	0.01%
2021/07/07	163	65.50	85	64.75	65.70	78	49,823	0.16%	大買/
2021/07/06	4	61.00	4	60.95	60.70	0	49,067	0.00%
2021/07/05	3	62.23	6	62.30	62.00	-3	50,883	-0.01%
2021/07/02	4	60.20	12	60.07	61.30	-8	51,926	-0.02%
2021/07/01	15.3	60.43	46.6	58.93	58.80	-31.3	52,148	-0.06%
2021/06/30	23	61.95	6	62.52	61.10	17	51,772	0.03%
2021/06/29	26	63.12	41	62.96	62.00	-15	51,477	-0.03%
2021/06/28	7.1	61.17	10	61.64	61.00	-2.9	50,641	-0.01%
2021/06/25	36	61.78	14.5	62.35	60.90	21.5	50,287	0.04%
2021/06/24	29	62.92	53	63.32	62.80	-24	49,465	-0.05%
2021/06/23	45.6	62.43	56	62.63	64.50	-10.5	48,366	-0.02%
2021/06/22	33	60.59	94	61.01	59.60	-61	46,598	-0.13%
2021/06/21	26	58.13	441	58.65	59.20	-415	45,198	-0.92%	大賣/鉅額交易
2021/06/18	496	59.05	122	58.88	58.00	374	44,400	0.84%	大買/大賣/鉅額交易
2021/06/17	7	54.59	29	55.66	56.50	-22	42,212	-0.05%
2021/06/16	19	54.32	318.5	53.79	53.20	-299.5	41,615	-0.72%	大賣/鉅額交易
2021/06/15	13	54.56	13	54.52	54.50	0	41,494	0.00%
2021/06/11	16.1	54.06	1	55.10	53.70	15.1	41,405	0.04%
2021/06/10	149	56.21	36	55.52	55.10	113	41,386	0.27%	大買/鉅額交易
2021/06/09	117	55.41	23	54.95	54.50	94	40,538	0.23%	大買/
2021/06/08	223	54.67	18	54.50	53.40	205	39,603	0.52%	大買/鉅額交易
2021/06/07	2	51.65	3	51.77	52.30	-1	38,610	0.00%
2021/06/04	40	52.42	20	52.63	51.50	20	38,533	0.05%
2021/06/03	4	51.85	10	52.37	52.70	-6	38,248	-0.02%
2021/06/02	6	51.73	19	52.12	50.70	-13	37,984	-0.03%
2021/06/01	11	52.07	11	52.35	51.60	0	37,889	0.00%
2021/05/28	7	51.01	407	51.18	50.80	-400	37,541	-1.07%	大賣/鉅額交易
2021/05/27	203	50.84	208	50.07	50.00	-5	37,595	-0.01%	大買/大賣/
2021/05/26	453.4	51.20	44	50.16	49.65	409.4	38,069	1.08%	大買/鉅額交易
2021/05/25	6	46.36	19	47.24	49.35	-13	37,991	-0.03%
2021/05/24	9	44.24	10	44.46	44.90	-1	37,818	0.00%
2021/05/21	11	43.61	12	43.66	44.10	-1	37,958	0.00%
2021/05/20	9	44.44	7	44.19	42.90	2	38,330	0.01%
2021/05/19	16	44.26	5	44.81	45.55	11	38,318	0.03%
2021/05/18	12	45.15	9	44.41	45.15	3	38,251	0.01%
2021/05/17	8	42.36	7	42.64	41.35	1	38,136	0.00%
2021/05/14	5	45.90	7	45.39	44.45	-2	37,652	-0.01%
2021/05/13	5	45.57	5	45.40	46.10	0	37,223	0.00%
2021/05/12	16	46.79	11	47.74	45.20	5	36,716	0.01%
2021/05/11	4	47.63	9	47.61	48.10	-5	35,969	-0.01%
2021/05/10	17	52.56	19	52.32	51.50	-2	35,516	-0.01%
2021/05/07	10.8	54.38	11	53.61	54.70	-0.2	35,156	0.00%
2021/05/06	11	52.38	323	51.93	51.20	-312	34,824	-0.90%	大賣/鉅額交易
2021/05/05	117	55.42	15	53.62	51.80	102	34,990	0.29%	大買/鉅額交易
2021/05/04	222	55.54	54	53.85	55.20	168	34,372	0.49%	大買/鉅額交易
2021/05/03	8	56.40	209	56.39	54.90	-201	33,362	-0.60%	大賣/鉅額交易
2021/04/29	15	57.69	3	57.93	58.00	12	32,885	0.04%
2021/04/28	26	57.56	309.1	57.13	56.90	-283.1	32,626	-0.87%	大賣/鉅額交易
2021/04/27	13	57.12	552.5	57.40	56.10	-539.5	32,409	-1.66%	大賣/鉅額交易
2021/04/26	92	60.16	82	59.47	58.80	10	31,778	0.03%
2021/04/23	47	57.29	73.5	57.96	58.30	-26.5	30,344	-0.09%
2021/04/22	68	56.48	52	55.15	53.00	16	29,151	0.05%
2021/04/21	189.5	56.54	127	56.88	56.40	62.5	27,746	0.23%	大買/大賣/
2021/04/20	192	52.02	79	52.49	52.90	113	24,892	0.45%	大買/鉅額交易
2021/04/19	58	47.73	181	47.09	48.15	-123	23,884	-0.51%	大賣/鉅額交易
2021/04/16	118	46.73	10	46.50	46.15	108	23,470	0.46%	大買/鉅額交易
2021/04/15	6	46.33	6	46.44	46.50	0	23,342	0.00%
2021/04/14	140	47.33	123	46.99	46.55	17	23,124	0.07%	大買/大賣/
2021/04/13	726	51.27	21	50.88	48.20	705	22,165	3.18%	大買/鉅額交易
2021/04/12	9	49.58	306	49.50	48.60	-297	20,842	-1.43%	大賣/鉅額交易
2021/04/09	133	50.10	36	49.44	48.55	97	20,153	0.48%	大買/
2021/04/08	212	47.89	14	46.74	48.00	198	18,280	1.08%	大買/鉅額交易
2021/04/07	4	43.26	23	43.51	43.65	-19	17,193	-0.11%
2021/04/06	4	41.74	5	42.18	42.45	-1	17,560	-0.01%
2021/04/01	9	41.72	0	0.00	41.75	9	17,712	0.05%
2021/03/31	0	0.00	7	42.35	42.20	-7	17,669	-0.04%
2021/03/30	22	41.27	1	41.25	41.25	21	17,764	0.12%
2021/03/29	9	41.38	4	41.64	41.60	5	18,033	0.03%
2021/03/26	3	40.98	0	0.00	41.15	3	18,784	0.02%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/23	2	41.80	1	41.60	41.15	1	19,321	0.01%
2021/03/22	2	41.43	0	0.00	41.60	2	19,501	0.01%
2021/03/19	3	41.52	8	41.61	41.55	-5	19,841	-0.03%
2021/03/18	7	42.83	7	42.24	42.20	0	20,037	0.00%
2021/03/17	11	42.93	18	43.43	43.00	-7	20,750	-0.03%
2021/03/16	3	42.75	29	42.89	43.30	-26	21,165	-0.12%
2021/03/15	6	41.33	5	41.48	41.55	1	23,087	0.00%
2021/03/12	4	41.13	1	41.05	41.25	3	24,180	0.01%
2021/03/11	1	40.70	1	41.15	41.15	0	25,079	0.00%
2021/03/10	11	40.69	0	0.00	40.30	11	27,227	0.04%
2021/03/09	15	40.68	4	40.45	40.80	11	28,202	0.04%
2021/03/08	5	41.86	14	42.21	41.60	-9	28,620	-0.03%
2021/03/05	25	41.19	3	41.73	40.85	22	29,173	0.08%
2021/03/03	6	42.22	2	42.48	42.45	4	29,771	0.01%
2021/03/02	22	45.50	61	45.13	43.20	-39	29,757	-0.13%
2021/02/26	219	45.67	135	45.30	44.80	84	29,441	0.29%	大買/大賣/
2021/02/25	44	45.44	34	45.04	46.50	10	28,947	0.03%
2021/02/24	2	43.58	7	43.18	42.90	-5	28,334	-0.02%
2021/02/23	27	43.61	0	0.00	43.40	27	28,170	0.10%
2021/02/22	8	43.96	35	43.78	43.50	-27	27,996	-0.10%
2021/02/19	2	42.73	5	42.65	43.25	-3	27,507	-0.01%
2021/02/18	5	41.84	5	42.32	42.45	0	27,405	0.00%
2021/02/17	10	40.86	16	40.92	40.90	-6	27,170	-0.02%
2021/02/05	1	39.00	10	38.60	38.65	-9	26,937	-0.03%
2021/02/04	0	0.00	2	39.40	38.95	-2	26,891	-0.01%
2021/02/03	7	39.71	0	0.00	39.40	7	26,883	0.03%
2021/02/02	2	39.55	34	39.83	39.70	-32	26,830	-0.12%
2021/02/01	5	39.10	0	0.00	39.00	5	26,794	0.02%
2021/01/29	6	40.23	0	0.00	40.00	6	26,700	0.02%
2021/01/28	12	41.04	5	41.14	41.00	7	26,567	0.03%
2021/01/27	53	41.82	11	41.64	41.45	42	26,466	0.16%
2021/01/26	5	40.25	2	40.20	40.20	3	25,920	0.01%
2021/01/25	2	40.18	0	0.00	40.40	2	25,874	0.01%
2021/01/22	2	39.93	3	40.03	40.45	-1	25,767	0.00%
2021/01/21	0	0.00	7	38.71	38.35	-7	25,526	-0.03%
2021/01/20	8	40.96	56	40.32	39.20	-48	25,271	-0.19%
2021/01/19	10	43.49	1	43.35	42.95	9	24,844	0.04%
2021/01/18	29	43.19	29	43.23	43.45	0	24,675	0.00%
2021/01/15	43	44.52	107	44.52	43.85	-64	24,390	-0.26%	大賣/
2021/01/14	18	43.44	18	43.78	43.35	0	23,214	0.00%
2021/01/13	65	43.10	25	43.15	43.20	40	22,781	0.18%
2021/01/12	7	42.57	5	42.13	41.90	2	22,334	0.01%
2021/01/11	5	42.88	3	42.85	42.95	2	22,159	0.01%
2021/01/08	4	42.15	3	42.20	42.00	1	22,102	0.00%
2021/01/07	47	42.52	4	42.30	42.00	43	22,321	0.19%
2021/01/06	3	41.48	1	41.20	41.55	2	22,178	0.01%
2021/01/05	0	0.00	10	41.80	42.25	-10	21,936	-0.05%
2021/01/04	16	42.14	2	42.23	41.80	14	21,825	0.06%
2020/12/31	2	43.15	7	42.84	42.80	-5	21,588	-0.02%
2020/12/30	32	43.98	9	43.98	43.65	23	21,398	0.11%
2020/12/29	30	44.04	50	44.16	43.90	-20	21,047	-0.10%
2020/12/28	2	41.08	5	42.12	42.65	-3	20,134	-0.01%
2020/12/25	5	42.05	2	42.43	41.70	3	19,751	0.02%
2020/12/24	4	42.05	4	42.50	42.20	0	19,574	0.00%
2020/12/23	6	42.63	3	42.40	42.60	3	19,383	0.02%
2020/12/22	26	42.85	24	42.63	41.80	2	19,094	0.01%
2020/12/21	0	0.00	3	41.15	41.50	-3	18,269	-0.02%
2020/12/18	9	41.54	11	41.13	41.10	-2	18,105	-0.01%
2020/12/17	19	41.94	14	41.55	41.10	5	17,956	0.03%
2020/12/16	10	42.55	55	42.58	42.50	-45	17,643	-0.26%
2020/12/15	45	42.29	27	41.87	41.60	18	17,424	0.10%
2020/12/14	20	43.69	29	43.63	43.40	-9	17,103	-0.05%
2020/12/11	52	44.00	12	44.32	44.25	40	16,861	0.24%
2020/12/10	39	45.07	25	44.53	44.05	14	15,993	0.09%
2020/12/09	65	47.06	93	47.25	45.70	-28	15,207	-0.18%
2020/12/08	16	44.86	18	44.90	45.70	-2	13,020	-0.02%
2020/12/07	17	43.99	51	44.69	43.05	-34	11,934	-0.28%
2020/12/04	234	43.78	189	43.66	44.30	45	11,044	0.41%	大買/大賣/
2020/12/03	6	42.35	9	41.38	42.55	-3	8,896	-0.03%
2020/12/02	31	39.13	21	39.18	38.70	10	8,094	0.12%
2020/12/01	15	38.98	14	39.33	38.70	1	7,662	0.01%
2020/11/30	20	38.45	43	38.81	37.75	-23	7,067	-0.33%
2020/11/27	0	0.00	5	36.28	36.20	-5	6,504	-0.08%
2020/11/26	6	36.43	18	36.26	36.25	-12	6,560	-0.18%
2020/11/25	1	34.80	7	35.85	35.25	-6	6,471	-0.09%
2020/11/24	21	36.10	17	36.07	35.40	4	6,440	0.06%
2020/11/23	3	35.43	5	35.27	35.95	-2	6,216	-0.03%
2020/11/20	4	34.20	21	34.34	34.35	-17	5,793	-0.29%
2020/11/19	2	33.83	1	34.25	33.85	1	5,733	0.02%
2020/11/18	3	33.38	3	33.45	33.40	0	5,645	0.00%
2020/11/17	30	33.55	4	34.08	33.50	26	5,675	0.46%
2020/11/13	0	0.00	10	32.66	32.80	-10	5,827	-0.17%
2020/11/12	3	32.72	0	0.00	32.55	3	6,027	0.05%
2020/11/10	4	32.61	0	0.00	32.55	4	6,234	0.06%
2020/11/09	0	0.00	22	32.66	32.55	-22	6,280	-0.35%
2020/11/06	21	33.01	0	0.00	32.40	21	6,308	0.33%
2020/11/05	1	32.75	0	0.00	32.70	1	6,374	0.02%
2020/11/03	5	32.75	5	32.62	32.90	0	6,647	0.00%
2020/11/02	1	31.90	0	0.00	32.50	1	6,846	0.01%
2020/10/30	5	31.65	5	31.88	31.65	0	6,946	0.00%
2020/10/29	0	0.00	1	31.95	32.35	-1	7,069	-0.01%
2020/10/28	4	33.31	1	33.35	32.85	3	7,182	0.04%
2020/10/27	2	33.35	0	0.00	33.40	2	7,980	0.03%
2020/10/26	2	33.70	15	33.90	33.55	-13	8,108	-0.16%
2020/10/23	2	34.10	1	34.40	33.90	1	8,170	0.01%
2020/10/22	23	34.33	22	34.76	34.20	1	8,650	0.01%
2020/10/20	3	34.23	2	34.40	34.10	1	8,904	0.01%
2020/10/19	3	34.43	1	34.50	34.50	2	8,956	0.02%
2020/10/16	7	35.13	7	34.96	34.50	0	8,991	0.00%
2020/10/15	29	35.66	46	35.68	35.60	-17	8,927	-0.19%
2020/10/14	0	0.00	2	34.15	34.25	-2	8,613	-0.02%
2020/10/13	0	0.00	5	33.25	33.45	-5	8,718	-0.06%
2020/10/12	1	33.50	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.25	0	0.00	34.20	1	9,028	0.01%
2020/10/07	1	34.15	3	34.33	34.40	-2	9,079	-0.02%
2020/09/29	1	33.70	1	33.85	33.75	0	9,617	0.00%
2020/09/25	6	33.99	30	34.01	33.25	-24	10,610	-0.23%
2020/09/24	1	34.00	0	0.00	33.35	1	11,107	0.01%
2020/09/23	5	34.51	2	34.65	34.55	3	11,120	0.03%
2020/09/22	0	0.00	1	34.55	34.55	-1	11,169	-0.01%
2020/09/21	4	34.94	10	35.56	34.90	-6	11,158	-0.05%
2020/09/18	20	35.83	0	0.00	35.75	20	11,133	0.18%
2020/09/17	0	0.00	22	36.12	36.10	-22	11,111	-0.20%
2020/09/15	0	0.00	2	35.65	35.30	-2	10,937	-0.02%
2020/09/14	2	35.35	0	0.00	35.10	2	11,011	0.02%
2020/09/11	4	35.08	20	35.35	35.05	-16	11,033	-0.15%
2020/09/10	3	35.83	3.3	35.72	35.45	-0.3	11,042	0.00%
2020/09/09	0	0.00	2	35.43	35.90	-2	11,088	-0.02%
2020/09/08	75	35.15	0	0.00	35.25	75	11,062	0.68%
2020/09/07	21	36.60	16	36.51	35.50	5	11,222	0.04%
2020/09/04	2	35.55	1.5	35.35	36.00	0.5	10,950	0.00%
2020/09/03	24	35.89	0	0.00	35.35	24	10,853	0.22%
2020/09/02	0	0.00	4	35.56	35.60	-4	10,878	-0.04%
2020/09/01	6	34.78	0	0.00	34.85	6	11,131	0.05%
2020/08/31	5	34.53	17	34.82	34.80	-12	10,967	-0.11%
2020/08/28	8	34.21	2	33.80	34.40	6	10,840	0.06%
2020/08/27	17	34.61	0	0.00	35.15	17	10,857	0.16%
2020/08/25	26	33.60	0	0.00	33.60	26	11,005	0.24%
2020/08/21	1	33.40	0	0.00	33.65	1	11,014	0.01%
2020/08/20	16	33.21	3	34.07	33.00	13	11,012	0.12%
2020/08/19	17	36.35	30	35.96	35.65	-13	10,851	-0.12%
2020/08/18	36	37.00	62	37.02	36.45	-26	10,844	-0.24%
2020/08/17	30	36.18	30	36.53	36.85	0	10,705	0.00%
2020/08/14	20	35.45	1	35.45	35.40	19	10,541	0.18%
2020/08/13	1	35.20	2	35.53	35.20	-1	10,583	-0.01%
2020/08/12	5	35.53	5	35.42	35.55	0	10,578	0.00%
2020/08/11	5	35.70	11	35.85	35.40	-6	10,619	-0.06%
2020/08/10	10	35.69	0	0.00	35.20	10	10,633	0.09%
2020/08/07	17	36.73	0	0.00	35.75	17	10,730	0.16%
2020/08/06	45	37.41	48	37.15	37.45	-3	10,749	-0.03%
2020/08/05	44	37.13	18	37.47	36.90	26	10,688	0.24%
2020/08/04	11	36.75	5	37.30	37.10	6	10,597	0.06%
2020/08/03	5	36.80	2	37.15	36.85	3	10,564	0.03%
2020/07/31	79	37.04	85	37.32	37.15	-6	10,441	-0.06%
2020/07/30	9	35.80	18	36.29	36.35	-9	9,654	-0.09%
2020/07/29	0	0.00	1	35.50	35.50	-1	9,631	-0.01%
2020/07/28	122	36.47	99	36.17	35.65	23	9,736	0.24%	大買/
2020/07/27	16	34.96	26	35.21	35.25	-10	9,497	-0.11%
2020/07/24	7	34.56	4	34.54	34.25	3	9,370	0.03%
2020/07/22	9	34.73	0	0.00	35.05	9	9,487	0.09%
2020/07/21	23	35.06	8	35.44	34.85	15	9,454	0.16%
2020/07/20	1	34.15	0	0.00	34.50	1	9,423	0.01%
2020/07/17	18	34.90	1	35.25	34.85	17	9,443	0.18%
2020/07/16	20	35.05	35	35.11	35.60	-15	9,483	-0.16%
2020/07/15	2	33.75	12	34.06	34.20	-10	9,227	-0.11%
2020/07/14	9	33.54	4	33.58	33.50	5	9,231	0.05%
2020/07/13	1	34.35	1	34.75	34.30	0	9,247	0.00%
2020/07/10	3	35.78	16	36.00	35.55	-13	9,270	-0.14%
2020/07/09	10	37.04	31	36.80	36.70	-21	9,162	-0.23%
2020/07/08	39	37.45	35	37.63	37.20	4	9,011	0.04%
2020/07/07	17	37.43	23	37.32	37.00	-6	8,909	-0.07%
2020/07/06	104	38.69	22.1	38.69	38.55	81.9	8,697	0.94%	大買/
2020/07/03	30	35.87	59	35.75	36.45	-29	8,188	-0.35%
2020/07/01	10	33.90	0	0.00	33.80	10	7,699	0.13%
2020/06/29	1	33.05	1	33.15	33.00	0	7,759	0.00%
2020/06/23	0	0.00	6	33.53	33.55	-6	7,879	-0.08%
2020/06/18	0	0.00	1	33.50	33.50	-1	8,038	-0.01%
2020/06/17	1	33.55	1	33.75	33.75	0	8,047	0.00%
2020/06/16	1	34.15	1	33.85	33.95	0	8,149	0.00%
2020/06/15	36	33.44	3	33.68	33.30	33	8,200	0.40%
2020/06/12	21	34.14	56	33.56	34.15	-35	8,265	-0.42%
2020/06/11	0	0.00	2	32.73	32.75	-2	8,149	-0.02%
2020/06/10	3	33.73	7	33.67	33.70	-4	8,183	-0.05%
2020/06/09	25	34.12	1	34.40	33.90	24	8,370	0.29%
2020/06/08	22	35.10	71	35.58	34.85	-49	8,405	-0.58%
2020/06/05	1	33.85	1	33.90	33.90	0	8,023	0.00%
2020/06/04	24	33.82	3	34.23	33.60	21	8,147	0.26%
2020/06/03	61	34.32	5	34.26	34.15	56	8,189	0.68%
2020/06/02	26	34.30	62	34.58	34.55	-36	8,115	-0.44%
2020/06/01	1	33.30	0	0.00	33.60	1	7,927	0.01%
2020/05/26	60	33.78	1	33.85	33.50	59	8,744	0.67%
2020/05/25	1	32.55	42	33.49	33.70	-41	8,973	-0.46%
2020/05/22	18	33.25	1	32.60	32.60	17	8,967	0.19%
2020/05/21	25	33.63	1	33.55	33.65	24	8,967	0.27%
2020/05/19	0	0.00	9	33.20	33.20	-9	9,104	-0.10%
2020/05/18	0	0.00	3	32.70	32.40	-3	9,309	-0.03%
2020/05/15	5	33.56	7	34.12	33.45	-2	9,366	-0.02%
2020/05/14	2	33.90	2	34.23	33.70	0	9,582	0.00%
2020/05/13	20	34.10	19	34.17	34.40	1	9,598	0.01%
2020/05/12	7	33.48	37	33.98	33.40	-30	9,448	-0.32%
2020/05/11	0	0.00	1	33.20	33.05	-1	9,464	-0.01%
2020/05/08	36	33.15	35	33.40	32.70	1	9,395	0.01%
2020/05/07	6	32.64	0	0.00	32.70	6	9,277	0.06%
2020/05/06	10	32.63	0	0.00	32.35	10	9,233	0.11%
2020/05/05	22	32.83	1	33.05	32.55	21	9,207	0.23%
2020/05/04	10	32.72	16	32.78	32.85	-6	9,141	-0.07%
2020/04/30	12	32.25	6	32.43	32.70	6	8,989	0.07%
2020/04/29	1	31.00	0	0.00	30.90	1	8,825	0.01%
2020/04/28	0	0.00	7	31.06	30.95	-7	8,819	-0.08%
2020/04/27	2	30.60	2	30.45	30.70	0	8,850	0.00%
2020/04/24	0	0.00	1	29.45	29.40	-1	8,714	-0.01%
2020/04/22	0	0.00	1	28.95	29.05	-1	8,702	-0.01%
2020/04/21	67	29.63	65	29.21	28.75	2	8,808	0.02%
2020/04/20	1	29.10	1	29.15	29.00	0	8,715	0.00%
2020/04/17	1	28.85	4	29.50	28.80	-3	8,765	-0.03%
2020/04/16	4	29.23	0	0.00	29.10	4	8,703	0.05%
2020/04/15	2	29.13	2	29.10	29.05	0	8,664	0.00%
2020/04/14	1	28.65	1	28.75	28.65	0	8,655	0.00%
2020/04/13	1	28.35	1	28.15	28.00	0	8,677	0.00%
2020/04/10	0	0.00	4	28.10	28.30	-4	8,761	-0.05%
2020/04/09	6	28.99	7	28.59	28.45	-1	9,015	-0.01%
2020/04/08	2	28.30	21	28.25	28.90	-19	9,001	-0.21%
2020/04/07	0	0.00	7	27.23	27.30	-7	8,905	-0.08%
2020/04/06	1	26.50	0	0.00	26.60	1	9,145	0.01%
2020/04/01	5	26.17	4	26.20	26.15	1	9,526	0.01%
2020/03/31	0	0.00	1	26.00	25.95	-1	9,491	-0.01%
2020/03/30	1	24.70	0	0.00	25.70	1	9,638	0.01%
2020/03/27	0	0.00	7	26.54	25.60	-7	9,646	-0.07%
2020/03/25	0	0.00	1	25.20	26.00	-1	9,519	-0.01%
2020/03/24	10	24.15	2	24.15	23.90	8	9,452	0.08%
2020/03/23	3	22.90	2	22.65	22.60	1	9,873	0.01%
2020/03/20	4	24.45	5	24.25	24.30	-1	10,014	-0.01%
2020/03/19	3	23.58	3	23.28	22.55	0	10,038	0.00%
2020/03/18	5	25.75	2	26.05	25.05	3	10,011	0.03%
2020/03/17	2	25.40	1	25.80	25.05	1	10,270	0.01%
2020/03/13	7	27.26	0	0.00	27.90	7	10,206	0.07%
2020/03/12	12	30.43	7	30.13	30.20	5	10,016	0.05%
2020/03/11	2	32.70	2	32.70	32.40	0	10,010	0.00%
2020/03/10	1	31.85	3	32.10	33.05	-2	10,412	-0.02%
2020/03/09	5	33.69	4	33.69	33.00	1	10,701	0.01%
2020/03/06	1	34.90	1	34.75	34.75	0	10,583	0.00%
2020/03/05	5	35.33	11	35.29	35.20	-6	10,574	-0.06%
2020/03/04	2	34.85	2	34.95	34.85	0	10,516	0.00%
2020/03/03	17	36.13	32	35.72	35.15	-15	10,472	-0.14%
2020/03/02	16	33.82	7	35.39	35.50	9	10,424	0.09%
2020/02/27	79	36.32	46	35.77	34.15	33	10,167	0.32%
2020/02/26	16	35.70	3	35.62	36.00	13	9,735	0.13%
2020/02/25	2	34.55	3	34.92	35.15	-1	9,448	-0.01%
2020/02/24	1	34.95	0	0.00	35.00	1	9,393	0.01%
2020/02/21	2	35.48	4	35.09	35.40	-2	9,348	-0.02%
2020/02/20	3	35.42	2	35.00	35.00	1	9,230	0.01%
2020/02/19	3	35.38	3	35.25	35.30	0	9,113	0.00%
2020/02/18	4	35.01	4	34.69	34.65	0	8,882	0.00%
2020/02/17	6	34.55	7	35.01	34.65	-1	8,773	-0.01%
2020/02/14	3	34.18	14	34.12	34.00	-11	8,475	-0.13%
2020/02/13	0	0.00	1	33.45	33.50	-1	8,308	-0.01%
2020/02/12	1	33.70	2	33.20	33.60	-1	8,348	-0.01%
2020/02/10	1	31.00	0	0.00	31.60	1	8,344	0.01%
2020/02/05	0	0.00	7	32.37	31.80	-7	8,800	-0.08%
2020/02/04	0	0.00	2	32.05	32.10	-2	8,800	-0.02%
2020/02/03	9	29.88	2	30.90	31.20	7	8,871	0.08%
2020/01/31	0	0.00	1	31.85	32.50	-1	8,827	-0.01%
2020/01/17	0	0.00	2	35.65	35.45	-2	9,265	-0.02%
2020/01/16	1	35.30	1	35.85	35.45	0	9,526	0.00%
2020/01/15	0	0.00	2	35.60	35.55	-2	9,835	-0.02%
2020/01/14	11	35.49	0	0.00	35.40	11	9,947	0.11%
2020/01/13	0	0.00	1	34.95	35.15	-1	10,704	-0.01%
2020/01/10	0	0.00	22	34.06	34.15	-22	11,060	-0.20%
2020/01/09	3	34.55	0	0.00	34.30	3	11,048	0.03%
2020/01/08	9	34.03	2	34.15	34.00	7	11,063	0.06%
2020/01/07	10	35.48	7	34.99	34.80	3	11,090	0.03%
2020/01/03	12	36.61	28	37.54	36.25	-16	11,149	-0.14%
2020/01/02	8	36.99	2	36.75	36.90	6	10,906	0.06%
2019/12/31	7	36.52	19.1	36.82	36.35	-12.1	10,825	-0.11%
2019/12/30	28	37.33	20	37.36	37.10	8	10,750	0.07%
2019/12/27	6	36.43	15	36.97	37.30	-9	10,473	-0.09%
2019/12/26	3	36.20	1	35.85	35.80	2	10,121	0.02%
2019/12/25	12	36.32	23	36.47	36.10	-11	10,177	-0.11%
2019/12/24	0	0.00	2	35.85	35.80	-2	10,039	-0.02%
2019/12/23	1	36.25	0	0.00	36.10	1	10,132	0.01%
2019/12/20	2	36.05	11	35.97	35.90	-9	10,247	-0.09%
2019/12/19	30	35.85	32	35.85	35.90	-2	10,473	-0.02%
2019/12/18	66	36.86	23	36.66	36.30	43	10,454	0.41%
2019/12/17	2	36.28	4	36.09	36.60	-2	10,055	-0.02%
2019/12/16	14	36.25	6	36.07	36.05	8	10,068	0.08%
2019/12/13	3	35.60	2	35.90	35.60	1	9,918	0.01%
2019/12/12	16	36.64	14	36.20	35.50	2	9,803	0.02%
2019/12/11	2	35.60	0	0.00	35.50	2	9,404	0.02%
2019/12/10	6	35.60	2	35.75	35.75	4	9,363	0.04%
2019/12/09	2	35.48	0	0.00	35.30	2	9,240	0.02%
2019/12/06	3	35.53	4	35.46	35.55	-1	9,233	-0.01%
2019/12/05	12	35.60	11	35.60	35.25	1	9,090	0.01%
2019/12/04	15	34.52	12	34.77	34.85	3	8,701	0.03%
2019/12/03	0	0.00	4	33.05	33.10	-4	8,310	-0.05%
2019/11/28	2	33.80	1	34.00	33.80	1	8,410	0.01%
2019/11/27	4	33.78	0	0.00	34.10	4	8,529	0.05%
2019/11/22	1	33.40	0.1	33.05	33.05	0.9	8,719	0.01%
2019/11/21	7	33.07	2	32.90	33.25	5	8,766	0.06%
2019/11/19	0	0.00	8	33.41	33.60	-8	8,826	-0.09%
2019/11/18	0	0.00	2	33.38	33.35	-2	8,874	-0.02%
2019/11/15	0	0.00	2	33.10	33.00	-2	8,970	-0.02%
2019/11/14	4	32.86	0	0.00	33.00	4	9,074	0.04%
2019/11/13	1	33.35	1	33.45	33.25	0	9,090	0.00%
2019/11/12	6	33.26	4	33.31	33.60	2	9,106	0.02%
2019/11/11	5	33.18	5	33.42	33.00	0	9,114	0.00%
2019/11/08	5	34.46	4	34.33	34.30	1	9,043	0.01%
2019/11/07	5	35.15	12	35.00	35.05	-7	9,033	-0.08%
2019/11/06	14	36.46	2	36.33	35.75	12	9,078	0.13%
2019/11/05	9	36.23	15	36.42	36.00	-6	8,993	-0.07%
2019/11/04	11	36.01	7	36.16	35.80	4	8,863	0.05%
2019/11/01	2	35.38	2	35.05	35.70	0	8,740	0.00%
2019/10/31	4	35.18	9	35.94	35.05	-5	8,780	-0.06%
2019/10/30	6	35.72	0	0.00	35.80	6	8,690	0.07%
2019/10/29	13	36.27	33	36.47	36.05	-20	8,683	-0.23%
2019/10/28	9	35.73	3	35.60	35.60	6	8,555	0.07%
2019/10/25	21	36.18	10	35.86	35.50	11	8,580	0.13%
2019/10/24	13	36.44	3	36.70	36.70	10	8,427	0.12%
2019/10/23	10	36.57	7	36.54	36.35	3	8,296	0.04%
2019/10/22	13	36.34	11	36.15	36.15	2	8,261	0.02%
2019/10/21	164	36.04	165	36.15	36.30	-1	8,106	-0.01%	大買/大賣/
2019/10/18	10	34.19	16	34.51	34.80	-6	7,458	-0.08%
2019/10/17	2	33.65	0	0.00	33.45	2	7,237	0.03%
2019/10/16	2.5	33.24	0	0.00	33.20	2.5	7,345	0.03%
2019/10/15	3	34.02	2	33.78	33.40	1	7,326	0.01%
2019/10/14	2	33.60	0	0.00	33.75	2	7,233	0.03%
2019/10/08	0	0.00	5	32.88	32.90	-5	7,118	-0.07%
2019/10/07	2	33.55	0	0.00	33.45	2	7,175	0.03%
2019/10/04	12	34.26	4	33.90	33.85	8	7,280	0.11%
2019/10/03	2	33.63	0	0.00	34.10	2	7,323	0.03%
2019/10/02	0	0.00	10	33.91	33.90	-10	7,419	-0.13%
2019/10/01	8	34.27	1	33.75	34.60	7	7,428	0.09%
2019/09/27	1	34.15	3	33.73	33.65	-2	7,471	-0.03%
2019/09/26	1	34.90	1	34.25	34.10	0	7,535	0.00%
2019/09/25	0	0.00	6	34.18	34.50	-6	7,686	-0.08%
2019/09/24	10	34.39	14	34.63	34.15	-4	7,755	-0.05%
2019/09/23	1	33.75	6	33.73	33.75	-5	7,525	-0.07%
2019/09/20	7	33.54	11	33.65	33.45	-4	7,554	-0.05%
2019/09/19	7	33.49	7	33.24	33.50	0	7,653	0.00%
2019/09/09	0	0.00	1	32.55	32.35	-1	8,377	-0.01%
2019/09/06	1	33.10	1	33.00	32.90	0	8,430	0.00%
2019/09/05	0	0.00	5	32.90	32.90	-5	8,426	-0.06%
2019/09/04	1	32.85	0	0.00	32.85	1	8,683	0.01%
2019/09/03	0	0.00	12	32.60	32.50	-12	8,754	-0.14%
2019/09/02	10	32.65	6	32.65	32.70	4	8,710	0.05%
2019/08/30	3	32.58	3	32.60	32.10	0	8,713	0.00%
2019/08/29	4	32.38	3	32.30	32.30	1	8,640	0.01%
2019/08/28	10	32.33	13	32.18	32.55	-3	8,568	-0.04%
2019/08/27	9	31.55	1	31.95	31.40	8	8,406	0.10%
2019/08/26	2	31.53	1	31.90	31.50	1	8,466	0.01%
2019/08/23	4	32.25	2	32.40	32.40	2	8,468	0.02%
2019/08/22	11	32.53	11	32.42	32.40	0	8,490	0.00%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	1	33.00	0	0.00	32.90	1	8,487	0.01%
2019/08/19	32	33.48	25	33.37	33.40	7	8,459	0.08%
2019/08/16	4	32.31	4	32.13	32.50	0	8,412	0.00%
2019/08/14	12	32.97	1	33.00	32.50	11	8,552	0.13%
2019/08/13	1	32.25	2	32.60	32.50	-1	8,640	-0.01%
2019/08/12	3	32.30	5	32.05	32.45	-2	8,721	-0.02%
2019/08/08	11	33.00	1	33.35	32.85	10	8,736	0.11%
2019/08/07	2	33.60	0	0.00	33.20	2	8,803	0.02%
2019/08/02	1	34.65	0	0.00	34.55	1	9,570	0.01%
2019/08/01	1	35.75	1	36.15	35.75	0	9,723	0.00%
2019/07/31	0	0.00	1	35.90	36.20	-1	9,932	-0.01%
2019/07/30	4	35.69	3	35.70	35.60	1	9,958	0.01%
2019/07/29	6	37.22	2	37.10	37.05	4	9,899	0.04%
2019/07/25	2	36.95	2	36.85	36.90	0	9,947	0.00%
2019/07/24	3	37.05	2	37.10	36.80	1	10,024	0.01%
2019/07/23	5	36.72	6	36.42	36.10	-1	10,242	-0.01%
2019/07/22	6	36.47	4	36.63	36.50	2	10,750	0.02%
2019/07/19	19	35.10	19	34.90	36.05	0	11,077	0.00%
2019/07/18	5	34.75	5	35.00	34.50	0	11,053	0.00%
2019/07/16	1	35.85	1	36.10	35.90	0	11,708	0.00%
2019/07/15	0	0.00	1	35.85	35.70	-1	11,875	-0.01%
2019/07/12	0	0.00	5	35.60	35.40	-5	12,082	-0.04%
2019/07/11	0	0.00	1	35.80	35.60	-1	12,129	-0.01%
2019/07/10	2	37.53	0	0.00	37.60	2	12,100	0.02%
2019/07/09	1	37.60	2	37.80	37.40	-1	12,054	-0.01%
2019/07/08	3	38.02	5	38.30	38.05	-2	12,117	-0.02%
2019/07/05	1	37.75	2	37.40	37.80	-1	12,158	-0.01%
2019/07/04	2	37.53	1	37.40	37.55	1	12,166	0.01%
2019/07/03	6	36.75	1	36.80	36.90	5	12,483	0.04%
2019/07/02	3	36.70	2	37.05	37.10	1	12,517	0.01%
2019/07/01	7	36.35	0	0.00	36.45	7	12,550	0.06%
2019/06/28	5	35.10	1	35.10	35.35	4	12,808	0.03%
2019/06/27	1	35.20	1	35.25	35.15	0	13,119	0.00%
2019/06/26	14	34.63	15	34.38	34.70	-1	13,074	-0.01%
2019/06/25	5	35.77	15	35.39	35.30	-10	13,030	-0.08%
2019/06/24	3	35.50	1	35.35	36.00	2	12,960	0.02%
2019/06/21	6	35.82	5	35.15	35.05	1	12,923	0.01%
2019/06/20	8	36.17	4	36.00	35.70	4	12,880	0.03%
2019/06/19	1	35.40	2	35.53	35.55	-1	12,826	-0.01%
2019/06/18	0	0.00	3	35.12	35.05	-3	12,825	-0.02%
2019/06/17	11	35.70	19	35.62	35.50	-8	12,844	-0.06%
2019/06/14	9	34.86	6	34.62	34.40	3	12,517	0.02%
2019/06/13	6	34.22	2	34.35	34.25	4	12,543	0.03%
2019/06/12	6	35.08	7	34.92	34.60	-1	12,564	-0.01%
2019/06/11	6	33.93	9	33.88	34.05	-3	12,406	-0.02%
2019/06/06	3	32.90	0	0.00	32.80	3	12,525	0.02%
2019/06/05	3	33.98	6	33.54	33.10	-3	12,542	-0.02%
2019/06/04	7	33.60	7	33.30	33.50	0	12,606	0.00%
2019/06/03	2	33.05	0	0.00	33.25	2	12,833	0.02%
2019/05/31	0	0.00	0	33.80	33.50	0	13,007	0.00%
2019/05/30	5	32.80	5	32.79	33.15	0	13,059	0.00%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	6	32.87	6	32.78	32.95	0	13,695	0.00%
2019/05/24	0	0.00	1	33.20	33.05	-1	14,485	-0.01%
2019/05/23	2	33.00	3	33.23	33.30	-1	14,617	-0.01%
2019/05/22	3	34.33	3	34.58	33.90	0	14,824	0.00%
2019/05/21	4	33.45	1	33.25	33.90	3	15,197	0.02%
2019/05/20	0	0.00	1	32.90	33.05	-1	15,278	-0.01%
2019/05/17	4	34.00	0	0.00	33.80	4	15,570	0.03%
2019/05/16	3	34.58	6	34.22	33.80	-3	15,910	-0.02%
2019/05/15	6	35.24	4	35.11	34.90	2	16,886	0.01%
2019/05/14	32	34.28	30	34.19	35.25	2	17,494	0.01%
2019/05/13	13	34.35	26	34.67	33.80	-13	17,719	-0.07%
2019/05/10	3	37.10	1	37.10	36.60	2	17,580	0.01%
2019/05/09	3	37.93	7	37.70	37.25	-4	17,423	-0.02%
2019/05/08	1	38.55	4	38.69	38.90	-3	17,313	-0.02%
2019/05/07	2	38.68	1	38.40	38.40	1	17,407	0.01%
2019/05/06	0	0.00	6	38.32	38.15	-6	17,976	-0.03%
2019/05/03	5	39.38	2	39.25	39.35	3	17,943	0.02%
2019/05/02	3	39.22	2.8	38.93	38.90	0.2	17,968	0.00%
2019/04/30	7	38.63	9	38.39	39.05	-2	18,100	-0.01%
2019/04/29	24	39.19	21	38.91	38.55	3	17,988	0.02%
2019/04/26	50	40.65	42	40.72	41.15	8	17,730	0.05%
2019/04/25	18	40.53	15	40.51	40.55	3	17,250	0.02%
2019/04/24	0	0.00	2	39.75	39.40	-2	16,889	-0.01%
2019/04/23	1	39.25	4	39.19	39.00	-3	16,911	-0.02%
2019/04/22	19	40.53	14	39.76	39.25	5	17,008	0.03%
2019/04/19	0	0.00	2	38.50	39.00	-2	16,563	-0.01%
2019/04/18	2	38.53	2	38.93	37.85	0	16,598	0.00%
2019/04/17	0	0.00	1	38.45	38.25	-1	16,622	-0.01%
2019/04/16	1	37.90	1	38.05	38.05	0	16,677	0.00%
2019/04/15	12	37.55	7	37.51	37.30	5	16,926	0.03%
2019/04/12	5	37.65	8	37.42	37.25	-3	17,317	-0.02%
2019/04/11	18	38.78	15	38.61	38.10	3	17,415	0.02%
2019/04/10	3	39.23	3	39.30	39.35	0	17,356	0.00%
2019/04/09	12	40.21	7	40.15	39.60	5	17,404	0.03%
2019/04/08	6	39.95	22	39.57	39.30	-16	17,317	-0.09%
2019/04/03	14	39.39	9	39.14	39.20	5	17,378	0.03%
2019/04/02	35	39.28	35	39.04	39.45	0	17,400	0.00%
2019/04/01	4	37.83	12.1	38.18	37.90	-8.1	17,263	-0.05%
2019/03/29	0	0.00	5	36.49	36.90	-5	17,149	-0.03%
2019/03/28	12	37.05	15	37.07	36.55	-3	17,823	-0.02%
2019/03/27	2	36.88	4	37.01	36.80	-2	18,695	-0.01%
2019/03/26	4	37.00	5	37.09	36.90	-1	19,704	-0.01%
2019/03/25	0	0.00	1	36.30	36.70	-1	20,382	0.00%
2019/03/22	9	37.21	5	37.18	37.10	4	20,597	0.02%
2019/03/21	5	37.08	5	37.30	36.75	0	20,876	0.00%
2019/03/20	8	37.16	4	37.00	37.10	4	21,208	0.02%
2019/03/18	12	36.34	9	36.31	36.25	3	22,043	0.01%
2019/03/15	10	36.82	13	37.10	36.70	-3	22,301	-0.01%
2019/03/14	19	36.75	20	36.59	36.45	-1	22,583	0.00%
2019/03/13	3	37.30	0	0.00	37.10	3	23,091	0.01%
2019/03/12	7	37.89	17	37.67	37.35	-10	23,411	-0.04%
2019/03/11	3	37.33	0	0.00	37.30	3	23,766	0.01%
2019/03/08	10	36.97	10	36.66	37.25	0	24,548	0.00%
2019/03/07	10	37.20	13	37.58	37.05	-3	25,184	-0.01%
2019/03/06	3	38.90	3	39.50	38.65	0	26,262	0.00%
2019/03/05	12	38.93	6	38.67	38.60	6	27,112	0.02%
2019/03/04	16	39.43	4	39.05	38.95	12	28,054	0.04%
2019/02/27	14	39.32	15	39.05	39.50	-1	28,110	0.00%
2019/02/26	25	39.00	20	38.97	38.60	5	28,202	0.02%
2019/02/25	1	37.80	7	37.95	37.80	-6	28,383	-0.02%
2019/02/22	9	39.27	6	39.35	38.75	3	29,437	0.01%
2019/02/21	12	38.83	10	39.05	39.40	2	29,463	0.01%
2019/02/20	31	40.25	38	40.55	39.50	-7	29,489	-0.02%
2019/02/19	6	39.16	4	39.18	39.50	2	29,660	0.01%
2019/02/18	10	39.69	9	39.42	39.20	1	30,192	0.00%
2019/02/15	6	39.13	6	38.79	38.80	0	30,612	0.00%
2019/02/14	47	40.04	29	39.99	39.80	18	30,775	0.06%
2019/02/13	10	36.86	18	37.68	38.75	-8	30,306	-0.03%
2019/02/12	67	35.51	67	35.39	35.25	0	30,182	0.00%
2019/02/11	5	34.59	7	34.58	34.35	-2	31,029	-0.01%
2019/01/30	7	33.84	2	33.55	33.40	5	31,892	0.02%
2019/01/29	9	33.42	11	33.41	33.40	-2	32,202	-0.01%
2019/01/28	26	34.59	15	34.70	34.25	11	32,566	0.03%
2019/01/25	38	33.92	52	34.14	34.30	-14	33,389	-0.04%
2019/01/24	6	32.65	0	0.00	32.65	6	34,287	0.02%
2019/01/23	1	32.60	2	32.23	32.25	-1	34,578	0.00%
2019/01/22	5	32.52	2	32.55	32.60	3	34,995	0.01%
2019/01/21	0	0.00	3	32.52	32.20	-3	35,430	-0.01%
2019/01/18	6	31.63	6	31.72	32.20	0	35,828	0.00%
2019/01/17	3	32.55	9	32.54	32.00	-6	36,054	-0.02%
2019/01/16	1	32.55	1	32.45	32.60	0	36,365	0.00%
2019/01/15	10	32.11	5	32.08	32.05	5	36,476	0.01%
2019/01/14	6	31.78	6	32.03	31.85	0	36,612	0.00%
2019/01/11	2	33.40	1	33.70	32.95	1	36,713	0.00%
2019/01/10	14	34.02	10	34.00	33.40	4	36,865	0.01%
2019/01/09	8	33.31	6	33.95	33.40	2	37,074	0.01%
2019/01/08	7	33.18	5	33.34	33.35	2	37,626	0.01%
2019/01/07	23	33.14	29	33.36	33.55	-6	37,762	-0.02%
2019/01/04	7	30.36	7	30.50	31.50	0	38,001	0.00%
2019/01/03	11	32.39	6	32.40	32.00	5	37,814	0.01%
2019/01/02	4	33.50	6	33.98	33.50	-2	38,184	-0.01%
2018/12/28	4	33.55	4	33.45	33.50	0	38,634	0.00%
2018/12/27	16	34.02	19	33.80	33.50	-3	39,107	-0.01%
2018/12/26	15	33.72	11	33.18	32.50	4	39,032	0.01%
2018/12/25	17	33.18	18	33.17	33.40	-1	39,341	0.00%
2018/12/24	9	33.79	9	34.08	34.40	0	39,312	0.00%
2018/12/22	5	34.25	6	34.18	34.65	-1	39,298	0.00%
2018/12/21	31	34.61	29	34.42	35.45	2	39,507	0.01%
2018/12/20	66	33.55	67	33.80	33.60	-1	39,119	0.00%
2018/12/19	66	36.33	77	36.52	35.20	-11	38,481	-0.03%
2018/12/18	24	38.61	7	39.38	37.60	17	38,498	0.04%
2018/12/17	5	40.88	3	40.67	40.50	2	38,648	0.01%
2018/12/14	12	41.42	11	41.18	40.70	1	38,836	0.00%
2018/12/13	41	42.02	47	42.07	42.30	-6	38,818	-0.02%
2018/12/12	24	42.03	23	41.96	41.85	1	38,745	0.00%
2018/12/11	9	41.46	4	41.83	40.55	5	38,901	0.01%
2018/12/10	7	40.02	9	40.09	41.45	-2	39,090	-0.01%
2018/12/07	10	41.26	12	41.03	40.90	-2	39,058	-0.01%
2018/12/06	32	40.51	30.4	40.52	40.15	1.6	39,164	0.00%
2018/12/05	10	41.93	20	41.48	41.90	-10	39,076	-0.03%
2018/12/04	24	43.78	10	43.38	43.20	14	39,419	0.04%
2018/12/03	22	44.87	11	44.67	44.20	11	39,430	0.03%
2018/11/30	21	42.35	26	42.58	43.20	-5	38,819	-0.01%
2018/11/29	48	41.73	67	41.79	42.50	-19	38,225	-0.05%
2018/11/28	80	39.62	79	39.82	39.85	1	37,146	0.00%
2018/11/27	50	39.51	45	39.53	39.40	5	36,504	0.01%
2018/11/26	8	38.14	14	38.26	38.20	-6	35,653	-0.02%
2018/11/23	68	38.09	32	38.59	37.35	36	35,760	0.10%
2018/11/22	51	39.01	32	39.08	38.15	19	35,578	0.05%
2018/11/21	90	39.65	98	39.78	39.50	-8	35,256	-0.02%
2018/11/20	10	37.59	10	37.74	37.45	0	34,251	0.00%
2018/11/19	5.4	37.25	9	37.28	37.70	-3.6	34,401	-0.01%
2018/11/16	23	37.80	22	37.40	36.75	1	34,265	0.00%
2018/11/15	44	36.58	45	36.94	37.70	-1	33,749	0.00%
2018/11/14	33	37.79	27	37.56	37.00	6	33,259	0.02%
2018/11/13	10	36.84	11	37.18	38.35	-1	32,871	0.00%
2018/11/12	186	37.30	136	37.33	37.80	50	32,467	0.15%	大買/大賣/
2018/11/09	38	36.60	40	36.63	37.00	-2	32,209	-0.01%
2018/11/08	80	37.30	84.6	37.42	36.25	-4.6	31,899	-0.01%
2018/11/07	13	34.32	49	34.75	35.80	-36	31,002	-0.12%
2018/11/06	15	32.99	51	32.70	32.55	-36	30,328	-0.12%
2018/11/05	12	33.24	25	33.57	34.05	-13	30,079	-0.04%
2018/11/02	27	33.24	28	33.43	33.30	-1	29,779	0.00%
2018/11/01	92	32.97	85	33.31	32.75	7	29,018	0.02%
2018/10/31	51	31.06	56	31.00	31.40	-5	27,766	-0.02%
2018/10/30	52	28.28	44	28.11	28.55	8	27,535	0.03%
2018/10/29	30	26.99	27	27.22	28.65	3	27,409	0.01%
2018/10/26	16	26.79	16	27.10	26.05	0	27,322	0.00%
2018/10/25	19	26.98	40	26.82	26.55	-21	27,120	-0.08%
2018/10/24	7	30.46	7	30.74	29.50	0	26,849	0.00%
2018/10/23	5.4	31.98	4	31.50	31.35	1.4	26,639	0.01%
2018/10/22	6	32.55	5	32.18	33.10	1	26,588	0.00%
2018/10/19	6	31.62	4	31.76	32.35	2	26,568	0.01%
2018/10/18	28	33.88	28	33.82	33.25	0	26,457	0.00%
2018/10/17	6	34.08	6	33.53	33.10	0	26,349	0.00%
2018/10/16	23	33.50	24	33.76	33.25	-1	26,327	0.00%
2018/10/15	2	32.08	2	31.95	32.00	0	26,269	0.00%
2018/10/12	23	32.00	21	32.01	31.85	2	26,475	0.01%
2018/10/11	0	0.00	12	31.99	31.80	-12	26,210	-0.05%
2018/10/09	6.3	35.57	5	35.42	35.30	1.3	26,240	0.00%
2018/10/08	26	36.13	23	36.54	35.15	3	26,051	0.01%
2018/10/05	22	38.06	6	37.71	36.80	16	25,907	0.06%
2018/10/04	12	40.14	7	40.61	40.00	5	25,635	0.02%
2018/10/03	34	40.81	7	41.32	40.40	27	25,839	0.10%
2018/10/02	16	43.22	10	42.94	42.60	6	26,084	0.02%
2018/10/01	12	43.22	14	43.16	43.20	-2	26,286	-0.01%
2018/09/28	26	43.55	37	43.20	43.50	-11	26,732	-0.04%
2018/09/27	22	42.98	17	43.56	42.20	5	26,709	0.02%
2018/09/26	22	44.05	18	44.23	43.80	4	27,040	0.01%
2018/09/25	169	44.89	164	44.98	44.15	5	26,956	0.02%	大買/大賣/
2018/09/21	59	42.20	112	42.34	43.85	-53	26,206	-0.20%	大賣/
2018/09/20	34	41.48	21	41.29	40.75	13	25,600	0.05%
2018/09/19	6	41.00	6	41.94	40.20	0	25,686	0.00%
2018/09/18	42	41.30	24	41.39	40.95	18	25,896	0.07%
2018/09/17	133	41.97	128	41.97	42.40	5	26,186	0.02%	大買/大賣/
2018/09/14	14	39.71	46.9	39.60	41.45	-32.9	25,773	-0.13%
2018/09/13	25	38.79	14	39.53	37.70	11	25,506	0.04%
2018/09/12	50	38.51	45	38.71	38.65	5	25,568	0.02%
2018/09/11	46	39.08	60	39.15	39.60	-14	25,723	-0.05%
2018/09/10	24	39.12	16	39.59	37.45	8	25,491	0.03%
2018/09/07	39	42.72	25	41.93	41.50	14	25,119	0.06%
2018/09/06	4	44.91	9	44.87	44.00	-5	25,060	-0.02%
2018/09/05	0	0.00	10	44.55	44.55	-10	25,627	-0.04%
2018/09/04	52	44.04	66.2	44.07	43.85	-14.2	27,102	-0.05%
2018/09/03	33	44.36	21	43.81	43.55	12	27,874	0.04%
2018/08/31	6	46.40	2	46.57	47.25	4	28,015	0.01%
2018/08/30	4	48.20	9	48.27	47.50	-5	28,162	-0.02%
2018/08/29	4	46.68	4	47.10	47.60	0	28,205	0.00%
2018/08/28	7	47.26	7	47.54	47.10	0	28,746	0.00%
2018/08/27	4	45.61	7	45.56	47.20	-3	28,901	-0.01%
2018/08/24	10	44.27	8	44.48	42.95	2	29,383	0.01%
2018/08/23	10	46.88	9	47.13	46.40	1	30,829	0.00%
2018/08/22	21	47.42	5	47.12	47.10	16	31,632	0.05%
2018/08/21	9	47.57	10	47.69	47.00	-1	33,184	0.00%
2018/08/20	18	47.49	11	46.84	47.00	7	34,269	0.02%
2018/08/17	1	51.80	4	51.85	51.80	-3	34,573	-0.01%
2018/08/16	15	50.30	12	50.41	51.20	3	34,777	0.01%
2018/08/15	10	51.68	11	51.90	50.20	-1	35,119	0.00%
2018/08/14	12	52.62	13	52.38	53.50	-1	35,718	0.00%
2018/08/13	18	56.28	0	0.00	53.60	18	35,970	0.05%
2018/08/10	9.3	59.55	10	59.68	58.80	-0.7	36,641	0.00%
2018/08/09	12	58.39	14	59.12	59.60	-2	38,103	-0.01%
2018/08/08	56	59.45	34	59.71	58.60	22	39,838	0.06%
2018/08/07	8	59.34	4	59.85	59.50	4	40,602	0.01%
2018/08/06	7	56.84	11	57.93	58.30	-4	41,808	-0.01%
2018/08/03	26	56.27	33	56.84	57.80	-7	42,958	-0.02%
2018/08/02	17.3	58.52	25	58.40	56.50	-7.7	43,259	-0.02%
2018/08/01	13	61.95	10	61.93	61.80	3	43,841	0.01%
2018/07/31	10	62.08	11	61.65	63.00	-1	45,167	0.00%
2018/07/30	9	62.49	0	0.00	61.80	9	45,338	0.02%
2018/07/27	6	63.67	6	64.10	64.60	0	45,469	0.00%
2018/07/26	14	63.87	17	63.95	63.30	-3	45,878	-0.01%
2018/07/25	4	63.38	5	63.60	63.00	-1	46,171	0.00%
2018/07/24	4	62.85	2	63.00	62.90	2	46,194	0.00%
2018/07/23	16	60.26	12	60.90	62.80	4	46,073	0.01%
2018/07/20	90	64.85	76	65.18	62.40	14	46,066	0.03%
2018/07/19	10	63.89	20	63.72	64.00	-10	45,727	-0.02%
2018/07/18	5	61.66	4	62.90	61.50	1	46,120	0.00%
2018/07/17	6	63.12	57	63.77	62.60	-51	46,538	-0.11%
2018/07/16	62	64.28	64	63.61	64.30	-2	47,402	0.00%
2018/07/13	28	63.68	34	63.63	62.30	-6	48,285	-0.01%
2018/07/12	34	62.49	31	62.37	62.10	3	47,998	0.01%
2018/07/11	45.6	61.67	39.4	62.00	62.00	6.2	47,915	0.01%
2018/07/10	35	60.78	38	61.29	62.40	-3	47,730	-0.01%
2018/07/09	9.2	58.28	7	58.64	57.80	2.2	47,682	0.00%
2018/07/06	94	57.23	49	55.87	58.70	45	47,345	0.10%
2018/07/05	43	54.27	50	54.71	53.90	-7	46,923	-0.01%
2018/07/04	45	55.28	35	56.06	53.00	10	46,768	0.02%
2018/07/03	13	59.46	13	59.68	58.10	0	46,387	0.00%
2018/07/02	14	60.99	14	60.07	59.10	0	46,387	0.00%
2018/06/29	13.1	60.80	10	61.38	62.30	3.1	46,271	0.01%
2018/06/28	22	62.13	22	61.28	60.80	0	46,268	0.00%
2018/06/27	26	60.81	30	60.77	61.60	-4	45,965	-0.01%
2018/06/26	64	60.25	59	59.98	60.70	5	45,735	0.01%
2018/06/25	23	59.02	22	59.72	57.60	1	45,247	0.00%
2018/06/22	27	60.49	38	60.33	59.70	-11	45,234	-0.02%
2018/06/21	42	62.08	44.5	62.69	62.50	-2.5	45,060	-0.01%
2018/06/20	84	62.19	104	62.11	60.60	-20	44,997	-0.04%	大賣/
2018/06/19	31	65.22	36	65.57	64.50	-5	44,847	-0.01%
2018/06/15	20.1	68.19	20	66.95	66.60	0.1	44,751	0.00%
2018/06/14	15	67.14	11	67.14	68.10	4	44,648	0.01%
2018/06/13	23	68.19	44	68.41	67.00	-21	44,859	-0.05%
2018/06/12	117	72.69	316	71.73	70.00	-199	44,681	-0.45%	大買/大賣/鉅額交易
2018/06/11	240	69.03	43	67.86	69.70	197	43,257	0.46%	大買/鉅額交易
2018/06/08	12	62.94	6	62.45	63.40	6	42,538	0.01%
2018/06/07	108	67.42	115	65.15	65.00	-7	42,363	-0.02%	大買/大賣/
2018/06/06	9	65.74	506	65.24	66.00	-497	42,989	-1.16%	大賣/鉅額交易
2018/06/05	30	65.22	37	63.71	63.70	-7	43,474	-0.02%
2018/06/04	23	66.87	27	67.23	67.30	-4	42,688	-0.01%
2018/06/01	31	69.33	40	68.02	67.10	-9	42,378	-0.02%
2018/05/31	57	70.58	61	71.06	69.90	-4	41,822	-0.01%
2018/05/30	27	66.87	28	67.08	67.80	-1	40,393	0.00%
2018/05/29	95	67.59	68	67.94	66.40	27	39,562	0.07%
2018/05/28	38	63.77	41	63.87	64.80	-3	37,968	-0.01%
2018/05/25	37	60.11	28	60.58	60.50	9	36,847	0.02%
2018/05/24	48	59.26	5	59.08	59.30	43	36,381	0.12%
2018/05/23	16	59.64	14	59.24	58.90	2	36,141	0.01%
2018/05/22	12	59.94	17	59.93	58.50	-5	35,613	-0.01%
2018/05/21	15	62.96	16	62.96	62.60	-1	34,997	0.00%
2018/05/18	82	62.34	80	62.19	63.20	2	34,507	0.01%
2018/05/17	639	64.26	129	63.37	61.20	510	33,760	1.51%	大買/大賣/鉅額交易
2018/05/16	59	60.90	73	61.21	62.00	-14	32,460	-0.04%
2018/05/15	37	57.97	47	57.07	57.30	-10	31,009	-0.03%
2018/05/14	36	56.31	232	55.08	58.10	-196	30,392	-0.64%	大賣/鉅額交易
2018/05/11	262	54.65	59	55.12	52.90	203	29,133	0.70%	大買/鉅額交易
2018/05/10	113	53.30	120	51.62	53.50	-7	27,993	-0.03%	大買/大賣/
2018/05/09	55	53.56	556	53.66	52.50	-501	27,547	-1.82%	大賣/鉅額交易
2018/05/08	579	52.99	119	53.61	53.80	460	26,881	1.71%	大買/大賣/鉅額交易
2018/05/07	12	49.63	17	49.14	50.00	-5	25,652	-0.02%
2018/05/04	10	48.37	22	48.06	47.25	-12	25,600	-0.05%
2018/05/03	13	49.67	10	49.08	48.75	3	25,913	0.01%
2018/05/02	8	48.62	7	48.46	48.90	1	25,992	0.00%
2018/04/30	10	47.26	131	47.00	46.80	-121	26,032	-0.46%	大賣/鉅額交易
2018/04/26	5	48.28	5	46.56	45.90	0	28,276	0.00%
2018/04/25	62	47.34	5	46.73	47.60	57	28,445	0.20%
2018/04/24	151	47.98	59	48.71	46.25	92	29,126	0.32%	大買/
2018/04/23	23	49.76	10	50.18	48.80	13	28,557	0.05%
2018/04/20	57	49.61	18	48.95	48.70	39	28,578	0.14%
2018/04/19	15	47.47	39	48.37	49.10	-24	27,712	-0.09%
2018/04/18	5	44.62	5	44.50	44.65	0	26,756	0.00%
2018/04/17	32	45.23	1	45.20	44.05	31	26,930	0.12%
2018/04/16	2	45.48	1	45.90	45.50	1	27,170	0.00%
2018/04/13	13	46.70	8	46.68	45.65	5	27,575	0.02%
2018/04/12	3	44.62	5	44.82	44.90	-2	27,359	-0.01%
2018/04/11	30	45.59	33	45.55	45.05	-3	28,225	-0.01%
2018/04/10	4	44.63	3	44.78	44.60	1	28,851	0.00%
2018/04/09	6	43.63	6	44.07	43.80	0	29,531	0.00%
2018/04/03	19	43.82	25	43.84	44.25	-6	29,498	-0.02%
2018/04/02	18	43.47	9	43.33	43.05	9	29,804	0.03%
2018/03/31	16	43.62	26	43.80	44.00	-10	29,953	-0.03%
2018/03/30	4	45.16	7	45.91	44.70	-3	30,304	-0.01%
2018/03/29	10	46.85	12	46.51	45.50	-2	30,876	-0.01%
2018/03/28	7	46.07	3	46.25	45.80	4	30,715	0.01%
2018/03/27	8	47.10	5	47.07	47.15	3	30,879	0.01%
2018/03/26	2	45.48	3	45.63	45.75	-1	31,408	0.00%
2018/03/23	10	45.12	4	45.38	45.00	6	31,596	0.02%
2018/03/22	23	48.22	10	48.14	47.05	13	31,550	0.04%
2018/03/21	24	47.76	17	47.31	47.00	7	31,458	0.02%
2018/03/20	18	47.08	16	46.98	47.25	2	31,677	0.01%
2018/03/19	33	48.49	37	48.31	47.65	-4	31,851	-0.01%
2018/03/16	39	48.21	40	48.24	47.20	-1	31,592	0.00%
2018/03/15	4	46.80	5	46.75	47.00	-1	31,638	0.00%
2018/03/14	7	47.99	305	47.89	46.90	-298	31,960	-0.93%	大賣/鉅額交易
2018/03/13	9	48.36	18	48.14	48.55	-9	32,804	-0.03%
2018/03/12	347	48.78	37	48.27	47.75	310	33,151	0.94%	大買/鉅額交易
2018/03/09	25	46.34	42	46.47	47.50	-17	33,111	-0.05%
2018/03/07	7	42.76	9	42.71	42.70	-2	33,542	-0.01%
2018/03/06	16	42.64	17	42.57	42.40	-1	33,993	0.00%
2018/03/05	19	42.54	5	41.79	41.40	14	34,392	0.04%
2018/03/02	3	44.10	2	44.18	44.10	1	34,552	0.00%
2018/03/01	2	44.73	0	0.00	45.00	2	35,135	0.01%
2018/02/27	2	45.40	3	45.92	45.30	-1	35,753	0.00%
2018/02/26	11	45.83	8	45.69	45.50	3	36,140	0.01%
2018/02/23	9	44.80	8	44.58	44.50	1	36,662	0.00%
2018/02/22	14	44.36	5	44.25	44.15	9	38,036	0.02%
2018/02/21	11	44.72	29	44.91	45.00	-18	39,623	-0.05%
2018/02/12	21	43.52	29	43.67	43.00	-8	39,949	-0.02%
2018/02/09	37	41.44	36	41.94	42.90	1	40,294	0.00%
2018/02/08	47	43.73	34	43.94	43.50	13	40,591	0.03%
2018/02/07	39	45.55	27	45.63	45.10	12	40,855	0.03%
2018/02/06	30	44.27	14	44.79	42.50	16	41,706	0.04%
2018/02/05	21	45.52	20	45.43	47.20	1	43,336	0.00%
2018/02/02	9	47.02	11	47.25	47.20	-2	44,680	0.00%
2018/02/01	4	48.53	5	48.61	48.00	-1	46,364	0.00%
2018/01/31	73	47.53	69	47.25	48.00	4	47,867	0.01%
2018/01/30	47	48.80	10	49.30	48.60	37	48,603	0.08%
2018/01/29	40	49.58	41	49.71	49.85	-1	48,644	0.00%
2018/01/26	23	49.89	31	50.21	49.00	-8	48,988	-0.02%
2018/01/25	41	50.81	16	51.04	49.50	25	48,892	0.05%
2018/01/24	50	52.54	51	52.59	52.30	-1	48,813	0.00%
2018/01/23	87	53.86	75	54.03	52.40	12	49,067	0.02%
2018/01/22	23	52.04	70	50.80	53.60	-47	48,434	-0.10%
2018/01/19	37	48.48	24	48.48	48.75	13	49,111	0.03%
2018/01/18	32	48.35	63	48.86	47.90	-31	49,222	-0.06%
2018/01/17	8	47.09	8	47.54	46.90	0	49,485	0.00%
2018/01/16	8	47.43	6	47.56	47.05	2	50,360	0.00%
2018/01/15	0	0.00	9	46.73	47.00	-9	51,050	-0.02%
2018/01/12	4	46.39	6	46.83	45.90	-2	51,888	0.00%
2018/01/11	14	45.65	13	45.98	46.20	1	52,157	0.00%
2018/01/10	17	46.30	9	46.31	45.85	8	52,303	0.02%
2018/01/09	20	46.48	26.2	46.58	47.25	-6.2	52,530	-0.01%
2018/01/08	10	46.30	3	46.40	45.05	7	52,941	0.01%
2018/01/05	38	47.59	51	47.59	47.15	-13	53,817	-0.02%
2018/01/04	28	45.38	26	45.29	46.50	2	54,411	0.00%
2018/01/03	9	44.47	14	44.29	43.95	-5	53,809	-0.01%
2018/01/02	7	42.41	7	42.79	42.35	0	53,322	0.00%