上海商銀 (5876)-群益金鼎-古亭券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
487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

上海商銀 (5876)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16.3	38.22	8	38.00	37.85	8.3	9,006	0.09%
2024/11/21	13	38.75	0	0.00	38.35	13	8,722	0.15%
2024/11/20	8	39.31	2	39.70	38.95	6	8,480	0.07%
2024/11/19	6	39.58	2	39.85	39.25	4	8,295	0.05%
2024/11/18	29	39.86	18	39.97	39.60	11	8,072	0.14%
2024/11/15	2	39.65	2	40.00	39.60	0	7,859	0.00%
2024/11/14	2	39.05	6	39.55	39.70	-4	7,793	-0.05%
2024/11/13	2	39.13	8	39.34	39.30	-6	7,671	-0.08%
2024/11/12	7	38.81	0	0.00	39.20	7	7,616	0.09%
2024/11/11	6.2	38.64	4	39.28	39.30	2.2	7,493	0.03%
2024/11/08	6	39.15	0	0.00	38.90	6	7,426	0.08%
2024/11/07	0	0.00	6	39.48	39.35	-6	7,416	-0.08%
2024/11/06	4	39.00	3	39.08	38.95	1	7,397	0.01%
2024/11/05	9	39.08	0	0.00	39.10	9	7,482	0.12%
2024/11/04	10	39.15	2	39.45	39.35	8	7,559	0.11%
2024/11/01	10	39.42	2	39.60	39.60	8	7,723	0.10%
2024/10/30	1	39.71	6	39.90	40.05	-5	7,759	-0.07%
2024/10/29	0	0.00	14	39.41	39.90	-14	7,834	-0.18%
2024/10/28	2	39.10	0	0.00	39.30	2	7,887	0.03%
2024/10/25	1	39.00	2	39.45	39.45	-1	7,901	-0.01%
2024/10/23	8	39.13	0	0.00	39.00	8	8,045	0.10%
2024/10/22	0	0.00	8	39.59	39.60	-8	8,019	-0.10%
2024/10/21	13	39.16	5.2	39.78	39.25	7.8	8,117	0.10%
2024/10/18	0	0.00	10	39.48	39.65	-10	8,241	-0.12%
2024/10/17	0	0.00	2	38.90	39.00	-2	8,329	-0.02%
2024/10/16	6	38.59	0	0.00	38.75	6	8,648	0.07%
2024/10/15	0	0.00	2	39.15	39.10	-2	8,801	-0.02%
2024/10/11	4	38.78	2	39.20	38.75	2	9,053	0.02%
2024/10/09	12	38.79	0	0.00	38.70	12	9,219	0.13%
2024/10/08	14	39.44	7	39.26	39.10	7	9,392	0.07%
2024/10/07	26	40.10	14	39.79	40.25	12	9,269	0.13%
2024/10/04	4	38.91	10	39.02	39.00	-6	9,174	-0.07%
2024/10/01	1.1	38.40	0	0.00	38.35	1.1	8,972	0.01%
2024/09/30	2	38.83	0	0.00	38.60	2	8,905	0.02%
2024/09/27	6.2	39.35	0	0.00	39.20	6.2	8,820	0.07%
2024/09/26	1	39.40	0	0.00	39.45	1	8,751	0.01%
2024/09/25	0	0.00	62.4	39.35	39.55	-62.4	8,632	-0.72%
2024/09/24	0.2	38.75	0	0.00	38.90	0.2	8,539	0.00%
2024/09/23	0	0.00	0.6	38.81	38.85	-0.6	8,493	-0.01%
2024/09/20	1.4	38.90	0	0.00	38.60	1.4	8,409	0.02%
2024/09/19	0	38.60	3	38.85	39.45	-3	8,330	-0.04%
2024/09/16	0.2	38.25	6	38.10	38.35	-5.8	8,265	-0.07%
2024/09/13	5.1	38.15	0	0.00	38.20	5.1	8,241	0.06%
2024/09/12	3.1	37.86	0	0.00	38.30	3.1	8,237	0.04%
2024/09/11	5	38.08	0	0.00	38.00	5	8,167	0.06%
2024/09/10	19	38.32	2	38.43	38.50	17	8,059	0.21%
2024/09/09	6.3	38.27	2	38.55	38.70	4.3	8,050	0.05%
2024/09/06	0	0.00	1	39.20	39.20	-1	7,964	-0.01%
2024/09/05	3	38.62	0.4	38.75	38.25	2.6	7,972	0.03%
2024/09/04	9.4	38.31	0	0.00	38.20	9.4	7,933	0.12%
2024/09/03	1.1	39.63	0	0.00	39.60	1.1	7,771	0.01%
2024/09/02	5.1	39.93	0	0.00	40.00	5.1	7,796	0.07%
2024/08/30	50	40.00	0	0.00	40.25	50	7,851	0.64%
2024/08/27	8.2	40.39	0	0.00	40.30	8.2	9,002	0.09%
2024/08/26	1	41.45	4	41.64	41.45	-3	9,053	-0.03%
2024/08/23	0	40.85	2.7	40.76	40.80	-2.7	9,137	-0.03%
2024/08/22	2.2	40.56	0	0.00	40.30	2.2	9,221	0.02%
2024/08/21	4.2	40.46	2	40.70	40.60	2.2	9,347	0.02%
2024/08/20	8	41.01	0.2	41.35	41.00	7.8	9,450	0.08%
2024/08/19	3.3	41.30	0	0.00	41.15	3.3	9,677	0.03%
2024/08/16	0.1	41.80	3.1	41.68	41.80	-3	9,939	-0.03%
2024/08/15	3.1	41.27	4	41.54	41.05	-1	10,051	-0.01%
2024/08/14	0	0.00	2	41.40	41.55	-2	10,337	-0.02%
2024/08/13	0.4	40.45	1	40.60	40.60	-0.6	10,428	-0.01%
2024/08/09	4.3	39.89	2	39.75	40.00	2.3	10,628	0.02%
2024/08/08	3.1	39.27	0	0.00	39.30	3.1	10,607	0.03%
2024/08/07	1	38.91	4	39.65	40.05	-3	10,553	-0.03%
2024/08/06	0	0.00	7.1	38.06	39.20	-7.1	10,429	-0.07%
2024/08/05	18.8	38.76	4	37.80	38.60	14.8	10,289	0.14%
2024/08/02	15.2	40.39	1	40.60	40.60	14.2	10,108	0.14%
2024/08/01	10	41.27	0	0.00	41.20	10	9,972	0.10%
2024/07/31	26	41.61	2	41.75	41.70	24	9,889	0.24%
2024/07/30	5	41.30	3	41.20	41.40	2	9,799	0.02%
2024/07/29	2.1	41.35	36	41.46	41.55	-33.9	9,840	-0.34%
2024/07/26	8	41.50	5	41.67	41.70	3	9,765	0.03%
2024/07/23	12.1	41.96	2	42.05	42.15	10.1	9,714	0.10%
2024/07/22	5	41.84	0	0.00	41.60	5	9,662	0.05%
2024/07/19	17.1	42.23	1	42.35	42.20	16.1	9,459	0.17%
2024/07/18	21	42.98	0	0.00	43.00	21	9,265	0.23%
2024/07/17	20.2	43.07	20.7	43.35	42.65	-0.6	9,136	-0.01%
2024/07/16	3	44.82	6.3	45.10	45.10	-3.3	8,815	-0.04%
2024/07/15	12	45.16	2	45.00	45.00	10	8,719	0.11%
2024/07/12	11.2	44.50	18	44.98	45.15	-6.8	8,593	-0.08%
2024/07/11	7	44.40	6	44.40	44.55	1	8,403	0.01%
2024/07/10	31.1	45.03	20	44.65	44.50	11.1	8,251	0.13%
2024/07/09	9	45.77	2	45.95	45.95	7	8,019	0.09%
2024/07/08	2	45.95	2	46.05	46.00	0	8,005	0.00%
2024/07/05	4	45.98	5	46.35	46.15	-1	7,920	-0.01%
2024/07/04	13	46.25	11	46.33	46.30	2	7,932	0.02%
2024/07/02	6	45.65	6	45.95	45.65	0	7,832	0.00%
2024/07/01	1	45.70	12	45.90	45.75	-11	7,830	-0.14%
2024/06/28	0	0.00	4	46.10	46.05	-4	7,849	-0.05%
2024/06/27	6	45.37	4	45.70	45.65	2	7,933	0.03%
2024/06/26	10	45.63	10	45.78	45.70	0	8,263	0.00%
2024/06/25	2	46.00	8	46.10	46.15	-6	8,512	-0.07%
2024/06/24	4	45.80	2	45.85	45.85	2	8,563	0.02%
2024/06/21	0	0.00	4	46.05	45.85	-4	8,574	-0.05%
2024/06/20	0	0.00	9	46.16	46.05	-9	8,532	-0.11%
2024/06/19	0	0.00	15	45.90	46.00	-15	8,624	-0.17%
2024/06/18	0	0.00	3	45.70	45.75	-3	8,740	-0.03%
2024/06/17	0	0.00	2	45.60	45.40	-2	8,843	-0.02%
2024/06/14	11	45.40	0	0.00	45.35	11	8,940	0.12%
2024/06/13	0.1	45.78	12	45.87	45.55	-11.9	8,931	-0.13%
2024/06/12	12	45.47	0.1	45.55	45.50	11.9	9,032	0.13%
2024/06/11	17	45.78	0	0.00	45.50	17	9,062	0.19%
2024/06/07	2	45.80	19	46.30	46.20	-17	9,047	-0.19%
2024/06/06	0	0.00	18	46.14	45.95	-18	9,049	-0.20%
2024/06/05	6	45.80	24	46.20	45.70	-18	8,986	-0.20%
2024/06/04	7	45.63	38	45.88	45.80	-31	8,915	-0.35%
2024/06/03	26	45.53	88	45.90	45.95	-62	8,821	-0.70%
2024/05/31	11	46.05	19	46.55	46.05	-8	8,494	-0.09%
2024/05/30	5	45.85	4	45.98	45.60	1	7,656	0.01%
2024/05/29	23	45.93	2	46.25	45.55	21	7,523	0.28%
2024/05/28	0	0.00	5	46.50	46.50	-5	7,364	-0.07%
2024/05/27	11	46.25	0	0.00	46.00	11	7,305	0.15%
2024/05/24	27	46.82	0	0.00	46.40	27	7,154	0.38%
2024/05/23	10	47.00	11	47.49	47.45	-1	7,010	-0.01%
2024/05/22	0	0.00	21	47.40	47.80	-21	6,751	-0.31%
2024/05/21	8	46.91	0	0.00	47.25	8	6,474	0.12%
2024/05/20	2	46.85	70	47.23	47.50	-68	6,319	-1.08%
2024/05/17	14	46.35	0	0.00	46.10	14	5,982	0.23%
2024/05/16	0	0.00	20	46.79	46.90	-20	5,821	-0.34%
2024/05/15	6	46.52	10	46.82	46.25	-4	5,672	-0.07%
2024/05/14	33	46.02	0	0.00	45.90	33	5,605	0.59%
2024/05/13	2	46.60	2	46.85	46.85	0	5,540	0.00%
2024/05/10	4	46.33	12	46.71	46.90	-8	5,515	-0.15%
2024/05/09	2	46.30	0	0.00	46.35	2	5,493	0.04%
2024/05/08	4	46.33	4	46.63	46.70	0	5,490	0.00%
2024/05/07	14	46.39	7	46.47	46.70	7	5,457	0.13%
2024/05/06	4	46.80	4	47.14	46.90	0	5,398	0.00%
2024/05/03	2	46.85	6	47.13	47.00	-4	5,332	-0.08%
2024/05/02	2	46.60	6	46.88	46.95	-4	5,247	-0.08%
2024/04/30	0	0.00	2	46.50	46.45	-2	5,131	-0.04%
2024/04/29	0	0.00	11	46.09	46.40	-11	5,088	-0.22%
2024/04/26	0	0.00	2	45.25	45.05	-2	5,005	-0.04%
2024/04/25	7	45.24	1	45.30	45.20	6	5,001	0.12%
2024/04/24	2	45.85	0	0.00	45.75	2	4,969	0.04%
2024/04/23	1	46.25	6	46.03	45.85	-5	5,048	-0.10%
2024/04/22	0	0.00	6	45.53	45.55	-6	5,059	-0.12%
2024/04/19	13	45.44	0	0.00	45.00	13	5,005	0.26%
2024/04/18	4	46.05	2	46.45	46.05	2	4,828	0.04%
2024/04/17	8	45.91	7	46.41	46.40	1	4,808	0.02%
2024/04/16	23	46.69	3	46.28	46.10	20	4,882	0.41%
2024/04/15	0	0.00	38	47.58	47.40	-38	4,807	-0.79%
2024/04/12	6	46.80	8	47.29	47.50	-2	4,759	-0.04%
2024/04/11	4	47.15	6	47.45	47.50	-2	4,686	-0.04%
2024/04/10	0	0.00	10	47.40	47.45	-10	4,670	-0.21%
2024/04/09	2	46.60	8	46.86	46.85	-6	4,656	-0.13%
2024/04/08	32	46.27	8	46.60	46.70	24	4,660	0.51%
2024/04/03	10	46.01	2	46.35	45.95	8	4,637	0.17%
2024/04/02	12.8	46.53	0	0.00	46.35	12.8	4,661	0.27%
2024/04/01	14.1	47.56	18	47.44	46.50	-3.9	4,731	-0.08%
2024/03/29	0	0.00	20	48.35	48.35	-20	4,637	-0.43%
2024/03/28	8.3	47.76	8	48.11	48.25	0.3	4,280	0.01%
2024/03/27	2	47.90	14	47.71	48.00	-12	4,031	-0.30%
2024/03/26	0	0.00	3	47.05	47.30	-3	3,971	-0.08%
2024/03/25	10	47.26	0	0.00	46.90	10	3,980	0.25%
2024/03/22	2	47.30	2	47.75	47.90	0	3,981	0.00%
2024/03/21	0	0.00	34	47.64	47.80	-34	3,893	-0.87%
2024/03/20	0	0.00	7	46.71	46.70	-7	3,810	-0.18%
2024/03/19	0	0.00	6	46.55	46.35	-6	3,718	-0.16%
2024/03/18	2	46.05	1	46.30	46.30	1	3,617	0.03%
2024/03/15	2	46.40	5	46.25	46.40	-3	3,598	-0.08%
2024/03/14	0	0.00	27	46.03	46.20	-27	3,455	-0.78%
2024/03/13	1	44.60	39	45.08	45.40	-38	3,384	-1.12%
2024/03/12	0	0.00	12.4	44.99	45.05	-12.4	3,351	-0.37%
2024/03/11	1	44.45	2	44.55	44.60	-1	3,369	-0.03%
2024/03/08	1	44.30	16	44.73	44.75	-15	3,436	-0.44%
2024/03/07	4	44.15	2	44.60	44.70	2	3,473	0.06%
2024/03/06	9	44.42	5	44.45	44.30	4	3,533	0.11%
2024/03/05	2	44.60	0	0.00	44.45	2	3,730	0.05%
2024/03/04	2	44.45	0	0.00	44.70	2	3,840	0.05%
2024/03/01	2	44.60	0	0.00	44.55	2	3,979	0.05%
2024/02/29	4	44.40	6	44.85	45.00	-2	4,205	-0.05%
2024/02/27	0	0.00	9	44.77	44.70	-9	4,284	-0.21%
2024/02/26	3	44.62	2	44.80	44.85	1	4,361	0.02%
2024/02/23	0	0.00	5	44.80	44.75	-5	4,406	-0.11%
2024/02/22	0	0.00	10	44.68	44.95	-10	4,516	-0.22%
2024/02/21	1	44.50	0	0.00	44.90	1	4,528	0.02%
2024/02/20	0	0.00	4	44.90	44.90	-4	4,571	-0.09%
2024/02/19	1	44.75	10	44.62	44.85	-9	4,645	-0.19%
2024/02/16	11	43.96	17	44.01	44.20	-6	4,721	-0.13%
2024/02/15	21	44.15	21	44.08	44.10	0	4,721	0.00%
2024/02/05	11	44.17	0	0.00	44.20	11	4,695	0.23%
2024/02/02	6	44.58	8	44.81	44.80	-2	4,686	-0.04%
2024/02/01	0	0.00	12	44.82	44.95	-12	4,698	-0.26%
2024/01/31	4	44.30	10	44.47	44.30	-6	4,674	-0.13%
2024/01/30	8	44.41	1	44.45	44.30	7	4,700	0.15%
2024/01/29	0	0.00	7	44.94	45.00	-7	4,739	-0.15%
2024/01/26	0	0.00	6	44.73	44.70	-6	4,812	-0.12%
2024/01/25	0	0.00	2	44.40	44.30	-2	4,861	-0.04%
2024/01/24	0	0.00	2	44.55	44.35	-2	4,902	-0.04%
2024/01/23	0	0.00	2	44.45	44.25	-2	4,944	-0.04%
2024/01/22	4	44.31	2	44.35	44.30	2	5,007	0.04%
2024/01/19	0	0.00	4	44.60	44.70	-4	5,061	-0.08%
2024/01/18	0	0.00	6	44.48	44.25	-6	5,077	-0.12%
2024/01/17	8	44.21	0	0.00	43.90	8	5,084	0.16%
2024/01/16	8	44.75	1	44.75	44.50	7	4,999	0.14%
2024/01/15	3	45.27	0	0.00	45.20	3	4,947	0.06%
2024/01/12	1	45.25	5	45.50	45.35	-4	5,002	-0.08%
2024/01/11	0	0.00	9	45.50	45.55	-9	5,053	-0.18%
2024/01/10	19	44.94	2	45.15	44.95	17	5,037	0.34%
2024/01/09	2	46.25	1	46.25	46.20	1	4,926	0.02%
2024/01/08	2	46.40	4	46.70	46.30	-2	4,923	-0.04%
2024/01/05	0	0.00	2	46.50	46.35	-2	4,930	-0.04%
2024/01/04	0	0.00	4	46.30	46.20	-4	4,962	-0.08%
2024/01/03	4	46.08	2.5	46.04	46.00	1.5	5,048	0.03%
2024/01/02	4	46.60	0	0.00	46.60	4	5,052	0.08%
2023/12/29	0	0.00	10	46.80	46.80	-10	5,093	-0.20%
2023/12/28	0	0.00	6	46.73	46.85	-6	5,099	-0.12%
2023/12/27	0	0.00	49	46.16	46.45	-49	5,039	-0.97%
2023/12/26	0	0.00	37	45.67	45.75	-37	4,957	-0.75%
2023/12/25	3	45.45	10	45.45	45.45	-7	4,958	-0.14%
2023/12/22	0	0.00	4	45.33	45.35	-4	4,954	-0.08%
2023/12/21	17	44.76	52	44.90	45.20	-35	4,940	-0.71%
2023/12/20	2.1	45.10	3	45.30	45.15	-1	4,895	-0.02%
2023/12/19	8	45.33	17	45.36	45.40	-9	4,875	-0.18%
2023/12/18	0	0.00	6	45.65	45.80	-6	4,905	-0.12%
2023/12/15	18	45.66	0	0.00	45.55	18	4,900	0.37%
2023/12/14	4	46.03	7	46.23	46.25	-3	4,807	-0.06%
2023/12/13	2	45.55	0	0.00	45.65	2	4,746	0.04%
2023/12/11	2	45.60	4	45.88	45.85	-2	4,863	-0.04%
2023/12/08	0	0.00	4	45.80	45.85	-4	4,860	-0.08%
2023/12/07	4	45.83	0	0.00	45.70	4	4,865	0.08%
2023/12/06	2	46.20	6	46.43	46.35	-4	4,858	-0.08%
2023/12/04	2	46.10	2	46.35	46.10	0	4,744	0.00%
2023/12/01	0	0.00	6	45.95	46.00	-6	4,742	-0.13%
2023/11/29	2	45.55	3	45.60	45.30	-1	4,473	-0.02%
2023/11/28	12	45.76	2	46.30	45.45	10	4,347	0.23%
2023/11/27	4	46.13	14	46.69	45.75	-10	4,290	-0.23%
2023/11/22	7	45.93	0	0.00	45.70	7	3,865	0.18%
2023/11/21	0	0.00	3	46.37	46.30	-3	3,866	-0.08%
2023/11/17	0	0.00	2	45.85	45.80	-2	3,786	-0.05%
2023/11/16	0	0.00	11	45.36	45.55	-11	3,728	-0.29%
2023/11/15	0	0.00	6	45.00	45.05	-6	3,667	-0.16%
2023/11/14	2	44.55	5	44.55	44.80	-3	3,611	-0.08%
2023/11/13	1	44.60	2	44.80	44.80	-1	3,676	-0.03%
2023/11/10	1	44.75	2	44.75	44.75	-1	3,692	-0.03%
2023/11/09	0	0.00	2	44.70	44.75	-2	3,709	-0.05%
2023/11/08	2	44.65	0	0.00	44.85	2	3,726	0.05%
2023/11/07	0	0.00	4	44.83	44.90	-4	3,722	-0.11%
2023/11/03	0	0.00	6	44.30	44.60	-6	3,628	-0.17%
2023/11/02	0	0.00	14	43.96	44.00	-14	3,571	-0.39%
2023/11/01	0	0.00	9	43.58	43.55	-9	3,518	-0.26%
2023/10/31	5	42.95	8	43.01	42.90	-3	3,496	-0.09%
2023/10/30	8	43.03	0	0.00	42.70	8	3,504	0.23%
2023/10/27	0	0.00	7	43.67	43.95	-7	3,444	-0.20%
2023/10/26	2	42.60	4	42.95	42.85	-2	3,433	-0.06%
2023/10/25	0	0.00	4	43.08	43.00	-4	3,408	-0.12%
2023/10/23	5	42.75	0	0.00	42.65	5	3,378	0.15%
2023/10/20	2	42.90	2	43.25	43.00	0	3,355	0.00%
2023/10/19	8	43.38	0	0.00	43.40	8	3,321	0.24%
2023/10/18	3	43.53	2	43.80	43.70	1	3,299	0.03%
2023/10/17	2	43.60	0	0.00	43.50	2	3,293	0.06%
2023/10/16	0	0.00	6	43.93	44.05	-6	3,334	-0.18%
2023/10/13	4	43.73	0	0.00	43.50	4	3,381	0.12%
2023/10/11	1	44.35	9	43.98	44.35	-8	3,358	-0.24%
2023/10/06	0	0.00	7	43.17	43.40	-7	3,304	-0.21%
2023/10/05	1	42.40	7	42.56	42.40	-6	3,278	-0.18%
2023/10/04	5	42.30	0	0.00	42.45	5	3,233	0.15%
2023/10/03	4	42.80	0	0.00	42.85	4	3,236	0.12%
2023/10/02	7	42.91	0	0.00	43.00	7	3,313	0.21%
2023/09/28	0	0.00	1	43.20	43.25	-1	3,496	-0.03%
2023/09/25	1	42.85	0	0.00	42.95	1	3,537	0.03%
2023/09/21	7	42.74	0	0.00	42.65	7	3,592	0.19%
2023/09/19	0	0.00	2	43.55	43.40	-2	3,530	-0.06%
2023/09/18	2	43.35	0	0.00	43.35	2	3,574	0.06%
2023/09/15	2	43.25	4	43.60	43.65	-2	3,639	-0.05%
2023/09/14	0	0.00	4	43.48	43.70	-4	3,695	-0.11%
2023/09/13	1	42.71	0	0.00	42.65	1	3,680	0.03%
2023/09/07	0.4	42.60	0	0.00	42.60	0.4	3,885	0.01%
2023/09/06	0	0.00	2	42.20	42.20	-2	3,886	-0.05%
2023/09/05	16.1	42.75	0	0.00	42.70	16.1	3,837	0.42%
2023/09/04	2	42.90	0	0.00	43.00	2	3,832	0.05%
2023/09/01	2	43.30	2	43.25	43.30	0	3,882	0.00%
2023/08/31	1	42.45	0	0.00	42.60	1	3,892	0.03%
2023/08/30	0	42.90	0	0.00	42.80	0	3,829	0.00%
2023/08/29	28	42.94	0	0.00	43.20	28	3,868	0.72%
2023/08/25	0.1	42.55	0	0.00	42.40	0.1	5,038	0.00%
2023/08/23	0.1	42.20	0	0.00	42.10	0.1	5,143	0.00%
2023/08/22	2	42.25	0	0.00	42.20	2	5,221	0.04%
2023/08/21	6	42.55	1	42.65	42.65	5	5,308	0.09%
2023/08/18	4	42.35	0	0.00	42.50	4	5,340	0.07%
2023/08/17	11.1	41.77	0	0.00	42.00	11.1	5,352	0.21%
2023/08/16	7.2	42.51	0	0.00	42.35	7.2	5,309	0.13%
2023/08/15	9.1	43.05	2.7	42.99	42.95	6.4	5,328	0.12%
2023/08/14	14.1	43.38	0	0.00	43.10	14.1	5,348	0.26%
2023/08/11	4	43.78	0	0.00	43.75	4	5,402	0.07%
2023/08/10	4	44.00	0	0.00	43.85	4	5,421	0.07%
2023/08/09	2	44.05	0	0.00	44.20	2	5,425	0.04%
2023/08/07	0	0.00	4	44.30	44.35	-4	5,432	-0.07%
2023/08/04	1	44.15	2	44.30	43.95	-1	5,476	-0.02%
2023/08/02	9	44.00	0	0.00	43.85	9	5,465	0.16%
2023/08/01	0	0.00	3	44.35	44.50	-3	5,460	-0.05%
2023/07/31	5	44.16	0	0.00	44.05	5	5,505	0.09%
2023/07/28	5	44.18	0	0.00	44.25	5	5,510	0.09%
2023/07/27	4	44.40	0	0.00	44.50	4	5,589	0.07%
2023/07/26	0	0.00	8	44.26	44.40	-8	5,657	-0.14%
2023/07/25	0	0.00	12	43.87	43.85	-12	5,673	-0.21%
2023/07/24	15	43.59	0	0.00	43.50	15	5,727	0.26%
2023/07/21	4	44.18	0	0.00	43.90	4	5,730	0.07%
2023/07/20	0	0.00	2	44.65	44.40	-2	5,713	-0.04%
2023/07/19	7	44.25	0	0.00	44.30	7	5,683	0.12%
2023/07/18	0	0.00	4	44.80	45.05	-4	5,641	-0.07%
2023/07/17	0	0.00	6	44.66	44.70	-6	5,588	-0.11%
2023/07/14	0	0.00	2	44.40	44.40	-2	5,600	-0.04%
2023/07/13	0.1	43.85	6	44.02	43.95	-5.9	5,609	-0.11%
2023/07/12	0	0.00	2	43.55	43.75	-2	5,571	-0.04%
2023/07/11	3	43.52	0.3	43.75	43.50	2.7	5,576	0.05%
2023/07/10	7	43.79	0	0.00	43.35	7	5,570	0.13%
2023/07/07	8.1	43.08	0	0.00	43.35	8.1	5,520	0.15%
2023/07/06	31.3	44.02	1	43.50	43.40	30.3	5,453	0.56%
2023/07/04	0	0.00	2	46.15	46.15	-2	5,194	-0.04%
2023/07/03	0	0.00	6.3	45.76	45.90	-6.3	5,182	-0.12%
2023/06/30	2.1	45.46	0	0.00	45.40	2.1	5,212	0.04%
2023/06/29	0	0.00	2	45.75	45.65	-2	5,183	-0.04%
2023/06/28	0.1	45.50	2	45.55	45.45	-1.9	5,186	-0.04%
2023/06/27	0	0.00	1	45.45	45.45	-1	5,187	-0.02%
2023/06/26	4.1	45.48	2	45.45	45.45	2.1	5,194	0.04%
2023/06/21	2.2	45.62	2	45.85	45.70	0.2	5,195	0.00%
2023/06/20	9.1	45.90	0	0.00	45.70	9.1	5,185	0.18%
2023/06/19	0	0.00	4	46.33	46.45	-4	5,079	-0.08%
2023/06/16	7	46.03	2	46.80	45.70	5	5,043	0.10%
2023/06/15	0	0.00	20	46.45	46.40	-20	4,907	-0.41%
2023/06/13	0	0.00	10	46.38	46.25	-10	5,115	-0.20%
2023/06/12	0	0.00	4	46.35	46.25	-4	5,126	-0.08%
2023/06/08	4	46.33	0	0.00	46.20	4	5,296	0.08%
2023/06/07	0	0.00	5	46.59	46.55	-5	5,374	-0.09%
2023/06/06	0	0.00	11	46.15	46.25	-11	5,337	-0.21%
2023/06/05	0	0.00	2	45.85	45.80	-2	5,346	-0.04%
2023/06/02	7	45.40	0	0.00	45.40	7	5,328	0.13%
2023/06/01	5	45.42	0	0.00	45.45	5	5,281	0.09%
2023/05/31	3	45.75	0	0.00	45.15	3	5,230	0.06%
2023/05/30	4	45.85	6	46.10	46.00	-2	4,133	-0.05%
2023/05/29	1	45.85	4	45.95	45.85	-3	4,106	-0.07%
2023/05/26	9	45.86	0	0.00	45.80	9	4,062	0.22%
2023/05/25	9	45.97	3	46.05	45.95	6	3,994	0.15%
2023/05/24	3	46.52	0	0.00	46.85	3	3,914	0.08%
2023/05/23	7	46.85	0	0.00	47.05	7	3,877	0.18%
2023/05/22	0	0.00	3	47.43	47.50	-3	3,863	-0.08%
2023/05/19	2	46.95	4	47.28	47.30	-2	3,841	-0.05%
2023/05/18	0	0.00	3	47.08	47.15	-3	3,813	-0.08%
2023/05/17	0	0.00	7	47.03	47.00	-7	3,785	-0.18%
2023/05/16	0	0.00	2	46.50	46.55	-2	3,707	-0.05%
2023/05/15	2	45.85	9	46.36	46.40	-7	3,714	-0.19%
2023/05/12	9	46.16	1	46.25	46.20	8	3,720	0.22%
2023/05/11	0	0.00	3	46.48	46.50	-3	3,696	-0.08%
2023/05/10	0	0.00	4	46.48	46.50	-4	3,679	-0.11%
2023/05/09	2	46.05	2	46.45	46.50	0	3,644	0.00%
2023/05/08	0	0.00	2	46.35	46.35	-2	3,655	-0.05%
2023/05/05	0	46.20	6	45.98	46.20	-6	3,617	-0.17%
2023/05/04	1	45.50	2	45.65	45.55	-1	3,600	-0.03%
2023/05/03	6	45.48	0	0.00	45.50	6	3,585	0.17%
2023/05/02	4	46.04	0	0.00	46.00	4	3,576	0.11%
2023/04/28	0	0.00	33	46.18	46.45	-33	3,650	-0.90%
2023/04/27	6	46.27	0	0.00	46.00	6	3,683	0.16%
2023/04/26	6	46.48	6	46.92	46.80	0	3,651	0.00%
2023/04/25	4	46.50	2	46.95	46.50	2	3,620	0.06%
2023/04/24	0	0.00	4	46.68	46.80	-4	3,618	-0.11%
2023/04/21	3	46.27	5	46.48	46.35	-2	3,652	-0.05%
2023/04/20	2	46.25	2	46.60	46.35	0	3,662	0.00%
2023/04/19	2	46.25	0	0.00	46.20	2	3,727	0.05%
2023/04/18	6	46.63	1	46.65	46.65	5	3,717	0.13%
2023/04/17	4	47.03	0	0.00	47.15	4	3,734	0.11%
2023/04/14	0	0.00	7	47.31	47.50	-7	3,787	-0.18%
2023/04/13	0	0.00	7	47.05	47.05	-7	3,780	-0.19%
2023/04/11	0	0.00	5	47.00	46.95	-5	3,834	-0.13%
2023/04/10	0	0.00	4	46.83	46.90	-4	3,831	-0.10%
2023/04/06	4	46.65	0	0.00	46.45	4	3,885	0.10%
2023/03/31	2	46.60	6	46.95	46.95	-4	3,880	-0.10%
2023/03/30	5	46.24	0	0.00	46.30	5	3,871	0.13%
2023/03/29	2	46.40	6	46.73	46.65	-4	4,016	-0.10%
2023/03/28	0	0.00	10	46.20	46.25	-10	4,298	-0.23%
2023/03/27	4	46.38	0	0.00	46.25	4	4,302	0.09%
2023/03/24	2	46.45	2	46.80	46.70	0	4,362	0.00%
2023/03/23	0	0.00	8	46.80	47.00	-8	4,333	-0.18%
2023/03/22	0	0.00	6	46.13	46.30	-6	4,334	-0.14%
2023/03/21	0	0.00	4	45.63	45.50	-4	4,374	-0.09%
2023/03/20	2	45.00	4	45.33	45.15	-2	4,414	-0.05%
2023/03/17	6	45.00	12	45.40	44.70	-6	4,439	-0.14%
2023/03/16	2	44.50	4	44.80	44.75	-2	4,275	-0.05%
2023/03/15	2	44.80	3	45.12	44.60	-1	4,311	-0.02%
2023/03/14	11.5	44.74	8	44.80	44.55	3.5	4,320	0.08%
2023/03/13	14.1	45.51	0	0.00	45.45	14.1	4,310	0.33%
2023/03/10	6.8	46.49	0	0.00	45.85	6.8	4,257	0.16%
2023/03/09	6.1	47.48	2	47.35	47.30	4.1	4,265	0.10%
2023/03/08	0	0.00	2	47.85	47.80	-2	4,446	-0.04%
2023/03/07	0.1	47.75	0	0.00	47.85	0.1	4,519	0.00%
2023/03/06	0	0.00	4	47.78	47.80	-4	4,598	-0.09%
2023/03/01	4	47.30	0	0.00	47.45	4	4,730	0.08%
2023/02/24	2.3	47.65	0	0.00	47.65	2.3	4,715	0.05%
2023/02/23	0	0.00	4	47.88	47.85	-4	4,686	-0.09%
2023/02/22	2	47.35	5	47.70	47.65	-3	4,721	-0.06%
2023/02/20	0	0.00	3.4	47.61	47.80	-3.4	4,818	-0.07%
2023/02/17	2	46.90	2	47.20	47.15	0	4,885	0.00%
2023/02/16	0	0.00	2	47.40	47.10	-2	4,995	-0.04%
2023/02/15	4.1	46.88	0	0.00	46.80	4.1	5,097	0.08%
2023/02/14	0	0.00	7	47.28	47.30	-7	5,144	-0.14%
2023/02/13	2	46.60	2	47.10	47.15	0	5,237	0.00%
2023/02/10	0	0.00	2	47.10	47.05	-2	5,250	-0.04%
2023/02/09	0	0.00	2	47.00	46.95	-2	5,290	-0.04%
2023/02/08	0.1	46.80	2	46.90	46.85	-1.9	5,363	-0.04%
2023/02/07	0	0.00	3	46.87	46.80	-3	5,422	-0.06%
2023/02/06	2	46.75	0	0.00	46.60	2	5,497	0.04%
2023/02/03	0	0.00	5	46.77	47.20	-5	5,540	-0.09%
2023/02/02	2	46.55	0	0.00	46.75	2	5,620	0.04%
2023/02/01	2	46.75	1	47.20	47.10	1	5,626	0.02%
2023/01/31	0	47.10	0	0.00	46.60	0	5,647	0.00%
2023/01/30	0	0.00	3	47.85	47.95	-3	5,602	-0.05%
2023/01/17	0	0.00	2	46.95	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	6	46.76	46.80	-6	5,560	-0.11%
2023/01/12	0	0.00	2	46.40	46.40	-2	5,790	-0.03%
2023/01/10	0	0.00	2	46.15	46.15	-2	5,860	-0.03%
2023/01/09	0	0.00	5	46.03	46.25	-5	5,910	-0.08%
2023/01/05	0	0.00	3	45.25	45.50	-3	6,021	-0.05%
2023/01/04	0	0.00	17	44.65	44.95	-17	6,008	-0.28%
2023/01/03	7	43.84	8	44.29	44.25	-1	6,037	-0.02%
2022/12/30	6	44.15	5	44.26	44.05	1	6,024	0.02%
2022/12/29	2.4	43.90	7	43.65	43.90	-4.6	6,044	-0.08%
2022/12/28	2	44.15	9	44.27	44.15	-7	6,016	-0.12%
2022/12/27	0	0.00	5	44.21	44.25	-5	6,015	-0.08%
2022/12/26	2.9	44.14	3	44.07	44.05	-0.1	6,042	0.00%
2022/12/23	2	43.85	1	44.05	44.25	1	6,076	0.02%
2022/12/22	4	44.23	1	44.10	44.45	3	6,119	0.05%
2022/12/21	6.2	43.97	6	43.80	43.75	0.2	6,124	0.00%
2022/12/20	21.2	44.86	27	44.85	44.50	-5.8	6,004	-0.10%
2022/12/19	4	47.13	0	0.00	47.00	4	5,745	0.07%
2022/12/16	8	47.60	8	48.09	47.40	0	5,811	0.00%
2022/12/14	0	0.00	6	48.13	48.20	-6	5,840	-0.10%
2022/12/13	5	47.53	2	47.90	47.10	3	5,819	0.05%
2022/12/12	6	47.42	0	0.00	47.60	6	5,774	0.10%
2022/12/09	2	47.65	0	0.00	47.80	2	5,835	0.03%
2022/12/08	4	47.45	11	48.05	48.05	-7	5,842	-0.12%
2022/12/07	2	48.15	7	47.92	47.90	-5	5,824	-0.09%
2022/12/06	5	47.06	4	47.30	46.80	1	5,774	0.02%
2022/12/05	6	47.23	0	0.00	47.05	6	5,756	0.10%
2022/12/02	2	48.05	0	0.00	48.20	2	5,675	0.04%
2022/12/01	6	48.85	0	0.00	48.95	6	5,692	0.11%
2022/11/30	2	47.40	4	48.18	50.80	-2	5,631	-0.04%
2022/11/29	0	0.00	11	47.27	47.80	-11	5,482	-0.20%
2022/11/28	12	45.82	15	46.32	46.40	-3	5,412	-0.06%
2022/11/25	0	0.00	21	46.22	46.50	-21	5,397	-0.39%
2022/11/24	3	45.62	4	45.95	46.05	-1	5,539	-0.02%
2022/11/23	5	45.72	13	45.53	45.80	-8	5,521	-0.14%
2022/11/22	2	44.65	4	44.93	45.05	-2	5,497	-0.04%
2022/11/21	2	44.60	6	44.88	45.10	-4	5,451	-0.07%
2022/11/18	4	44.85	0	0.00	44.85	4	5,443	0.07%
2022/11/17	7.5	45.30	0	0.00	45.35	7.5	5,402	0.14%
2022/11/16	5	45.96	2	46.00	45.80	3	5,377	0.06%
2022/11/15	0	0.00	23	45.92	46.40	-23	5,319	-0.43%
2022/11/14	4	46.13	16	46.42	46.00	-12	5,269	-0.23%
2022/11/11	0	0.00	13	45.91	46.00	-13	5,220	-0.25%
2022/11/10	0	0.00	4	45.13	45.20	-4	5,196	-0.08%
2022/11/09	0	0.00	68	45.15	45.30	-68	5,191	-1.31%
2022/11/08	1.1	45.00	2	45.03	45.30	-0.9	5,139	-0.02%
2022/11/07	2	44.65	2	45.05	45.45	0	5,097	0.00%
2022/11/04	6.1	44.52	50	44.44	45.10	-43.9	5,043	-0.87%
2022/11/03	4	44.98	0	0.00	45.00	4	4,989	0.08%
2022/11/02	9.3	45.34	0	0.00	45.60	9.3	4,947	0.19%
2022/11/01	2	45.75	4	46.15	46.15	-2	4,888	-0.04%
2022/10/31	4	45.33	2	46.40	46.40	2	4,854	0.04%
2022/10/28	0	0.00	2	45.80	45.55	-2	4,780	-0.04%
2022/10/27	2	45.65	2	46.15	45.50	0	4,769	0.00%
2022/10/26	7	45.48	13.5	45.25	45.70	-6.5	4,759	-0.14%
2022/10/25	10.1	45.20	10	44.87	45.20	0.1	4,749	0.00%
2022/10/24	10	46.06	4	46.20	46.00	6	4,684	0.13%
2022/10/21	2	46.10	2	46.45	46.50	0	4,634	0.00%
2022/10/20	4	45.73	2	46.60	46.50	2	4,563	0.04%
2022/10/19	3	47.00	1	46.70	46.70	2	4,417	0.05%
2022/10/18	4.1	46.97	4	47.33	47.45	0.1	4,355	0.00%
2022/10/17	6	47.43	0	0.00	47.35	6	4,324	0.14%
2022/10/14	4	47.80	2	48.25	48.20	2	4,280	0.05%
2022/10/13	2	47.70	8	48.16	48.05	-6	4,207	-0.14%
2022/10/12	8	47.70	0	0.00	48.05	8	4,134	0.19%
2022/10/11	7	48.02	0	0.00	47.75	7	4,126	0.17%
2022/10/07	4	48.78	0	0.00	48.85	4	4,071	0.10%
2022/10/06	2	49.15	6	49.30	49.35	-4	4,117	-0.10%
2022/10/05	2	48.65	4	48.85	48.80	-2	4,141	-0.05%
2022/10/04	2	48.70	2	48.95	48.70	0	4,175	0.00%
2022/10/03	6	48.70	2	49.10	48.70	4	4,173	0.10%
2022/09/29	0	0.00	6	49.25	49.40	-6	4,210	-0.14%
2022/09/28	8	48.75	2	48.95	48.70	6	4,233	0.14%
2022/09/27	4	49.03	13	49.37	49.25	-9	4,251	-0.21%
2022/09/26	6	49.05	8	48.95	48.70	-2	4,247	-0.05%
2022/09/23	0	0.00	14	49.49	49.70	-14	4,288	-0.33%
2022/09/22	8	48.06	8	48.76	48.60	0	4,298	0.00%
2022/09/21	0	0.00	2	48.75	48.75	-2	4,291	-0.05%
2022/09/20	6	48.65	2	48.85	48.70	4	4,298	0.09%
2022/09/19	0.5	49.05	0	0.00	48.75	0.5	4,335	0.01%
2022/09/16	2	48.65	4	49.10	48.75	-2	4,394	-0.04%
2022/09/15	2	48.35	8	49.04	49.25	-6	4,391	-0.14%
2022/09/14	8	48.84	2	49.10	48.55	6	4,391	0.14%
2022/09/13	2	49.60	3	49.83	49.60	-1	4,417	-0.02%
2022/09/12	1	49.10	4	49.48	49.55	-3	4,472	-0.07%
2022/09/08	3	48.53	2	49.10	49.25	1	4,519	0.02%
2022/09/07	10	48.70	0	0.00	48.55	10	4,555	0.22%
2022/09/06	1	48.85	15	49.27	49.55	-14	4,591	-0.30%
2022/09/05	0	0.00	2	49.05	49.00	-2	4,604	-0.04%
2022/09/02	0	0.00	2	48.90	48.65	-2	4,689	-0.04%
2022/09/01	13	48.72	0	0.00	48.65	13	4,709	0.28%
2022/08/31	2	49.85	4	50.05	49.80	-2	4,669	-0.04%
2022/08/30	8	49.32	2	49.75	49.45	6	4,508	0.13%
2022/08/29	8	49.44	0	0.00	49.60	8	4,565	0.18%
2022/08/26	1	50.31	0	0.00	50.40	1	4,612	0.02%
2022/08/25	4.1	50.31	0	0.00	50.60	4.1	4,707	0.09%
2022/08/24	0	0.00	2	50.80	50.60	-2	4,835	-0.04%
2022/08/23	6	50.63	0	0.00	50.60	6	5,118	0.12%
2022/08/22	2	50.70	4.4	51.28	51.30	-2.4	5,292	-0.05%
2022/08/19	2	50.10	4	51.10	51.00	-2	5,456	-0.04%
2022/08/18	16	51.23	0	0.00	50.60	16	5,492	0.29%
2022/08/17	2	51.60	9	52.50	52.70	-7	5,609	-0.12%
2022/08/16	3	51.37	3	51.93	51.90	0	5,638	0.00%
2022/08/15	4	51.95	0	0.00	52.00	4	5,750	0.07%
2022/08/12	4	52.45	0	0.00	52.70	4	5,799	0.07%
2022/08/11	0	0.00	1	53.00	53.00	-1	5,837	-0.02%
2022/08/10	0	0.00	7	52.61	52.80	-7	5,853	-0.12%
2022/08/09	0	0.00	4	52.03	52.10	-4	5,848	-0.07%
2022/08/08	0	0.00	7	51.47	51.60	-7	5,858	-0.12%
2022/08/05	0	0.00	7	50.86	51.10	-7	5,863	-0.12%
2022/08/04	4	49.60	8	50.20	49.90	-4	5,845	-0.07%
2022/08/03	5	49.62	9	50.12	50.10	-4	5,867	-0.07%
2022/08/02	6	49.57	4	50.15	49.90	2	5,874	0.03%
2022/08/01	0	0.00	4	50.45	50.50	-4	5,872	-0.07%
2022/07/29	0	0.00	6	50.02	50.10	-6	5,896	-0.10%
2022/07/28	2	49.60	2	49.95	49.95	0	5,884	0.00%
2022/07/27	5	49.25	4	49.85	49.90	1	5,873	0.02%
2022/07/26	4	49.55	6	49.60	49.80	-2	5,840	-0.03%
2022/07/25	0	0.00	4	49.23	49.30	-4	5,842	-0.07%
2022/07/22	2	48.25	6	48.80	48.90	-4	5,900	-0.07%
2022/07/21	2	48.20	6	48.50	48.55	-4	5,914	-0.07%
2022/07/20	4	47.75	0	0.00	47.90	4	5,905	0.07%
2022/07/19	1	48.30	4	48.18	48.05	-3	5,911	-0.05%
2022/07/18	0	0.00	2	47.95	48.00	-2	5,918	-0.03%
2022/07/15	8	47.63	0	0.00	47.45	8	5,905	0.14%
2022/07/14	4	48.13	3	48.30	48.60	1	5,921	0.02%
2022/07/13	5	48.36	6	48.75	48.85	-1	5,886	-0.02%
2022/07/12	4	48.70	5	48.82	48.80	-1	5,845	-0.02%
2022/07/11	2	49.30	0	0.00	49.75	2	5,806	0.03%
2022/07/08	4	49.65	4.2	50.06	49.80	-0.2	5,820	0.00%
2022/07/07	11	49.30	0.2	49.46	49.70	10.8	5,819	0.19%
2022/07/06	8	51.56	0	0.00	51.10	8	5,763	0.14%
2022/07/05	4	52.45	2	53.10	52.50	2	5,743	0.03%
2022/07/04	8	52.55	6	53.50	52.40	2	5,690	0.04%
2022/07/01	4	51.95	1	51.80	52.00	3	5,695	0.05%
2022/06/30	4	53.55	0	0.00	53.10	4	5,711	0.07%
2022/06/29	0	0.00	3	54.63	54.50	-3	5,651	-0.05%
2022/06/28	2	54.10	0	0.00	54.40	2	5,611	0.04%
2022/06/27	0	0.00	3	54.60	54.30	-3	5,655	-0.05%
2022/06/24	5	53.62	0.1	53.90	53.90	5	5,613	0.09%
2022/06/23	0	0.00	11	53.82	54.00	-11	5,552	-0.20%
2022/06/22	4	52.60	13	53.02	52.90	-9	5,471	-0.16%
2022/06/21	0	0.00	9	52.72	53.10	-9	5,509	-0.16%
2022/06/20	8	52.08	7	52.81	51.80	1	5,533	0.02%
2022/06/17	3	52.07	2	52.40	52.20	1	5,488	0.02%
2022/06/16	4	52.40	9	52.90	52.50	-5	5,422	-0.09%
2022/06/15	2	52.20	11	52.24	52.30	-9	5,447	-0.17%
2022/06/14	0	0.00	7	51.69	51.40	-7	5,455	-0.13%
2022/06/13	10	50.88	2	50.70	50.70	8	5,434	0.15%
2022/06/10	4	51.35	4	52.25	52.10	0	5,306	0.00%
2022/06/09	6	52.30	0	0.00	52.20	6	5,271	0.11%
2022/06/08	0	0.00	5	52.90	52.80	-5	5,229	-0.10%
2022/06/07	8.5	52.48	9	52.82	52.60	-0.5	5,235	-0.01%
2022/06/06	0	0.00	17	52.15	52.50	-17	5,137	-0.33%
2022/06/02	0	0.00	2.8	51.84	51.90	-2.8	5,096	-0.06%
2022/06/01	0	0.00	10.1	51.82	51.70	-10.1	5,073	-0.20%
2022/05/31	5	51.10	6	51.57	50.60	-1	4,930	-0.02%
2022/05/30	0.1	51.60	9	51.51	50.70	-9	4,642	-0.19%
2022/05/27	1	50.00	12	50.80	50.90	-11	4,473	-0.25%
2022/05/26	0	0.00	5	50.16	50.10	-5	4,352	-0.11%
2022/05/25	2	49.60	18	50.25	49.30	-16	4,375	-0.37%
2022/05/24	0	0.00	15	50.21	50.00	-15	4,233	-0.35%
2022/05/23	0	0.00	63	48.78	49.65	-63	4,095	-1.54%
2022/05/20	2	47.40	78	48.01	48.20	-76	3,976	-1.91%
2022/05/19	3	46.38	0	0.00	46.50	3	3,878	0.08%
2022/05/18	0	0.00	8	47.24	47.30	-8	3,844	-0.21%
2022/05/17	0	0.00	10	46.60	46.40	-10	3,852	-0.26%
2022/05/16	5	46.06	103	46.19	46.25	-98	3,847	-2.55%	大賣/
2022/05/13	2	46.35	2	46.65	46.80	0	3,830	0.00%
2022/05/12	1	46.20	1	45.95	45.95	0	3,823	0.00%
2022/05/11	2	46.85	2	46.50	46.85	0	3,821	0.00%
2022/05/10	4	47.05	4	47.43	47.30	0	3,818	0.00%
2022/05/09	6	47.18	5	47.13	47.00	1	3,835	0.03%
2022/05/06	6	48.05	4	48.40	48.35	2	3,827	0.05%
2022/05/05	0	0.00	26	48.90	48.60	-26	3,877	-0.67%
2022/05/03	2	48.60	0	0.00	48.60	2	4,096	0.05%
2022/04/29	0	0.00	2	49.00	49.00	-2	4,131	-0.05%
2022/04/28	1.1	47.62	4	48.48	48.75	-2.9	4,160	-0.07%
2022/04/27	2	48.70	0	0.00	48.15	2	4,143	0.05%
2022/04/26	2	49.30	11	49.59	49.40	-9	4,157	-0.22%
2022/04/25	2.1	48.96	0	0.00	48.55	2.1	4,170	0.05%
2022/04/22	0.1	48.75	2	49.55	49.70	-2	4,187	-0.05%
2022/04/18	0.1	49.20	150	49.07	49.10	-150	4,745	-3.16%	大賣/鉅額交易
2022/04/15	2.1	49.70	0	0.00	49.55	2.1	4,739	0.04%
2022/04/14	6	49.78	0	0.00	49.75	6	4,786	0.13%
2022/04/13	0	0.00	4	50.85	51.00	-4	4,790	-0.08%
2022/04/12	0	0.00	52	50.60	50.30	-52	4,761	-1.09%
2022/04/11	1.2	50.18	5.2	50.59	50.50	-4	4,731	-0.08%
2022/04/08	0	0.00	2	49.90	50.10	-2	4,670	-0.04%
2022/04/07	1.4	50.19	0	0.00	49.05	1.4	4,671	0.03%
2022/04/06	1	50.80	5	50.86	51.00	-4	4,643	-0.09%
2022/04/01	0	0.00	5	49.95	49.95	-5	4,553	-0.11%
2022/03/31	0	0.00	6	50.38	50.20	-6	4,504	-0.13%
2022/03/30	0	0.00	28	50.05	50.30	-28	4,454	-0.63%
2022/03/28	0.1	48.75	0	0.00	49.70	0.1	4,369	0.00%
2022/03/24	2	49.45	8	49.96	50.00	-6	4,353	-0.14%
2022/03/23	0	0.00	19	49.66	49.85	-19	4,291	-0.44%
2022/03/22	0.1	48.65	0	0.00	49.05	0.1	4,223	0.00%
2022/03/21	1	48.63	0	0.00	48.80	1	4,216	0.02%
2022/03/18	2	48.45	0	0.00	48.80	2	4,216	0.05%
2022/03/17	0	0.00	1	47.80	48.15	-1	4,142	-0.02%
2022/03/16	0	0.00	5	46.52	46.80	-5	4,049	-0.12%
2022/03/14	0	0.00	5	46.23	46.25	-5	4,039	-0.12%
2022/03/11	4	46.06	1	45.95	45.70	3	4,063	0.07%
2022/03/10	0	0.00	16	46.78	46.80	-16	4,069	-0.39%
2022/03/09	0	0.00	1	45.35	45.20	-1	4,022	-0.02%
2022/03/08	10.1	44.75	0	0.00	44.80	10.1	4,030	0.25%
2022/03/07	0.1	45.50	101	45.80	45.45	-101	3,996	-2.53%	大賣/
2022/03/01	0	0.00	3	47.55	47.55	-3	4,115	-0.07%
2022/02/25	10.1	45.70	0	0.00	45.80	10.1	4,078	0.25%
2022/02/22	6	47.04	0	0.00	47.15	6	3,970	0.15%
2022/02/17	2	48.60	2	48.95	48.75	0	4,037	0.00%
2022/02/14	2	48.70	0	0.00	49.15	2	4,008	0.05%
2022/02/11	0	0.00	2	49.20	49.30	-2	3,981	-0.05%
2022/02/10	2	48.45	0	0.00	48.95	2	3,969	0.05%
2022/02/08	0	0.00	4.4	48.53	48.80	-4.4	3,870	-0.11%
2022/02/07	0.1	46.40	5	46.88	47.95	-4.9	3,825	-0.13%
2022/01/26	0	47.35	0	0.00	46.25	0	3,723	0.00%
2022/01/25	3	46.80	0	0.00	47.15	3	3,575	0.08%
2022/01/24	2	47.05	0	0.00	47.65	2	3,491	0.06%
2022/01/21	10.4	47.51	0	0.00	47.55	10.4	3,501	0.30%
2022/01/20	2	48.35	0	0.00	48.45	2	3,446	0.06%
2022/01/18	2	48.50	2	48.80	48.50	0	3,414	0.00%
2022/01/17	2	48.20	0	0.00	48.45	2	3,378	0.06%
2022/01/13	2	49.50	5	50.06	49.65	-3	3,235	-0.09%
2022/01/12	4	49.28	8	49.89	50.00	-4	3,029	-0.13%
2022/01/11	0	48.50	26	48.46	48.70	-26	2,791	-0.93%
2022/01/10	4	47.93	20	47.98	48.25	-16	2,697	-0.59%
2022/01/07	0	0.00	13	48.19	48.20	-13	2,692	-0.48%
2022/01/06	0	0.00	4.6	47.73	47.85	-4.6	2,628	-0.17%
2022/01/05	0	0.00	3	47.50	47.55	-3	2,594	-0.12%
2022/01/04	0	0.00	5	47.47	47.50	-5	2,641	-0.19%
2022/01/03	2.5	47.14	0	0.00	47.15	2.5	2,645	0.09%
2021/12/30	2.5	47.20	0	0.00	47.25	2.5	2,679	0.10%
2021/12/29	0	0.00	2	47.45	47.55	-2	2,698	-0.07%
2021/12/28	0	0.00	6	47.43	47.30	-6	2,670	-0.22%
2021/12/23	2	47.10	5	47.42	47.40	-3	2,755	-0.11%
2021/12/22	0	0.00	2	47.00	47.00	-2	2,782	-0.07%
2021/12/20	7.1	46.64	0	0.00	46.80	7.1	2,825	0.25%
2021/12/17	0	0.00	7	47.16	47.35	-7	2,811	-0.25%
2021/12/16	0.1	46.80	0	0.00	47.00	0.1	2,800	0.00%
2021/12/15	2	46.65	0	0.00	46.85	2	2,861	0.07%
2021/12/14	4	46.65	4	46.98	47.00	0	2,915	0.00%
2021/12/10	2	47.05	0	0.00	47.05	2	3,000	0.07%
2021/12/09	4	47.50	3	47.60	47.70	1	3,015	0.03%
2021/12/08	0	0.00	2	47.80	47.80	-2	2,999	-0.07%
2021/12/07	0	0.00	7	47.16	47.50	-7	2,991	-0.23%
2021/12/06	2	46.55	0	0.00	46.80	2	2,988	0.07%
2021/12/03	2	46.50	2	46.95	46.95	0	3,007	0.00%
2021/12/02	0	0.00	3.1	46.95	47.00	-3.1	3,029	-0.10%
2021/12/01	0	0.00	6	46.40	46.55	-6	3,054	-0.20%
2021/11/30	4	45.88	2	46.50	46.35	2	3,065	0.07%
2021/11/26	11.1	46.20	0	0.00	45.75	11.1	2,964	0.37%
2021/11/25	3	47.08	0	0.00	47.20	3	3,015	0.10%
2021/11/24	0.1	47.25	14	47.54	47.55	-13.9	3,150	-0.44%
2021/11/23	0	0.00	4	46.85	46.95	-4	3,347	-0.12%
2021/11/22	0	0.00	3	46.73	47.00	-3	3,390	-0.09%
2021/11/19	0	0.00	2	46.70	46.75	-2	3,371	-0.06%
2021/11/18	0	0.00	19	46.44	46.70	-19	3,363	-0.56%
2021/11/17	0.1	45.50	0	0.00	45.60	0.1	3,278	0.00%
2021/11/16	0	0.00	20	45.68	45.90	-20	3,280	-0.61%
2021/11/15	0	0.00	3	45.62	45.60	-3	3,310	-0.09%
2021/11/12	0	0.00	2	45.15	45.20	-2	3,297	-0.06%
2021/11/05	0	0.00	2.2	44.50	44.60	-2.2	3,389	-0.06%
2021/11/03	1	43.85	0	0.00	44.00	1	3,409	0.03%
2021/10/27	0	0.00	5	44.90	44.90	-5	3,475	-0.14%
2021/10/26	0	0.00	34	44.88	44.90	-34	3,505	-0.97%
2021/10/25	0	0.00	2	44.75	44.60	-2	3,503	-0.06%
2021/10/22	0	0.00	7	44.81	44.40	-7	3,636	-0.19%
2021/10/21	0	0.00	41	45.00	44.80	-41	3,687	-1.11%
2021/10/20	0	0.00	7	44.72	44.95	-7	3,678	-0.19%
2021/10/19	0	0.00	1	44.60	44.55	-1	3,676	-0.03%
2021/10/18	0	0.00	3	44.53	44.45	-3	3,694	-0.08%
2021/10/15	0	0.00	2.3	44.33	44.45	-2.3	3,722	-0.06%
2021/10/14	0	0.00	3	44.03	43.70	-3	3,714	-0.08%
2021/10/13	0	0.00	11	43.73	43.90	-11	3,760	-0.29%
2021/10/12	0	0.00	15	43.44	43.80	-15	3,783	-0.40%
2021/10/08	0	0.00	2	43.50	43.50	-2	3,732	-0.05%
2021/10/07	0	0.00	2	44.23	44.20	-2	3,744	-0.05%
2021/10/06	0	0.00	2	43.10	43.30	-2	3,760	-0.05%
2021/10/05	2	43.10	0	0.00	43.10	2	3,751	0.05%
2021/10/04	1	43.35	36	43.19	43.50	-35	3,798	-0.92%
2021/10/01	10	43.36	3	43.30	43.30	7	3,798	0.18%
2021/09/29	4	43.60	0	0.00	44.05	4	3,719	0.11%
2021/09/27	2	44.80	8	45.01	44.80	-6	3,675	-0.16%
2021/09/24	2	44.60	0	0.00	44.60	2	3,658	0.05%
2021/09/22	19	44.09	0	0.00	43.60	19	3,673	0.52%
2021/09/16	0	0.00	15	46.08	46.00	-15	3,548	-0.42%
2021/09/15	0	0.00	2	45.60	45.75	-2	3,481	-0.06%
2021/09/13	2	45.30	3	45.45	45.55	-1	3,495	-0.03%
2021/09/10	5	45.60	5	45.73	45.75	0	3,529	0.00%
2021/09/09	12	44.93	10	45.31	45.75	2	3,585	0.06%
2021/09/08	0	0.00	10	45.51	45.60	-10	3,560	-0.28%
2021/09/07	0	0.00	10	45.20	45.20	-10	3,569	-0.28%
2021/09/06	0	0.00	29	44.83	45.05	-29	3,537	-0.82%
2021/09/03	0	0.00	56.2	44.20	44.70	-56.2	3,495	-1.61%
2021/09/02	3	43.93	2	44.08	43.75	1	3,482	0.03%
2021/09/01	0	0.00	7	45.00	44.65	-7	3,480	-0.20%
2021/08/31	1	43.90	4	44.20	45.00	-3	3,425	-0.09%
2021/08/30	5	43.26	23	43.50	44.30	-18	3,336	-0.54%
2021/08/27	0	0.00	8	43.03	43.90	-8	3,196	-0.25%
2021/08/26	0	0.00	2	41.60	41.60	-2	2,980	-0.07%
2021/08/25	50	41.06	0	0.00	41.25	50	2,934	1.70%
2021/08/24	2	40.85	0	0.00	41.25	2	2,923	0.07%
2021/08/23	0	0.00	2	40.95	40.95	-2	2,970	-0.07%
2021/08/20	8	40.51	0	0.00	40.25	8	3,041	0.26%
2021/08/19	3	41.05	1	40.55	40.55	2	3,611	0.06%
2021/08/18	1	41.40	0	0.00	41.40	1	3,614	0.03%
2021/08/13	6	41.10	0	0.00	41.40	6	3,792	0.16%
2021/08/12	6	41.45	0	0.00	41.60	6	3,840	0.16%
2021/08/10	1	41.50	0	0.00	41.60	1	3,973	0.03%
2021/08/09	3	41.43	2	41.98	42.05	1	4,066	0.02%
2021/08/02	0	0.00	2	42.48	42.50	-2	4,517	-0.04%
2021/07/30	1	41.45	0	0.00	41.75	1	4,537	0.02%
2021/07/29	0	0.00	1	41.95	41.85	-1	4,574	-0.02%
2021/07/28	22	41.65	1	41.30	41.30	21	4,553	0.46%
2021/07/27	2	44.80	50	44.80	44.80	-48	4,514	-1.06%
2021/07/26	3	44.80	0	0.00	45.00	3	4,526	0.07%
2021/07/23	3	45.05	201	45.10	45.10	-198	4,560	-4.34%	大賣/鉅額交易
2021/07/22	2	45.20	100	45.25	45.35	-98	4,613	-2.12%
2021/07/21	1	44.80	0	0.00	44.75	1	4,629	0.02%
2021/07/16	0	0.00	105	45.44	45.50	-105	4,734	-2.22%	大賣/鉅額交易
2021/07/15	0	0.00	112	45.40	45.45	-112	4,750	-2.36%	大賣/鉅額交易
2021/07/14	0	0.00	210	45.26	45.40	-210	4,782	-4.39%	大賣/鉅額交易
2021/07/13	0	0.00	570	45.12	45.40	-570	4,843	-11.77%	大賣/鉅額交易
2021/07/12	0	0.00	254	45.11	44.90	-254	4,853	-5.23%	大賣/鉅額交易
2021/07/08	0	0.00	150	45.07	45.10	-150	4,880	-3.07%	大賣/鉅額交易
2021/07/07	1	45.00	0	0.00	45.10	1	4,942	0.02%
2021/07/05	0	0.00	1	45.25	45.25	-1	5,043	-0.02%
2021/07/02	0	0.00	3	44.97	44.90	-3	5,052	-0.06%
2021/06/30	0	0.00	1	45.15	45.25	-1	5,110	-0.02%
2021/06/24	0	0.00	3	45.00	45.00	-3	5,266	-0.06%
2021/06/22	0	0.00	1	44.65	44.30	-1	5,296	-0.02%
2021/06/21	1	43.30	0	0.00	43.50	1	5,292	0.02%
2021/06/16	0	0.00	2	44.98	44.85	-2	5,378	-0.04%
2021/06/10	0	0.00	43	44.75	45.00	-43	5,513	-0.78%
2021/06/04	7	45.01	0	0.00	45.15	7	5,725	0.12%
2021/06/02	0	0.00	2	45.40	45.50	-2	5,888	-0.03%
2021/06/01	0	0.00	2.9	45.13	45.35	-2.9	5,934	-0.05%
2021/05/31	0	0.00	9	45.36	45.40	-9	6,012	-0.15%
2021/05/28	0	0.00	1	45.55	45.25	-1	6,048	-0.02%
2021/05/27	6	44.09	0	0.00	45.60	6	6,010	0.10%
2021/05/26	1	45.30	2.1	45.30	45.35	-1.1	5,613	-0.02%
2021/05/25	0	0.00	12	45.09	45.20	-12	5,631	-0.21%
2021/05/24	0	0.00	17	44.07	44.40	-17	5,561	-0.31%
2021/05/21	0	0.00	5	44.38	44.35	-5	5,571	-0.09%
2021/05/20	0	0.00	1	43.10	43.35	-1	5,513	-0.02%
2021/05/19	0	0.00	2	43.55	42.90	-2	5,482	-0.04%
2021/05/18	0	0.00	35	43.30	43.60	-35	5,446	-0.64%
2021/05/17	3	41.63	0	0.00	41.30	3	5,458	0.05%
2021/05/14	0	0.00	18	41.95	42.65	-18	5,399	-0.33%
2021/05/13	6	41.18	9	41.64	41.20	-3	5,342	-0.06%
2021/05/12	3	41.82	5	43.32	41.50	-2	5,268	-0.04%
2021/05/11	4	43.91	10	44.10	43.40	-6	5,080	-0.12%
2021/05/07	0	0.00	2	43.95	44.05	-2	5,133	-0.04%
2021/05/06	0	0.00	18	43.68	43.90	-18	5,165	-0.35%
2021/05/05	2	42.45	1	42.80	42.45	1	5,123	0.02%
2021/05/04	4	42.58	1	42.45	42.45	3	5,168	0.06%
2021/05/03	2	43.10	3	43.47	42.80	-1	5,148	-0.02%
2021/04/29	2	43.70	44	44.06	43.45	-42	5,159	-0.81%
2021/04/27	3	43.32	3	43.30	43.50	0	5,269	0.00%
2021/04/26	6	43.05	4	43.20	43.30	2	5,269	0.04%
2021/04/23	0	0.00	4	42.93	43.00	-4	5,228	-0.08%
2021/04/22	0	0.00	2	42.50	42.60	-2	5,200	-0.04%
2021/04/21	0	0.00	10	42.40	42.45	-10	5,186	-0.19%
2021/04/20	2	42.90	0	0.00	43.00	2	5,189	0.04%
2021/04/19	15	42.90	6	42.90	43.00	9	5,194	0.17%
2021/04/16	1	42.25	3	42.45	42.45	-2	5,165	-0.04%
2021/04/14	0	0.00	3	42.23	42.40	-3	5,288	-0.06%
2021/04/13	0	0.00	13	42.25	42.10	-13	5,275	-0.25%
2021/04/12	0	0.00	9	41.86	41.90	-9	5,238	-0.17%
2021/04/09	2.6	41.20	6	41.14	41.25	-3.4	5,252	-0.06%
2021/04/08	8	41.24	5	41.25	41.20	3	5,284	0.06%
2021/04/07	0	41.20	2	41.50	41.60	-2	5,366	-0.04%
2021/04/06	6	41.35	1	41.60	41.20	5	5,352	0.09%
2021/04/01	4	41.55	6	41.53	41.55	-2	5,306	-0.04%
2021/03/31	3	41.95	0	0.00	41.95	3	5,250	0.06%
2021/03/30	0	0.00	4	41.60	41.80	-4	5,197	-0.08%
2021/03/29	1.4	41.18	11	41.17	41.40	-9.6	5,142	-0.19%
2021/03/26	0	0.00	2	41.45	41.40	-2	5,104	-0.04%
2021/03/25	0	0.00	2	41.00	41.15	-2	5,066	-0.04%
2021/03/24	2	40.45	2	40.80	40.70	0	5,106	0.00%
2021/03/23	2	40.30	2	40.35	40.40	0	5,091	0.00%
2021/03/22	4	40.08	4	40.63	40.50	0	5,113	0.00%
2021/03/19	4	40.48	0	0.00	40.40	4	5,137	0.08%
2021/03/18	3	40.92	0	0.00	40.80	3	5,025	0.06%
2021/03/17	2	41.20	0	0.00	41.05	2	5,060	0.04%
2021/03/16	0	0.00	20	41.44	41.35	-20	5,070	-0.39%
2021/03/15	0	0.00	13	41.15	41.25	-13	5,112	-0.25%
2021/03/12	4	40.40	15	40.88	41.00	-11	5,124	-0.21%
2021/03/11	2	40.60	56	41.14	40.65	-54	5,153	-1.05%
2021/03/10	1	40.15	2	40.65	40.70	-1	5,100	-0.02%
2021/03/09	0	0.00	12	40.08	40.45	-12	5,044	-0.24%
2021/03/08	2	39.45	9	39.88	39.60	-7	4,938	-0.14%
2021/03/05	8	39.26	4	39.46	39.40	4	4,910	0.08%
2021/03/04	17	39.29	2	39.65	39.65	15	5,061	0.30%
2021/03/03	0	0.00	9	40.01	40.05	-9	5,026	-0.18%
2021/03/02	3	39.53	2	39.95	39.35	1	4,947	0.02%
2021/02/26	11	39.65	2	40.30	39.90	9	4,912	0.18%
2021/02/25	0	0.00	8	40.36	40.80	-8	4,739	-0.17%
2021/02/24	0	0.00	7	40.24	39.85	-7	4,709	-0.15%
2021/02/23	0	0.00	22	39.79	39.85	-22	4,696	-0.47%
2021/02/22	12	39.48	1	39.75	39.25	11	4,691	0.23%
2021/02/19	8	39.16	0	0.00	39.20	8	4,714	0.17%
2021/02/18	0	0.00	2	39.80	39.65	-2	4,731	-0.04%
2021/02/17	1	39.00	4	39.23	39.70	-3	4,769	-0.06%
2021/02/05	0	0.00	2	39.05	38.75	-2	4,674	-0.04%
2021/02/04	1	38.25	0	0.00	38.70	1	4,665	0.02%
2021/02/03	3	38.25	2	38.70	38.70	1	4,755	0.02%
2021/02/02	7	38.66	3	38.75	38.55	4	4,790	0.08%
2021/02/01	1	38.40	0	0.00	38.20	1	4,825	0.02%
2021/01/29	20	38.05	0	0.00	37.40	20	4,785	0.42%
2021/01/28	12.2	38.40	0	0.00	38.25	12.2	4,680	0.26%
2021/01/27	1	38.75	2	39.25	38.60	-1	4,609	-0.02%
2021/01/26	16	38.72	0	0.00	38.60	16	4,602	0.35%
2021/01/25	10	38.97	2	39.00	38.90	8	4,572	0.17%
2021/01/22	10	39.03	3	39.20	39.00	7	4,609	0.15%
2021/01/21	10	39.48	5.2	40.02	39.10	4.8	4,588	0.10%
2021/01/20	17	39.99	1	39.00	39.00	16	4,531	0.35%
2021/01/19	1	41.15	2	41.15	41.10	-1	4,362	-0.02%
2021/01/18	0	0.00	1	41.20	41.20	-1	4,329	-0.02%
2021/01/13	0	0.00	1	42.15	42.20	-1	4,386	-0.02%
2021/01/12	1	41.80	1	41.85	42.00	0	4,377	0.00%
2021/01/11	0	0.00	1	42.45	42.45	-1	4,384	-0.02%
2021/01/08	0	0.00	18	41.89	42.50	-18	4,359	-0.41%
2021/01/07	0	0.00	10	41.43	41.45	-10	4,240	-0.24%
2021/01/06	6	40.97	4	41.10	41.00	2	4,254	0.05%
2021/01/05	3	41.20	25	41.20	41.35	-22	4,220	-0.52%
2021/01/04	9	41.00	16	41.33	41.35	-7	4,215	-0.17%
2020/12/31	0	0.00	3	41.22	41.10	-3	4,149	-0.07%
2020/12/30	4	40.71	9	40.26	41.05	-5	4,085	-0.12%
2020/12/29	0	0.00	3	40.10	40.05	-3	4,007	-0.07%
2020/12/28	0	0.00	1	39.95	40.00	-1	4,016	-0.02%
2020/12/24	0	0.00	30	39.66	39.55	-30	4,090	-0.73%
2020/12/21	0	0.00	1	39.85	40.15	-1	4,328	-0.02%
2020/12/18	2	39.73	0	0.00	40.20	2	4,376	0.05%
2020/12/16	0	0.00	3	40.10	40.25	-3	4,380	-0.07%
2020/12/11	0	0.00	11	39.80	40.00	-11	4,364	-0.25%
2020/12/10	4	38.96	3	39.07	39.05	1	4,261	0.02%
2020/12/08	8	39.16	16	39.10	38.95	-8	4,158	-0.19%
2020/12/07	2	39.85	0	0.00	39.80	2	4,116	0.05%
2020/12/04	29	40.25	31	40.30	40.20	-2	4,095	-0.05%
2020/12/03	0	0.00	16	39.83	40.00	-16	4,081	-0.39%
2020/12/02	0	0.00	1.2	39.66	39.90	-1.2	4,113	-0.03%
2020/11/30	3	39.53	0	0.00	39.00	3	4,131	0.07%
2020/11/27	6	39.95	1	40.00	39.90	5	3,938	0.13%
2020/11/26	2	40.10	0	0.00	40.20	2	3,937	0.05%
2020/11/20	2	40.18	0	0.00	40.30	2	4,045	0.05%
2020/11/18	0	0.00	5	40.80	40.95	-5	4,134	-0.12%
2020/11/16	3	40.45	3	40.45	40.50	0	4,208	0.00%
2020/11/12	2	39.88	0	0.00	39.80	2	4,197	0.05%
2020/11/11	14	39.94	5	40.00	40.20	9	4,196	0.21%
2020/11/10	0	0.00	8.3	39.59	39.55	-8.3	4,093	-0.20%
2020/11/09	0	0.00	4	39.05	38.85	-4	4,027	-0.10%
2020/11/06	5	38.55	0	0.00	38.60	5	3,958	0.13%
2020/11/05	0	0.00	6.6	38.59	38.60	-6.6	4,000	-0.16%
2020/11/03	0	0.00	1	38.10	38.35	-1	4,027	-0.02%
2020/11/02	6	37.43	11	37.55	37.95	-5	4,040	-0.12%
2020/10/30	5	37.10	0	0.00	37.05	5	4,024	0.12%
2020/10/29	7	37.64	2	37.65	37.55	5	3,929	0.13%
2020/10/28	2	37.93	1	38.00	38.10	1	3,951	0.03%
2020/10/27	3	38.08	8	38.06	38.05	-5	3,992	-0.13%
2020/10/26	4	38.33	0	0.00	38.30	4	4,014	0.10%
2020/10/23	1	38.20	9	38.20	38.20	-8	4,040	-0.20%
2020/10/22	7	38.32	6	38.53	38.50	1	4,100	0.02%
2020/10/20	1	38.20	0	0.00	38.15	1	4,063	0.02%
2020/10/19	2	38.20	0	0.00	38.20	2	4,045	0.05%
2020/10/16	4	38.23	3	38.40	38.00	1	4,012	0.02%
2020/10/15	4	38.15	10	38.20	38.05	-6	4,022	-0.15%
2020/10/14	2	38.40	2	39.05	38.55	0	3,997	0.00%
2020/10/12	4	38.58	2	38.65	38.95	2	4,027	0.05%
2020/10/07	1	39.05	0	0.00	39.00	1	4,156	0.02%
2020/10/06	3	39.40	0	0.00	39.30	3	4,228	0.07%
2020/09/30	8	39.08	4	39.55	38.85	4	4,255	0.09%
2020/09/29	2	39.45	4	39.21	39.10	-2	4,224	-0.05%
2020/09/28	11	38.80	4	39.10	39.40	7	4,249	0.16%
2020/09/25	1	38.05	9	38.17	38.40	-8	4,276	-0.19%
2020/09/24	18	37.82	4	37.56	37.35	14	4,235	0.33%
2020/09/23	7	38.91	100	39.24	38.90	-93	4,120	-2.26%
2020/09/22	28	39.80	75	39.99	39.50	-47	4,105	-1.14%
2020/09/21	1	40.20	0	0.00	40.20	1	4,069	0.02%
2020/09/18	2	40.35	0	0.00	40.75	2	4,094	0.05%
2020/09/17	2	40.33	0	0.00	40.30	2	4,079	0.05%
2020/09/16	1	40.85	0	0.00	41.00	1	4,079	0.02%
2020/09/14	8	40.85	2	40.20	40.90	6	4,204	0.14%
2020/09/11	1	40.20	1	40.45	40.45	0	4,229	0.00%
2020/09/09	3	40.32	9	40.60	40.55	-6	4,314	-0.14%
2020/09/08	3	40.90	10	40.75	40.80	-7	4,341	-0.16%
2020/09/07	14	40.93	0	0.00	40.90	14	4,374	0.32%
2020/09/04	1	41.05	1	41.50	41.50	0	4,374	0.00%
2020/09/03	0	0.00	1	41.60	41.80	-1	4,380	-0.02%
2020/09/02	10	41.35	40	41.58	41.50	-30	4,416	-0.68%
2020/09/01	1	41.50	1	41.55	41.75	0	4,454	0.00%
2020/08/31	2	42.00	2	42.45	41.80	0	4,454	0.00%
2020/08/26	2	42.05	0	0.00	42.15	2	4,615	0.04%
2020/08/25	2	42.35	70	42.24	42.35	-68	4,657	-1.46%
2020/08/24	1	41.50	0	0.00	41.35	1	4,690	0.02%
2020/08/21	1	42.30	2.1	42.05	41.80	-1.1	4,710	-0.02%
2020/08/20	15	41.61	0	0.00	41.55	15	4,726	0.32%
2020/08/19	3	43.23	41	43.39	43.00	-38	4,719	-0.81%
2020/08/18	8	43.49	50	43.45	43.40	-42	4,748	-0.88%
2020/08/17	0	0.00	11	44.26	44.35	-11	4,774	-0.23%
2020/08/14	5	43.85	22	43.90	44.00	-17	4,773	-0.36%
2020/08/13	0	0.00	4	43.83	43.85	-4	4,787	-0.08%
2020/08/12	3	43.35	0	0.00	43.40	3	4,815	0.06%
2020/08/11	10	43.67	10	44.13	43.40	0	4,824	0.00%
2020/08/10	0	0.00	43	43.20	43.70	-43	4,804	-0.89%
2020/08/07	1	42.70	5	42.86	42.90	-4	4,813	-0.08%
2020/08/06	8	42.90	2	43.10	43.00	6	4,802	0.12%
2020/08/05	3	41.87	5	41.75	41.85	-2	4,839	-0.04%
2020/08/04	2	41.80	10	41.90	41.65	-8	4,852	-0.16%
2020/08/03	16	41.66	2	41.45	41.45	14	4,872	0.29%
2020/07/29	4	42.18	0	0.00	42.30	4	4,854	0.08%
2020/07/28	5	42.14	1	41.90	42.55	4	4,915	0.08%
2020/07/27	10	42.86	25	42.77	42.50	-15	4,935	-0.30%
2020/07/24	12	43.78	0	0.00	43.55	12	4,958	0.24%
2020/07/23	8	44.64	0	0.00	44.60	8	4,972	0.16%
2020/07/22	4	45.11	5	45.05	45.00	-1	5,046	-0.02%
2020/07/21	12	45.45	4	45.45	45.50	8	5,053	0.16%
2020/07/20	3	44.60	1.2	44.58	44.55	1.8	5,053	0.03%
2020/07/17	2	44.75	5	45.00	44.75	-3	5,087	-0.06%
2020/07/16	21	45.03	10	44.85	44.80	11	5,154	0.21%
2020/07/15	1	47.50	10.4	47.69	47.75	-9.4	5,083	-0.19%
2020/07/14	0	0.00	12	47.28	47.45	-12	5,051	-0.24%
2020/07/13	142	47.42	11	47.12	47.00	131	5,064	2.59%	大買/鉅額交易
2020/07/10	2	47.50	2	48.30	47.50	0	5,090	0.00%
2020/07/09	0	0.00	11	48.25	48.20	-11	5,125	-0.21%
2020/07/08	0	0.00	4.5	47.82	48.00	-4.5	5,105	-0.09%
2020/07/07	0	0.00	141	47.41	47.50	-141	5,139	-2.74%	大賣/鉅額交易
2020/07/06	0	0.00	5	47.52	47.45	-5	5,132	-0.10%
2020/07/03	0	0.00	14	47.01	47.00	-14	5,150	-0.27%
2020/07/02	0	0.00	20.1	46.70	46.80	-20.1	5,184	-0.39%
2020/07/01	0	0.00	13	46.07	46.20	-13	5,234	-0.25%
2020/06/30	0	0.00	5	45.55	45.55	-5	5,274	-0.09%
2020/06/24	3	45.23	2	45.55	45.10	1	5,375	0.02%
2020/06/19	0	0.00	6	45.28	45.20	-6	5,620	-0.11%
2020/06/18	13	44.87	51	44.92	45.10	-38	5,688	-0.67%
2020/06/17	8	45.01	5	45.58	45.40	3	5,694	0.05%
2020/06/16	2	45.30	23	45.47	45.15	-21	5,842	-0.36%
2020/06/15	25	44.12	0	0.00	44.05	25	6,057	0.41%
2020/06/12	2	44.60	1	44.65	44.50	1	6,159	0.02%
2020/06/11	13	45.81	23	45.69	45.40	-10	6,330	-0.16%
2020/06/10	0	0.00	13	46.40	46.75	-13	6,467	-0.20%
2020/06/09	1	46.00	8	46.03	46.10	-7	6,656	-0.11%
2020/06/08	4	45.85	17	45.78	46.00	-13	6,759	-0.19%
2020/06/05	0	0.00	9	45.07	45.20	-9	6,826	-0.13%
2020/06/04	23.8	45.38	12	45.31	45.10	11.8	6,977	0.17%
2020/06/03	3	44.03	32	44.43	44.75	-29	7,157	-0.41%
2020/06/02	10	43.50	7	43.64	43.40	3	7,199	0.04%
2020/06/01	0	0.00	21	43.32	43.50	-21	7,206	-0.29%
2020/05/29	10	41.90	2	42.70	42.80	8	7,149	0.11%
2020/05/28	14	42.31	0	0.00	42.20	14	7,047	0.20%
2020/05/27	33	42.54	2	42.90	42.50	31	7,052	0.44%
2020/05/26	0	0.00	29	43.04	42.90	-29	7,077	-0.41%
2020/05/25	49	41.92	1	41.45	41.75	48	7,038	0.68%
2020/05/22	37	42.87	0	0.00	42.55	37	6,994	0.53%
2020/05/21	2	43.55	2	43.70	43.40	0	6,988	0.00%
2020/05/20	5	43.30	3	43.58	43.40	2	7,017	0.03%
2020/05/19	1	43.25	5	43.30	43.35	-4	7,027	-0.06%
2020/05/18	14	42.34	0	0.00	42.25	14	7,034	0.20%
2020/05/15	29	42.38	2	42.68	42.25	27	7,038	0.38%
2020/05/14	11	42.63	3	42.60	42.55	8	7,001	0.11%
2020/05/13	14	43.12	8	43.23	43.10	6	6,953	0.09%
2020/05/12	26	43.34	8	43.90	43.45	18	6,996	0.26%
2020/05/11	12	44.12	15	44.48	44.05	-3	6,939	-0.04%
2020/05/08	5	43.53	16	43.78	43.60	-11	6,918	-0.16%
2020/05/07	2	43.08	12	43.36	43.10	-10	6,909	-0.14%
2020/05/06	15	42.44	2	43.05	42.80	13	6,911	0.19%
2020/05/05	3	42.77	2	42.95	43.00	1	6,930	0.01%
2020/05/04	25	42.18	2	42.28	42.40	23	6,921	0.33%
2020/04/30	51	44.40	36	44.28	44.15	15	6,891	0.22%
2020/04/29	0	0.00	25	43.62	43.70	-25	6,907	-0.36%
2020/04/28	20	41.95	4	42.33	42.80	16	6,981	0.23%
2020/04/27	1	41.75	10	42.19	42.10	-9	7,119	-0.13%
2020/04/24	31	40.56	0	0.00	40.60	31	7,109	0.44%
2020/04/23	7	40.52	0	0.00	40.90	7	7,178	0.10%
2020/04/22	19	40.63	6	40.73	40.75	13	7,152	0.18%
2020/04/21	56	41.66	21	41.60	40.95	35	7,139	0.49%
2020/04/20	7	42.53	12	42.85	42.50	-5	7,137	-0.07%
2020/04/17	18	43.32	26	43.68	42.70	-8	7,175	-0.11%
2020/04/16	19	42.46	15	42.51	42.35	4	7,079	0.06%
2020/04/15	0	0.00	87	43.02	43.20	-87	7,024	-1.24%
2020/04/14	6	40.95	9	41.61	41.95	-3	6,942	-0.04%
2020/04/13	4	40.50	17	40.73	40.70	-13	6,880	-0.19%
2020/04/10	1	41.10	10	40.99	41.10	-9	6,883	-0.13%
2020/04/09	0	0.00	2	40.70	40.35	-2	6,840	-0.03%
2020/04/08	4	40.16	70	40.16	40.40	-66	6,811	-0.97%
2020/04/07	1	39.35	10	39.46	39.90	-9	6,741	-0.13%
2020/04/06	5	38.19	23	38.67	38.65	-18	6,706	-0.27%
2020/04/01	7	38.64	0	0.00	38.50	7	6,628	0.11%
2020/03/31	9	39.79	3	40.00	39.35	6	6,542	0.09%
2020/03/30	8	39.15	24	39.01	39.55	-16	6,435	-0.25%
2020/03/27	4	40.08	6	39.98	40.00	-2	6,355	-0.03%
2020/03/26	2	40.00	31	39.95	40.10	-29	6,246	-0.46%
2020/03/25	22	40.11	7	40.23	40.60	15	6,339	0.24%
2020/03/24	7	39.02	12	38.24	38.70	-5	6,220	-0.08%
2020/03/23	4	35.55	6	35.48	35.65	-2	6,044	-0.03%
2020/03/20	14	36.57	9	37.02	37.45	5	6,058	0.08%
2020/03/19	17	35.82	20	36.61	35.00	-3	5,875	-0.05%
2020/03/18	53	38.09	3.1	38.36	38.00	49.9	5,671	0.88%
2020/03/17	8	38.32	27	38.06	38.25	-19	5,582	-0.34%
2020/03/16	77	40.79	13	41.09	39.60	64	5,376	1.19%
2020/03/13	16	40.63	8	40.89	42.20	8	5,213	0.15%
2020/03/12	25	44.81	7	44.31	44.30	18	4,979	0.36%
2020/03/11	8	47.35	7	47.13	47.00	1	4,818	0.02%
2020/03/10	16.6	46.93	53	46.99	47.40	-36.4	4,691	-0.77%
2020/03/09	42	46.93	8	46.33	46.10	34	4,548	0.75%
2020/03/06	19	49.73	5	49.75	49.60	14	4,262	0.33%
2020/03/05	1	50.40	2	51.00	51.00	-1	4,155	-0.02%
2020/03/04	0	0.00	10	50.05	50.40	-10	4,292	-0.23%
2020/03/03	7	49.78	18	50.00	50.00	-11	4,275	-0.26%
2020/03/02	4	49.48	9	49.56	49.40	-5	4,249	-0.12%
2020/02/27	3	50.30	4	50.40	50.30	-1	4,411	-0.02%
2020/02/26	5	50.14	4	50.58	50.70	1	4,339	0.02%
2020/02/25	2	50.70	12	50.88	50.90	-10	4,304	-0.23%
2020/02/24	15	51.35	5	51.50	50.90	10	4,293	0.23%
2020/02/21	1	52.00	12	52.31	52.00	-11	4,260	-0.26%
2020/02/20	3	52.07	5	52.36	51.90	-2	4,238	-0.05%
2020/02/19	40	51.90	14	52.08	52.10	26	4,226	0.62%
2020/02/18	0	0.00	9	51.62	51.70	-9	4,199	-0.21%
2020/02/17	0	0.00	2	51.50	51.40	-2	4,238	-0.05%
2020/02/14	2	51.50	2	51.75	51.70	0	4,303	0.00%
2020/02/13	11	51.91	7	51.51	51.60	4	4,320	0.09%
2020/02/12	0	0.00	1	51.00	51.00	-1	4,302	-0.02%
2020/02/11	0	0.00	1	50.90	50.70	-1	4,293	-0.02%
2020/02/10	3	50.20	17	50.44	50.40	-14	4,348	-0.32%
2020/02/07	0	0.00	3	50.83	50.80	-3	4,449	-0.07%
2020/02/06	0	0.00	45	50.56	50.60	-45	4,507	-1.00%
2020/02/05	4	50.20	22	50.06	50.10	-18	4,500	-0.40%
2020/02/04	5	49.56	11	50.12	50.10	-6	4,485	-0.13%
2020/02/03	3	49.90	7	50.05	49.60	-4	4,482	-0.09%
2020/01/31	8	50.16	18	50.30	50.00	-10	4,445	-0.22%
2020/01/30	15	50.57	26	51.43	50.10	-11	4,312	-0.26%
2020/01/20	7	53.20	8	53.06	53.10	-1	4,140	-0.02%
2020/01/17	0	0.00	7	52.71	52.80	-7	4,099	-0.17%
2020/01/16	3	52.23	1	52.50	52.20	2	4,159	0.05%
2020/01/15	4	52.20	0	0.00	52.50	4	4,188	0.10%
2020/01/14	100	52.70	10	52.59	52.70	90	4,215	2.14%
2020/01/13	0	0.00	2	51.70	52.00	-2	4,186	-0.05%
2020/01/09	0	0.00	3	51.30	51.10	-3	4,474	-0.07%
2020/01/08	3	50.47	2	50.60	50.60	1	4,509	0.02%
2020/01/07	4	51.55	7	51.60	50.90	-3	4,518	-0.07%
2020/01/03	2	52.00	7	52.24	52.30	-5	4,623	-0.11%
2020/01/02	2	52.10	45	52.01	52.00	-43	4,659	-0.92%
2019/12/31	3	52.03	0	0.00	52.00	3	4,671	0.06%
2019/12/30	2	51.85	5	52.30	52.20	-3	4,696	-0.06%
2019/12/27	12	52.50	2	52.60	52.70	10	4,715	0.21%
2019/12/26	70	52.34	5	52.36	52.40	65	4,776	1.36%
2019/12/25	39	52.31	0	0.00	51.90	39	4,858	0.80%
2019/12/24	40	52.48	1	52.70	52.70	39	4,921	0.79%
2019/12/23	0	0.00	2	52.70	52.70	-2	5,081	-0.04%
2019/12/20	0	0.00	29	52.22	52.50	-29	5,206	-0.56%
2019/12/19	0	0.00	8	51.24	51.60	-8	5,107	-0.16%
2019/12/18	4	51.13	3	51.40	51.40	1	5,163	0.02%
2019/12/17	50	50.90	9	51.51	51.60	41	6,967	0.59%
2019/12/16	0	0.00	3	51.23	51.00	-3	7,076	-0.04%
2019/12/13	2	50.80	11.2	51.16	50.90	-9.2	7,225	-0.13%
2019/12/12	0	0.00	12	50.85	50.60	-12	7,321	-0.16%
2019/12/10	2	50.15	3	50.17	50.20	-1	7,760	-0.01%
2019/12/09	3	50.30	0	0.00	50.30	3	7,917	0.04%
2019/12/06	1	50.30	0	0.00	50.30	1	8,120	0.01%
2019/12/05	0	0.00	5	50.30	50.30	-5	8,419	-0.06%
2019/12/04	0	0.00	40	49.64	50.00	-40	8,757	-0.46%
2019/12/03	3	49.47	12	49.44	49.60	-9	8,824	-0.10%
2019/12/02	7	49.55	61	49.58	49.55	-54	8,996	-0.60%
2019/11/29	39	50.43	5	50.40	49.90	34	8,988	0.38%
2019/11/28	3	51.83	1	51.70	51.60	2	8,863	0.02%
2019/11/27	1	51.90	0	0.00	51.80	1	9,041	0.01%
2019/11/26	4	51.55	12	51.80	51.80	-8	9,091	-0.09%
2019/11/25	3	51.60	1	52.10	51.40	2	8,950	0.02%
2019/11/22	0	0.00	10	51.80	51.70	-10	9,172	-0.11%
2019/11/21	3	51.63	0	0.00	51.60	3	9,345	0.03%
2019/11/20	1	51.60	11	51.83	52.10	-10	9,471	-0.11%
2019/11/19	0	0.00	9	51.73	52.10	-9	9,605	-0.09%
2019/11/18	4	51.40	1	51.80	51.80	3	9,933	0.03%
2019/11/15	4	51.55	4	51.65	51.70	0	9,970	0.00%
2019/11/14	4	50.98	1	51.10	51.50	3	10,009	0.03%
2019/11/13	10	51.95	0	0.00	51.60	10	10,077	0.10%
2019/11/12	0	0.00	1	52.60	52.90	-1	10,066	-0.01%
2019/11/11	2	52.60	0	0.00	52.50	2	10,108	0.02%
2019/11/08	2	52.70	10	53.09	53.00	-8	10,224	-0.08%
2019/11/07	6	53.30	3	53.70	53.40	3	10,253	0.03%
2019/11/06	0	0.00	23	53.88	53.90	-23	10,213	-0.23%
2019/11/05	0.5	53.30	29	53.36	53.50	-28.5	10,193	-0.28%
2019/11/04	1	52.10	11	52.40	52.40	-10	10,178	-0.10%
2019/11/01	1	51.90	0	0.00	52.10	1	10,285	0.01%
2019/10/31	2	52.45	1	52.50	52.50	1	10,413	0.01%
2019/10/30	0	0.00	31	52.05	52.50	-31	10,440	-0.30%
2019/10/29	0	0.00	3	52.00	51.80	-3	10,581	-0.03%
2019/10/28	20.4	52.15	2.1	52.29	51.90	18.3	10,597	0.17%
2019/10/25	0	0.00	6	52.07	52.10	-6	10,630	-0.06%
2019/10/24	1.4	51.68	38	51.92	52.20	-36.6	10,693	-0.34%
2019/10/23	0	0.00	4	51.30	51.20	-4	10,763	-0.04%
2019/10/22	20	51.30	7	51.34	51.50	13	10,847	0.12%
2019/10/21	11	50.94	21	51.07	51.20	-10	10,832	-0.09%
2019/10/18	8	51.00	28	50.98	51.00	-20	10,784	-0.19%
2019/10/16	0	0.00	8	52.28	52.10	-8	10,450	-0.08%
2019/10/15	9	51.61	3	51.73	51.90	6	10,440	0.06%
2019/10/14	12	51.82	12	51.63	51.90	0	10,441	0.00%
2019/10/09	5	50.46	0	0.00	50.20	5	10,390	0.05%
2019/10/08	2	50.70	2	51.40	50.80	0	10,333	0.00%
2019/10/07	2	51.00	0	0.00	51.00	2	10,302	0.02%
2019/10/04	0	0.00	4	51.45	51.60	-4	10,342	-0.04%
2019/10/02	4	51.10	0	0.00	51.10	4	10,375	0.04%
2019/10/01	16	51.68	5	52.50	51.50	11	10,398	0.11%
2019/09/27	27	52.41	2	52.50	52.10	25	10,367	0.24%
2019/09/26	5	52.06	2	52.50	52.10	3	10,338	0.03%
2019/09/25	22	52.98	5	53.10	52.70	17	10,214	0.17%
2019/09/24	15	54.23	16	54.46	54.00	-1	10,140	-0.01%
2019/09/23	11	54.92	4	55.25	54.80	7	10,153	0.07%
2019/09/20	8	54.58	14	55.53	55.70	-6	10,165	-0.06%
2019/09/19	0	0.00	10	54.85	55.10	-10	8,339	-0.12%
2019/09/18	4	53.95	7	54.87	54.90	-3	8,170	-0.04%
2019/09/17	66	55.05	0	0.00	54.70	66	8,011	0.82%
2019/09/16	1	55.80	87	55.57	56.00	-86	7,890	-1.09%
2019/09/12	76	54.94	7	55.00	54.60	69	7,586	0.91%
2019/09/11	4	54.30	38	54.61	54.80	-34	7,505	-0.45%
2019/09/10	2	53.60	22	53.87	54.00	-20	7,398	-0.27%
2019/09/09	6	53.75	66	53.86	54.90	-60	7,321	-0.82%
2019/09/06	5	53.30	106	52.56	53.30	-101	7,064	-1.43%	大賣/鉅額交易
2019/09/04	10	50.70	0	0.00	51.10	10	6,777	0.15%
2019/09/03	0	0.00	1	51.00	50.40	-1	6,601	-0.02%
2019/09/02	2	50.80	10	51.24	50.70	-8	6,610	-0.12%
2019/08/30	0	0.00	1	49.95	50.80	-1	6,596	-0.02%
2019/08/29	1	49.35	0	0.00	49.25	1	6,430	0.02%
2019/08/28	1	49.05	2	49.23	49.40	-1	6,424	-0.02%
2019/08/27	12	49.09	2	49.38	49.65	10	6,398	0.16%
2019/08/26	27	49.84	160	49.44	50.00	-133	6,280	-2.12%	大賣/鉅額交易
2019/08/23	9	49.54	7	49.56	49.75	2	6,204	0.03%
2019/08/22	0	0.00	13	48.53	48.70	-13	6,189	-0.21%
2019/08/21	13	47.25	15	47.47	47.65	-2	6,519	-0.03%
2019/08/20	0	0.00	2	48.30	48.30	-2	6,389	-0.03%
2019/08/19	0	0.00	6	48.33	48.45	-6	6,588	-0.09%
2019/08/16	1	47.80	6	47.48	48.00	-5	6,638	-0.08%
2019/08/15	6	46.56	8	46.58	46.85	-2	6,585	-0.03%
2019/08/14	0	0.00	22	47.37	47.10	-22	6,618	-0.33%
2019/08/13	4	47.19	11	46.98	46.80	-7	6,763	-0.10%
2019/08/12	5	48.18	2	48.20	48.05	3	6,673	0.04%
2019/08/08	2	48.65	10	48.74	48.65	-8	6,678	-0.12%
2019/08/07	14	48.61	2	48.30	48.30	12	6,700	0.18%
2019/08/06	9	48.93	2	49.50	49.05	7	6,675	0.10%
2019/08/05	4	48.45	14	49.69	50.00	-10	6,615	-0.15%
2019/08/02	22	49.16	1	48.85	48.85	21	6,542	0.32%
2019/08/01	16	50.16	1	50.20	50.20	15	6,471	0.23%
2019/07/31	16	50.38	0	0.00	51.40	16	6,402	0.25%
2019/07/30	10	51.37	0	0.00	51.40	10	6,237	0.16%
2019/07/29	2	51.90	0	0.00	52.10	2	6,237	0.03%
2019/07/26	10	51.74	0	0.00	51.90	10	6,269	0.16%
2019/07/25	143	52.62	0	0.00	51.70	143	6,292	2.27%	大買/鉅額交易
2019/07/24	11	54.55	21	55.00	53.50	-10	6,174	-0.16%
2019/07/23	2	55.30	0	0.00	55.30	2	6,101	0.03%
2019/07/22	1	56.00	0	0.00	56.00	1	6,103	0.02%
2019/07/19	4	56.30	11	56.76	56.30	-7	6,123	-0.11%
2019/07/18	6	56.27	0	0.00	56.30	6	6,131	0.10%
2019/07/17	0	0.00	11	56.65	57.00	-11	6,151	-0.18%
2019/07/16	8	56.03	1	56.40	56.20	7	6,119	0.11%
2019/07/15	13	56.45	0	0.00	56.20	13	6,102	0.21%
2019/07/12	3	57.20	7	57.27	57.20	-4	6,103	-0.07%
2019/07/11	0	0.00	2	57.45	57.50	-2	6,120	-0.03%
2019/07/10	0	0.00	15	56.99	57.20	-15	6,112	-0.25%
2019/07/09	4	56.05	7	56.24	56.20	-3	6,083	-0.05%
2019/07/08	6	55.87	9	56.19	56.30	-3	6,077	-0.05%
2019/07/05	3	56.20	11	56.87	57.40	-8	6,039	-0.13%
2019/07/04	0	0.00	7	56.50	56.60	-7	6,000	-0.12%
2019/07/03	7	55.59	2	55.80	55.60	5	6,021	0.08%
2019/07/02	7	54.99	0	0.00	55.30	7	6,044	0.12%
2019/07/01	23	55.61	0	0.00	55.30	23	6,028	0.38%
2019/06/28	22	56.66	0	0.00	56.20	22	6,002	0.37%
2019/06/27	0	0.00	27	57.42	57.70	-27	5,974	-0.45%
2019/06/26	5	56.76	0	0.00	57.00	5	6,055	0.08%
2019/06/25	10	57.11	30	57.15	57.10	-20	6,160	-0.32%
2019/06/24	2	57.00	0	0.00	57.50	2	6,163	0.03%
2019/06/21	0	0.00	6	57.20	57.40	-6	6,265	-0.10%
2019/06/20	9	56.93	3	57.53	56.80	6	6,275	0.10%
2019/06/19	0	0.00	58	57.05	57.40	-58	6,257	-0.93%
2019/06/18	0	0.00	23	55.75	56.00	-23	6,229	-0.37%
2019/06/17	24	55.26	1	54.60	54.50	23	6,235	0.37%
2019/06/14	7	55.99	14	56.51	56.20	-7	6,151	-0.11%
2019/06/13	3	55.77	6	56.18	56.50	-3	6,148	-0.05%
2019/06/12	21	56.80	4	56.28	56.10	17	6,180	0.28%
2019/06/11	2	57.80	4	58.00	58.10	-2	6,217	-0.03%
2019/06/10	1	57.70	1	58.10	58.20	0	6,415	0.00%
2019/06/06	0	0.00	16	57.74	57.90	-16	6,411	-0.25%
2019/06/05	6	57.63	11	57.90	57.40	-5	6,509	-0.08%
2019/06/04	0	0.00	6	57.83	58.00	-6	6,549	-0.09%
2019/06/03	12	57.48	2	57.70	57.70	10	6,571	0.15%
2019/05/31	11	57.27	6	57.98	58.10	5	6,590	0.08%
2019/05/30	0	0.00	19	57.26	57.50	-19	6,664	-0.29%
2019/05/29	17	55.70	5	56.40	56.20	12	7,396	0.16%
2019/05/28	15	55.04	37	55.80	57.40	-22	10,894	-0.20%
2019/05/27	2	56.70	1	56.60	56.80	1	10,729	0.01%
2019/05/24	5	56.94	126	56.40	57.80	-121	10,925	-1.11%	大賣/鉅額交易
2019/05/23	0	0.00	17	54.49	54.90	-17	10,937	-0.16%
2019/05/22	6	52.93	10	53.69	53.90	-4	11,227	-0.04%
2019/05/21	0	0.00	6	53.47	53.80	-6	11,442	-0.05%
2019/05/20	7	53.11	19	52.67	52.60	-12	11,663	-0.10%
2019/05/17	2	50.80	5	51.12	51.10	-3	11,748	-0.03%
2019/05/16	2	50.80	1	51.00	51.00	1	11,892	0.01%
2019/05/15	2	50.50	2	50.95	50.90	0	12,120	0.00%
2019/05/14	0	0.00	10	50.60	50.90	-10	12,395	-0.08%
2019/05/13	0	0.00	9	50.56	50.50	-9	13,097	-0.07%
2019/05/10	14	49.97	8	50.50	50.70	6	13,197	0.05%
2019/05/09	4	49.58	12	49.93	50.30	-8	13,241	-0.06%
2019/05/08	7	49.29	10	49.74	50.30	-3	13,174	-0.02%
2019/05/07	5	49.89	1	50.20	49.80	4	13,292	0.03%
2019/05/06	3	49.93	0	0.00	50.00	3	13,337	0.02%
2019/05/03	2	50.00	5	50.60	50.90	-3	13,339	-0.02%
2019/05/02	0	0.00	13	50.31	50.40	-13	13,322	-0.10%
2019/04/30	5	49.50	10	49.31	49.80	-5	13,245	-0.04%
2019/04/29	0	0.00	2	48.80	49.00	-2	13,283	-0.02%
2019/04/26	9	48.46	4	48.33	48.90	5	13,278	0.04%
2019/04/25	2	48.10	3	48.32	48.35	-1	13,305	-0.01%
2019/04/24	0	0.00	3	48.20	48.35	-3	13,426	-0.02%
2019/04/23	3	47.88	6	48.00	47.95	-3	13,569	-0.02%
2019/04/22	6	48.28	0	0.00	48.20	6	13,736	0.04%
2019/04/19	2	48.40	0	0.00	48.60	2	13,889	0.01%
2019/04/18	6	48.23	0	0.00	48.55	6	14,028	0.04%
2019/04/17	7	48.43	4	48.48	48.60	3	14,152	0.02%
2019/04/16	0	0.00	5	48.60	48.85	-5	14,155	-0.04%
2019/04/15	4	48.85	0	0.00	48.90	4	14,187	0.03%
2019/04/12	1	48.35	1	48.70	48.70	0	14,208	0.00%
2019/04/11	4	48.48	0	0.00	48.70	4	14,274	0.03%
2019/04/10	5	48.20	6	48.80	48.90	-1	14,271	-0.01%
2019/04/09	2	48.00	10	48.08	48.15	-8	14,281	-0.06%
2019/04/08	4	48.03	0	0.00	48.10	4	14,264	0.03%
2019/04/03	6	47.95	15	48.10	48.00	-9	14,232	-0.06%
2019/04/02	4	48.24	0	0.00	48.15	4	14,248	0.03%
2019/04/01	4	48.50	55	48.88	48.50	-51	14,244	-0.36%
2019/03/29	9	48.63	13	48.41	48.70	-4	14,204	-0.03%
2019/03/28	0	0.00	6	47.83	48.00	-6	14,310	-0.04%
2019/03/27	24	47.53	6	47.57	47.55	18	14,304	0.13%
2019/03/26	10	47.75	11	47.75	47.90	-1	14,394	-0.01%
2019/03/25	5	46.80	32	46.85	46.95	-27	14,359	-0.19%
2019/03/22	4	47.30	50	47.52	47.55	-46	14,324	-0.32%
2019/03/21	11	47.42	7	47.66	47.50	4	14,298	0.03%
2019/03/20	0	0.00	11	47.63	47.90	-11	14,275	-0.08%
2019/03/19	9	47.37	6	47.35	47.50	3	14,212	0.02%
2019/03/18	3	47.00	3	47.08	47.40	0	14,205	0.00%
2019/03/15	0	0.00	1	47.30	47.30	-1	14,202	-0.01%
2019/03/14	0	0.00	8	46.89	47.10	-8	14,105	-0.06%
2019/03/13	1	45.20	11	45.67	46.50	-10	14,027	-0.07%
2019/03/12	0	0.00	1	45.50	45.50	-1	13,839	-0.01%
2019/03/11	0	0.00	6	45.31	45.10	-6	13,800	-0.04%
2019/03/08	3	44.93	0	0.00	44.95	3	13,719	0.02%
2019/03/07	6	45.45	5	45.30	45.50	1	13,759	0.01%
2019/03/06	3	45.78	3	45.90	46.00	0	13,770	0.00%
2019/03/05	3	45.60	3	45.93	46.10	0	13,745	0.00%
2019/03/04	15	46.00	52	46.68	46.10	-37	13,664	-0.27%
2019/02/27	7	45.74	412	47.85	47.90	-405	12,945	-3.13%	大賣/鉅額交易
2019/02/26	18	45.10	4	45.05	44.90	14	9,352	0.15%
2019/02/25	26	45.88	28	46.53	45.70	-2	9,048	-0.02%
2019/02/22	5	46.90	154	47.31	47.20	-149	8,648	-1.72%	大賣/鉅額交易
2019/02/21	11	46.87	11	46.91	47.65	0	8,393	0.00%
2019/02/20	0	0.00	11	45.88	46.30	-11	8,048	-0.14%
2019/02/19	4	45.40	10	45.38	45.20	-6	7,864	-0.08%
2019/02/18	18	45.21	10	45.45	45.20	8	7,592	0.11%
2019/02/15	0	0.00	2	45.05	45.00	-2	7,540	-0.03%
2019/02/14	2	45.00	7	45.19	45.05	-5	7,493	-0.07%
2019/02/13	3	45.05	8	44.98	45.00	-5	7,377	-0.07%
2019/02/12	7	45.41	21	45.27	44.70	-14	7,076	-0.20%
2019/02/11	8	43.48	7	43.76	43.80	1	6,348	0.02%
2019/01/30	4	43.40	1	43.90	43.90	3	6,475	0.05%
2019/01/28	6	43.08	1	43.15	43.30	5	6,485	0.08%
2019/01/25	8	43.55	0	0.00	43.70	8	6,421	0.12%
2019/01/24	0	0.00	2	43.95	43.95	-2	6,367	-0.03%
2019/01/22	0	0.00	6	43.75	43.85	-6	6,682	-0.09%
2019/01/21	0	0.00	9	43.64	43.75	-9	6,802	-0.13%
2019/01/18	0	0.00	19	43.12	43.15	-19	6,779	-0.28%
2019/01/17	5	43.20	10	43.18	43.05	-5	6,836	-0.07%
2019/01/16	10	42.53	5	42.40	42.60	5	6,917	0.07%
2019/01/15	13	43.20	5	43.15	43.20	8	6,867	0.12%
2019/01/14	0	0.00	20	42.51	42.50	-20	6,947	-0.29%
2019/01/11	4	41.73	15	41.83	41.60	-11	7,042	-0.16%
2019/01/10	0	0.00	7	41.16	41.20	-7	6,906	-0.10%
2019/01/09	0	0.00	17	40.46	40.70	-17	6,758	-0.25%
2019/01/08	165	40.15	0	0.00	39.95	165	6,606	2.50%	大買/鉅額交易
2019/01/07	0	0.00	5	40.09	40.20	-5	6,602	-0.08%
2019/01/04	6	40.08	8	40.01	40.05	-2	6,568	-0.03%
2019/01/03	0	0.00	10	39.95	40.10	-10	6,564	-0.15%
2019/01/02	0	0.00	9	40.02	40.10	-9	6,464	-0.14%
2018/12/28	122	40.15	2	40.15	40.20	120	6,414	1.87%	大買/鉅額交易
2018/12/27	0	0.00	5	40.08	40.15	-5	6,359	-0.08%
2018/12/26	0	0.00	2	39.90	39.85	-2	6,350	-0.03%
2018/12/25	0	0.00	4	39.68	39.75	-4	6,330	-0.06%
2018/12/24	1	39.60	0	0.00	39.65	1	6,303	0.02%
2018/12/22	6	39.83	2	39.78	39.70	4	6,262	0.06%
2018/12/21	10	40.14	15	40.34	40.40	-5	6,249	-0.08%
2018/12/20	2	40.10	25	40.31	40.25	-23	6,011	-0.38%
2018/12/19	0	0.00	77.8	39.94	40.15	-77.8	5,909	-1.32%
2018/12/18	4	39.78	26	39.71	39.80	-22	5,787	-0.38%
2018/12/17	52	39.45	0	0.00	39.65	52	5,695	0.91%
2018/12/14	4	39.58	10	39.51	39.50	-6	5,670	-0.11%
2018/12/13	4	39.48	4	39.50	39.65	0	5,676	0.00%
2018/12/12	85	39.31	2	39.40	39.25	83	5,660	1.47%
2018/12/11	2	39.00	0	0.00	39.25	2	5,640	0.04%
2018/12/10	0	0.00	18	38.93	38.95	-18	5,609	-0.32%
2018/12/07	2	38.75	0	0.00	38.80	2	5,571	0.04%
2018/12/06	0	0.00	12	38.78	38.80	-12	5,589	-0.21%
2018/12/05	4	38.83	0	0.00	39.05	4	5,529	0.07%
2018/12/04	4	39.40	1	39.50	39.20	3	5,514	0.05%
2018/12/03	7	39.49	0	0.00	39.80	7	5,553	0.13%
2018/11/30	1	38.70	5	39.46	39.95	-4	5,516	-0.07%
2018/11/29	10	38.88	141	38.86	38.80	-131	5,433	-2.41%	大賣/鉅額交易
2018/11/28	23	39.12	0	0.00	39.10	23	5,337	0.43%
2018/11/27	7	39.28	65	39.62	39.60	-58	5,276	-1.10%
2018/11/26	0	0.00	15	39.77	39.95	-15	5,137	-0.29%
2018/11/23	2	38.85	117	39.01	39.20	-115	5,006	-2.30%	大賣/鉅額交易
2018/11/22	2	38.90	0	0.00	38.90	2	4,963	0.04%
2018/11/20	4	38.88	0	0.00	38.90	4	4,922	0.08%
2018/11/16	6	38.93	102	39.12	38.55	-96	4,834	-1.99%	大賣/
2018/11/15	7	38.78	74	39.00	39.05	-67	4,719	-1.42%
2018/11/14	32	39.20	26	38.98	39.15	6	4,687	0.13%
2018/11/13	23	40.39	3	40.88	40.80	20	4,481	0.45%
2018/11/12	2	39.65	13	40.12	40.50	-11	4,309	-0.26%
2018/11/09	4	39.56	17	39.64	39.55	-13	4,141	-0.31%
2018/11/08	12	39.79	2	39.85	39.90	10	4,128	0.24%
2018/11/07	1	39.85	10	39.75	39.95	-9	4,057	-0.22%
2018/11/06	2	38.60	21	39.09	38.95	-19	3,813	-0.50%
2018/11/05	8	38.65	3	38.60	38.70	5	3,685	0.14%
2018/11/02	8	38.08	80	38.36	38.60	-72	3,639	-1.98%
2018/11/01	6	38.40	53	38.45	38.50	-47	3,550	-1.32%
2018/10/31	0	0.00	252	38.39	38.45	-252	3,506	-7.19%	大賣/鉅額交易
2018/10/30	2	37.50	63	38.16	38.40	-61	3,406	-1.79%
2018/10/29	0	0.00	64	37.01	37.35	-64	3,056	-2.09%
2018/10/26	7	36.00	6	36.32	36.45	1	2,881	0.03%
2018/10/25	41	36.34	10	36.39	36.20	31	2,746	1.13%
2018/10/24	70	36.54	9	36.52	36.80	61	2,647	2.30%
2018/10/23	19	36.76	0	0.00	36.55	19	2,497	0.76%
2018/10/22	18	37.51	264	37.71	37.35	-246	2,391	-10.28%	大賣/鉅額交易
2018/10/19	406	36.41	29	35.60	36.90	377	2,126	17.73%	大買/鉅額交易