上海商銀 (5876)-華南永昌-忠孝券商分點個股進出

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
40.10
漲跌
▼0.25
漲幅
-0.62%
成交量
7,121張
產業
上市金融類股
489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－華南永昌-忠孝券商分點個股進出

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

華南永昌-忠孝券商分點個股進出
華南永昌-忠孝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
2024/12/11	0	0.00	34	40.40	40.10	-34	10,733	-0.32%
2024/12/10	0	0.00	40	40.33	40.35	-40	10,760	-0.37%
2024/12/09	25	40.15	11	40.45	40.15	14	10,674	0.13%
2024/12/06	0	0.00	34	39.58	39.90	-34	10,533	-0.32%
2024/12/05	0	0.00	15	39.50	39.30	-15	10,401	-0.14%
2024/12/04	0	0.00	20	39.31	39.60	-20	10,438	-0.19%
2024/12/03	0	0.00	30	39.23	39.55	-30	10,485	-0.29%
2024/12/02	0	0.00	110	39.38	38.70	-110	10,405	-1.06%	大賣/鉅額交易
2024/11/29	1	39.15	1	39.60	39.25	0	10,304	0.00%
2024/11/28	0	0.00	54	39.58	39.60	-54	10,132	-0.53%
2024/11/27	1	37.90	30	38.69	38.60	-29	9,809	-0.30%
2024/11/26	31	37.34	2	37.40	37.40	29	9,496	0.31%
2024/11/25	2	37.20	0	0.00	37.20	2	9,338	0.02%
2024/11/21	3	38.77	1	38.55	38.35	2	8,722	0.02%
2024/11/18	0	0.00	88	39.96	39.60	-88	8,072	-1.09%
2024/11/15	0	0.00	26	39.77	39.60	-26	7,859	-0.33%
2024/11/14	0	0.00	11	39.45	39.70	-11	7,793	-0.14%
2024/11/13	0	0.00	7	39.37	39.30	-7	7,671	-0.09%
2024/11/11	1	38.85	4	39.14	39.30	-3	7,493	-0.04%
2024/11/07	0	0.00	16	39.63	39.35	-16	7,416	-0.22%
2024/11/01	1	39.15	1	39.50	39.60	0	7,723	0.00%
2024/10/30	0	0.00	60	39.86	40.05	-60	7,759	-0.77%
2024/10/28	1.1	39.16	0	0.00	39.30	1.1	7,887	0.01%
2024/10/24	1	38.90	0	0.00	39.10	1	7,972	0.01%
2024/10/22	0	0.00	10	39.55	39.60	-10	8,019	-0.12%
2024/10/18	0	0.00	40	39.51	39.65	-40	8,241	-0.49%
2024/10/17	0	0.00	6	38.90	39.00	-6	8,329	-0.07%
2024/10/16	1	38.65	0	0.00	38.75	1	8,648	0.01%
2024/10/15	0	0.00	3	38.70	39.10	-3	8,801	-0.03%
2024/10/14	0.2	38.70	0	0.00	38.70	0.2	8,880	0.00%
2024/10/07	3	39.82	6	39.83	40.25	-3	9,269	-0.03%
2024/10/04	0	38.55	0	0.00	39.00	0	9,174	0.00%
2024/09/23	1	38.65	0	0.00	38.85	1	8,493	0.01%
2024/09/19	1	38.50	0	0.00	39.45	1	8,330	0.01%
2024/09/13	2	38.05	0	0.00	38.20	2	8,241	0.02%
2024/09/12	2	38.08	0	0.00	38.30	2	8,237	0.02%
2024/09/11	4	38.10	0	0.00	38.00	4	8,167	0.05%
2024/09/10	1.5	38.37	3	38.50	38.50	-1.5	8,059	-0.02%
2024/09/09	2	38.30	0	0.00	38.70	2	8,050	0.02%
2024/09/05	1	38.80	0	0.00	38.25	1	7,972	0.01%
2024/09/04	7	38.26	0	0.00	38.20	7	7,933	0.09%
2024/09/03	2	39.73	0	0.00	39.60	2	7,771	0.03%
2024/09/02	3	39.97	0	0.00	40.00	3	7,796	0.04%
2024/08/30	1	40.05	0	0.00	40.25	1	7,851	0.01%
2024/08/29	2	40.18	0.1	40.30	40.00	1.9	7,870	0.02%
2024/08/26	0.1	41.55	4	41.49	41.45	-3.9	9,053	-0.04%
2024/08/23	0	0.00	1	40.95	40.80	-1	9,137	-0.01%
2024/08/21	2	40.50	0	0.00	40.60	2	9,347	0.02%
2024/08/19	0	0.00	3	41.47	41.15	-3	9,677	-0.03%
2024/08/16	0	0.00	13	41.85	41.80	-13	9,939	-0.13%
2024/08/14	0	0.00	11	41.29	41.55	-11	10,337	-0.11%
2024/08/13	0	0.00	5	40.57	40.60	-5	10,428	-0.05%
2024/08/12	0	0.00	1	40.35	40.35	-1	10,558	-0.01%
2024/08/09	5	40.00	10	39.81	40.00	-5	10,628	-0.05%
2024/08/08	7	39.23	5	39.30	39.30	2	10,607	0.02%
2024/08/07	0	0.00	4	39.60	40.05	-4	10,553	-0.04%
2024/08/06	1	39.25	0	0.00	39.20	1	10,429	0.01%
2024/08/05	5	38.68	0	0.00	38.60	5	10,289	0.05%
2024/08/02	19	40.12	0	0.00	40.60	19	10,108	0.19%
2024/07/31	0.1	41.60	3	41.75	41.70	-2.9	9,889	-0.03%
2024/07/30	3	41.30	1	41.35	41.40	2	9,799	0.02%
2024/07/29	1	41.40	3	41.53	41.55	-2	9,840	-0.02%
2024/07/26	0	0.00	1	41.95	41.70	-1	9,765	-0.01%
2024/07/23	0	0.00	1	42.15	42.15	-1	9,714	-0.01%
2024/07/22	1	41.65	4	41.98	41.60	-3	9,662	-0.03%
2024/07/19	0	0.00	1	42.20	42.20	-1	9,459	-0.01%
2024/07/18	0	0.00	1	42.85	43.00	-1	9,265	-0.01%
2024/07/17	14	42.93	0	0.00	42.65	14	9,136	0.15%
2024/07/11	1	44.45	0	0.00	44.55	1	8,403	0.01%
2024/07/10	1.1	44.66	14	45.54	44.50	-12.9	8,251	-0.16%
2024/07/09	21	45.70	0	0.00	45.95	21	8,019	0.26%
2024/07/08	1	45.90	0	0.00	46.00	1	8,005	0.01%
2024/07/05	0	0.00	10	46.10	46.15	-10	7,920	-0.13%
2024/07/03	2	45.90	0	0.00	46.15	2	7,840	0.03%
2024/07/02	10	45.55	16	45.93	45.65	-6	7,832	-0.08%
2024/07/01	0	0.00	1	45.80	45.75	-1	7,830	-0.01%
2024/06/25	0	0.00	7	46.19	46.15	-7	8,512	-0.08%
2024/06/19	1	45.95	5	45.75	46.00	-4	8,624	-0.05%
2024/06/18	1	45.50	0	0.00	45.75	1	8,740	0.01%
2024/06/07	2	46.00	0	0.00	46.20	2	9,047	0.02%
2024/06/06	0	0.00	5	46.15	45.95	-5	9,049	-0.06%
2024/06/04	1	45.60	0	0.00	45.80	1	8,915	0.01%
2024/05/30	2	45.68	0	0.00	45.60	2	7,656	0.03%
2024/05/29	0	0.00	0	46.00	45.55	0	7,523	0.00%
2024/05/22	0	0.00	17	47.75	47.80	-17	6,751	-0.25%
2024/05/21	0	0.00	8	46.94	47.25	-8	6,474	-0.12%
2024/05/20	0	0.00	66	47.14	47.50	-66	6,319	-1.04%
2024/05/10	0	0.00	2	46.50	46.90	-2	5,515	-0.04%
2024/05/08	0	0.00	0	46.90	46.70	0	5,490	0.00%
2024/05/06	0	0.00	2	47.43	46.90	-2	5,398	-0.04%
2024/05/03	0	0.00	11	47.17	47.00	-11	5,332	-0.21%
2024/04/25	2	45.18	0	0.00	45.20	2	5,001	0.04%
2024/04/24	2	45.75	0	0.00	45.75	2	4,969	0.04%
2024/04/19	7	45.36	1	45.20	45.00	6	5,005	0.12%
2024/04/18	1	46.30	0	0.00	46.05	1	4,828	0.02%
2024/04/17	2	45.78	0	0.00	46.40	2	4,808	0.04%
2024/04/16	3	46.20	0	0.00	46.10	3	4,882	0.06%
2024/04/15	0	0.00	1	47.55	47.40	-1	4,807	-0.02%
2024/04/12	0	0.00	6	47.43	47.50	-6	4,759	-0.13%
2024/04/11	0	0.00	4	47.35	47.50	-4	4,686	-0.09%
2024/04/10	0	0.00	1	47.10	47.45	-1	4,670	-0.02%
2024/04/09	0	0.00	1	46.70	46.85	-1	4,656	-0.02%
2024/04/03	2	46.20	2	46.45	45.95	0	4,637	0.00%
2024/04/02	0	0.00	1	46.60	46.35	-1	4,661	-0.02%
2024/04/01	1	46.55	0	0.00	46.50	1	4,731	0.02%
2024/03/29	1	48.65	161	48.86	48.35	-160	4,637	-3.45%	大賣/鉅額交易
2024/03/28	0	0.00	29.5	48.17	48.25	-29.5	4,280	-0.69%
2024/03/27	0	0.00	39	47.84	48.00	-39	4,031	-0.97%
2024/03/26	0	0.00	10	47.00	47.30	-10	3,971	-0.25%
2024/03/25	1	46.90	3	47.30	46.90	-2	3,980	-0.05%
2024/03/22	0	0.00	34	47.80	47.90	-34	3,981	-0.85%
2024/03/21	0	0.00	50	47.43	47.80	-50	3,893	-1.28%
2024/03/20	0	0.00	10	46.70	46.70	-10	3,810	-0.26%
2024/03/19	0	0.00	82	46.40	46.35	-82	3,718	-2.21%
2024/03/15	0	0.00	10	46.15	46.40	-10	3,598	-0.28%
2024/03/14	0	0.00	10	45.85	46.20	-10	3,455	-0.29%
2024/03/13	0	0.00	24	45.28	45.40	-24	3,384	-0.71%
2024/03/08	0	44.40	0	0.00	44.75	0	3,436	0.00%
2024/03/07	0	0.00	3	44.60	44.70	-3	3,473	-0.09%
2024/03/06	1	44.35	3	44.37	44.30	-2	3,533	-0.06%
2024/03/05	0	0.00	3	44.60	44.45	-3	3,730	-0.08%
2024/02/29	0	0.00	6	44.97	45.00	-6	4,205	-0.14%
2024/02/27	0	0.00	13.3	44.80	44.70	-13.3	4,284	-0.31%
2024/02/22	0	0.00	7	44.75	44.95	-7	4,516	-0.15%
2024/02/21	0	0.00	10	44.95	44.90	-10	4,528	-0.22%
2024/02/05	0	0.00	0	44.35	44.20	0	4,695	0.00%
2024/02/01	0	0.00	5	44.94	44.95	-5	4,698	-0.11%
2024/01/31	5	44.38	11	44.45	44.30	-6	4,674	-0.13%
2024/01/29	0	0.00	6	44.94	45.00	-6	4,739	-0.13%
2024/01/26	0	0.00	15	44.70	44.70	-15	4,812	-0.31%
2024/01/25	0	0.00	5	44.35	44.30	-5	4,861	-0.10%
2024/01/22	2	44.40	0	0.00	44.30	2	5,007	0.04%
2024/01/17	2	44.20	4	44.05	43.90	-2	5,084	-0.04%
2024/01/16	30	44.85	0	0.00	44.50	30	4,999	0.60%
2024/01/11	0	0.00	17	45.58	45.55	-17	5,053	-0.34%
2024/01/10	35	44.93	15	45.06	44.95	20	5,037	0.40%
2024/01/09	0	0.00	120	46.31	46.20	-120	4,926	-2.44%	大賣/鉅額交易
2024/01/08	0	0.00	15	46.53	46.30	-15	4,923	-0.30%
2024/01/03	3	45.72	1	46.15	46.00	2	5,048	0.04%
2023/12/29	0	0.00	6	46.80	46.80	-6	5,093	-0.12%
2023/12/28	4	46.75	17	46.84	46.85	-13	5,099	-0.25%
2023/12/27	0	0.00	99	46.24	46.45	-99	5,039	-1.96%
2023/12/26	0	0.00	20	45.75	45.75	-20	4,957	-0.40%
2023/12/19	5	45.20	0	0.00	45.40	5	4,875	0.10%
2023/12/18	15	45.25	12	45.58	45.80	3	4,905	0.06%
2023/12/15	10	45.70	32	45.73	45.55	-22	4,900	-0.45%
2023/12/14	0	0.00	78	46.15	46.25	-78	4,807	-1.62%
2023/12/12	2	46.00	10	45.90	46.00	-8	4,814	-0.17%
2023/12/11	0	0.00	5	45.85	45.85	-5	4,863	-0.10%
2023/12/07	23	45.74	0	0.00	45.70	23	4,865	0.47%
2023/12/06	0	0.00	3	46.45	46.35	-3	4,858	-0.06%
2023/12/05	0	0.00	8	46.09	45.90	-8	4,794	-0.17%
2023/12/04	3	45.50	6	46.30	46.10	-3	4,744	-0.06%
2023/12/01	0	0.00	7	45.84	46.00	-7	4,742	-0.15%
2023/11/28	0	0.00	1	45.75	45.45	-1	4,347	-0.02%
2023/11/27	0	0.00	22	46.68	45.75	-22	4,290	-0.51%
2023/11/22	0	0.00	1	46.00	45.70	-1	3,865	-0.03%
2023/11/21	0	0.00	11	46.30	46.30	-11	3,866	-0.28%
2023/11/20	0	0.00	3	45.82	45.95	-3	3,794	-0.08%
2023/11/17	0	0.00	11.2	45.87	45.80	-11.2	3,786	-0.29%
2023/11/16	0	0.00	7	45.39	45.55	-7	3,728	-0.19%
2023/11/10	0	0.00	1	44.80	44.75	-1	3,692	-0.03%
2023/11/07	0	0.00	1	44.90	44.90	-1	3,722	-0.03%
2023/11/06	2	44.70	2	44.65	44.65	0	3,685	0.00%
2023/11/03	0	0.00	1	44.20	44.60	-1	3,628	-0.03%
2023/11/02	0	0.00	12	44.01	44.00	-12	3,571	-0.34%
2023/10/27	0	0.00	5	43.54	43.95	-5	3,444	-0.15%
2023/10/24	2	42.80	0	0.00	42.95	2	3,391	0.06%
2023/10/23	2	42.70	0	0.00	42.65	2	3,378	0.06%
2023/10/19	2	43.25	0	0.00	43.40	2	3,321	0.06%
2023/10/18	0	0.00	1	43.80	43.70	-1	3,299	-0.03%
2023/10/12	0	0.00	5	44.28	44.40	-5	3,372	-0.15%
2023/10/06	0	0.00	41	43.23	43.40	-41	3,304	-1.24%
2023/10/04	9	42.37	0	0.00	42.45	9	3,233	0.28%
2023/10/02	1	43.00	0	0.00	43.00	1	3,313	0.03%
2023/09/28	0	0.00	1	43.30	43.25	-1	3,496	-0.03%
2023/09/27	0	0.00	3	42.77	42.85	-3	3,506	-0.09%
2023/09/25	5	42.90	0	0.00	42.95	5	3,537	0.14%
2023/09/22	0	0.00	1	42.95	43.00	-1	3,593	-0.03%
2023/09/21	15	43.11	0	0.00	42.65	15	3,592	0.42%
2023/09/14	0	0.00	44	43.33	43.70	-44	3,695	-1.19%
2023/09/13	4	42.68	0	0.00	42.65	4	3,680	0.11%
2023/09/12	0	0.00	5	42.85	42.80	-5	3,828	-0.13%
2023/09/06	5	42.55	0	0.00	42.20	5	3,886	0.13%
2023/09/04	4	42.91	3	43.25	43.00	1	3,832	0.03%
2023/09/01	0	0.00	28	43.10	43.30	-28	3,882	-0.72%
2023/08/31	5	42.45	5	42.55	42.60	0	3,892	0.00%
2023/08/30	4	42.78	0	0.00	42.80	4	3,829	0.10%
2023/08/29	7	42.96	0	0.00	43.20	7	3,868	0.18%
2023/08/28	0	0.00	20	42.91	43.00	-20	3,919	-0.51%
2023/08/25	10	42.45	0	0.00	42.40	10	5,038	0.20%
2023/08/23	2	42.00	0	0.00	42.10	2	5,143	0.04%
2023/08/18	10	42.30	1	42.40	42.50	9	5,340	0.17%
2023/08/17	10	41.55	0.3	41.75	42.00	9.7	5,352	0.18%
2023/08/15	0	0.00	33.1	42.92	42.95	-33.1	5,328	-0.62%
2023/08/14	1	43.35	23	43.30	43.10	-22	5,348	-0.41%
2023/08/11	0	0.00	18	43.93	43.75	-18	5,402	-0.33%
2023/08/04	1	43.95	0	0.00	43.95	1	5,476	0.02%
2023/07/26	0	0.00	10	44.20	44.40	-10	5,657	-0.18%
2023/07/17	0	0.00	5	44.65	44.70	-5	5,588	-0.09%
2023/07/10	9	43.68	9	43.35	43.35	0	5,570	0.00%
2023/07/06	21	43.62	0	0.00	43.40	21	5,453	0.39%
2023/07/03	5	45.60	10	45.70	45.90	-5	5,182	-0.10%
2023/06/30	0	0.00	11	45.68	45.40	-11	5,212	-0.21%
2023/06/29	0	0.00	10	45.70	45.65	-10	5,183	-0.19%
2023/06/28	0	0.00	10	45.40	45.45	-10	5,186	-0.19%
2023/06/20	5	45.90	5	45.80	45.70	0	5,185	0.00%
2023/06/07	1	46.20	1	46.50	46.55	0	5,374	0.00%
2023/06/06	0	0.00	1	46.10	46.25	-1	5,337	-0.02%
2023/06/02	1	45.50	0	0.00	45.40	1	5,328	0.02%
2023/05/25	10	45.95	0	0.00	45.95	10	3,994	0.25%
2023/05/24	0	0.00	4	46.85	46.85	-4	3,914	-0.10%
2023/05/22	0	0.00	10	47.49	47.50	-10	3,863	-0.26%
2023/05/19	0	0.00	9	47.30	47.30	-9	3,841	-0.23%
2023/05/17	0	0.00	9	47.00	47.00	-9	3,785	-0.24%
2023/05/11	0	0.00	5	46.45	46.50	-5	3,696	-0.14%
2023/05/09	2	46.15	0	0.00	46.50	2	3,644	0.05%
2023/05/08	0	0.00	0	46.15	46.35	0	3,655	0.00%
2023/05/02	0	0.00	0	46.40	46.00	0	3,576	0.00%
2023/04/26	2	46.65	9	47.00	46.80	-7	3,651	-0.19%
2023/04/25	0	46.50	0	0.00	46.50	0	3,620	0.00%
2023/04/14	0	0.00	9	47.40	47.50	-9	3,787	-0.24%
2023/04/12	0	0.00	9	47.00	47.00	-9	3,794	-0.24%
2023/04/11	0	0.00	9	47.00	46.95	-9	3,834	-0.23%
2023/03/31	0	0.00	9	47.00	46.95	-9	3,880	-0.23%
2023/03/23	0	0.00	9	47.00	47.00	-9	4,333	-0.21%
2023/03/21	0	45.55	0	0.00	45.50	0	4,374	0.00%
2023/03/17	0.1	45.65	0	0.00	44.70	0.1	4,439	0.00%
2023/03/16	1	44.35	0	0.00	44.75	1	4,275	0.02%
2023/03/15	1	44.95	0	0.00	44.60	1	4,311	0.02%
2023/03/14	6.1	44.55	0	0.00	44.55	6.1	4,320	0.14%
2023/03/10	0.1	47.00	0	0.00	45.85	0.1	4,257	0.00%
2023/03/08	0	0.00	9	47.70	47.80	-9	4,446	-0.20%
2023/03/07	0	0.00	1	47.85	47.85	-1	4,519	-0.02%
2023/03/06	0	0.00	9	47.70	47.80	-9	4,598	-0.20%
2023/03/03	0	0.00	9	47.20	47.30	-9	4,629	-0.19%
2023/03/01	0	0.00	9	47.45	47.45	-9	4,730	-0.19%
2023/02/23	1	47.90	19	47.88	47.85	-18	4,686	-0.38%
2023/02/22	0	0.00	9	47.30	47.65	-9	4,721	-0.19%
2023/02/21	0	0.00	0.7	47.50	47.80	-0.7	4,739	-0.02%
2023/02/20	0	0.00	9	47.30	47.80	-9	4,818	-0.19%
2023/02/14	0	0.00	40	47.34	47.30	-40	5,144	-0.78%
2023/02/13	0	0.00	9	47.15	47.15	-9	5,237	-0.17%
2023/02/10	0	0.00	10	47.01	47.05	-10	5,250	-0.19%
2023/02/09	0	0.00	10	47.00	46.95	-10	5,290	-0.19%
2023/02/07	0	0.00	9	47.00	46.80	-9	5,422	-0.17%
2023/02/06	2	46.70	19	46.89	46.60	-17	5,497	-0.31%
2023/02/03	0	0.00	9	47.00	47.20	-9	5,540	-0.16%
2023/02/02	1.1	46.57	0	0.00	46.75	1.1	5,620	0.02%
2023/02/01	0	0.00	9	47.00	47.10	-9	5,626	-0.16%
2023/01/17	0	0.00	9	47.00	47.10	-9	5,554	-0.16%
2023/01/16	0	0.00	11	46.81	46.80	-11	5,560	-0.20%
2023/01/13	0	0.00	2	46.35	46.35	-2	5,631	-0.04%
2023/01/12	0	0.00	10	46.49	46.40	-10	5,790	-0.17%
2023/01/11	0	0.00	6	46.30	46.25	-6	5,846	-0.10%
2023/01/10	0.5	45.96	0	0.00	46.15	0.5	5,860	0.01%
2023/01/09	0	0.00	9	46.20	46.25	-9	5,910	-0.15%
2023/01/04	0	0.00	9	45.00	44.95	-9	6,008	-0.15%
2022/12/30	0	0.00	1	44.30	44.05	-1	6,024	-0.02%
2022/12/28	0.1	44.35	0	0.00	44.15	0.1	6,016	0.00%
2022/12/22	0	0.00	1	44.30	44.45	-1	6,119	-0.02%
2022/12/21	3	43.65	1	44.00	43.75	2	6,124	0.03%
2022/12/20	118.1	44.77	0	0.00	44.50	118.1	6,004	1.97%	大買/鉅額交易
2022/12/19	0	0.00	2	47.30	47.00	-2	5,745	-0.03%
2022/12/16	0	0.00	12	47.65	47.40	-12	5,811	-0.21%
2022/12/15	0	0.00	9	48.00	48.00	-9	5,816	-0.15%
2022/12/14	0	0.00	39	47.75	48.20	-39	5,840	-0.67%
2022/12/13	0	0.00	9	47.85	47.10	-9	5,819	-0.15%
2022/12/12	0	0.00	9	47.75	47.60	-9	5,774	-0.16%
2022/12/08	0	0.00	29	48.06	48.05	-29	5,842	-0.50%
2022/12/07	0	0.00	80	47.63	47.90	-80	5,824	-1.37%
2022/12/06	1	47.00	9	47.05	46.80	-8	5,774	-0.14%
2022/12/05	3	47.05	34	47.29	47.05	-31	5,756	-0.54%
2022/12/02	0	0.00	16	48.71	48.20	-16	5,675	-0.28%
2022/12/01	0	0.00	2	49.50	48.95	-2	5,692	-0.04%
2022/11/30	0	0.00	28	48.17	50.80	-28	5,631	-0.50%
2022/11/29	0	0.00	51	46.81	47.80	-51	5,482	-0.93%
2022/11/28	0	0.00	1	46.55	46.40	-1	5,412	-0.02%
2022/11/25	0	0.00	23	46.27	46.50	-23	5,397	-0.43%
2022/11/23	0	0.00	16	45.52	45.80	-16	5,521	-0.29%
2022/11/22	1	44.65	0	0.00	45.05	1	5,497	0.02%
2022/11/21	0	0.00	3	44.58	45.10	-3	5,451	-0.06%
2022/11/18	10	45.05	0	0.00	44.85	10	5,443	0.18%
2022/11/16	10	45.65	0	0.00	45.80	10	5,377	0.19%
2022/11/15	10	45.48	19	46.43	46.40	-9	5,319	-0.17%
2022/11/14	0	0.00	15	46.57	46.00	-15	5,269	-0.28%
2022/11/11	0	0.00	10	46.00	46.00	-10	5,220	-0.19%
2022/11/10	5	44.90	15	45.07	45.20	-10	5,196	-0.19%
2022/11/09	0	0.00	36	45.09	45.30	-36	5,191	-0.69%
2022/11/02	10	45.70	0	0.00	45.60	10	4,947	0.20%
2022/11/01	0	0.00	8	46.11	46.15	-8	4,888	-0.16%
2022/10/28	0	0.00	4	45.70	45.55	-4	4,780	-0.08%
2022/10/25	21	45.06	8	45.35	45.20	13	4,749	0.27%
2022/10/21	1	46.00	0	0.00	46.50	1	4,634	0.02%
2022/10/20	2	45.65	0	0.00	46.50	2	4,563	0.04%
2022/10/19	2	47.05	0	0.00	46.70	2	4,417	0.05%
2022/10/18	32	46.99	0	0.00	47.45	32	4,355	0.73%
2022/10/17	2	47.25	0	0.00	47.35	2	4,324	0.05%
2022/10/14	9	47.79	10	48.30	48.20	-1	4,280	-0.02%
2022/10/13	0	0.00	3	48.17	48.05	-3	4,207	-0.07%
2022/10/11	8	47.83	0	0.00	47.75	8	4,126	0.19%
2022/10/05	1	48.40	0	0.00	48.80	1	4,141	0.02%
2022/10/04	2	48.60	0	0.00	48.70	2	4,175	0.05%
2022/09/29	0	0.00	10	49.23	49.40	-10	4,210	-0.24%
2022/09/28	0	0.00	12	48.85	48.70	-12	4,233	-0.28%
2022/09/27	0	0.00	26	49.43	49.25	-26	4,251	-0.61%
2022/09/26	0	0.00	15	49.13	48.70	-15	4,247	-0.35%
2022/09/23	0	0.00	3	49.80	49.70	-3	4,288	-0.07%
2022/09/22	11	47.75	0	0.00	48.60	11	4,298	0.26%
2022/09/20	1	48.60	0	0.00	48.70	1	4,298	0.02%
2022/09/15	1	48.45	0	0.00	49.25	1	4,391	0.02%
2022/09/14	2	48.68	0	0.00	48.55	2	4,391	0.05%
2022/09/07	3	48.55	0	0.00	48.55	3	4,555	0.07%
2022/09/05	1	48.65	0	0.00	49.00	1	4,604	0.02%
2022/09/02	2.1	48.75	0	0.00	48.65	2.1	4,689	0.04%
2022/09/01	23.2	48.79	0	0.00	48.65	23.2	4,709	0.49%
2022/08/30	13	49.32	0	0.00	49.45	13	4,508	0.29%
2022/08/29	6	49.43	0	0.00	49.60	6	4,565	0.13%
2022/08/26	1	50.50	0	0.00	50.40	1	4,612	0.02%
2022/08/23	1	50.60	0	0.00	50.60	1	5,118	0.02%
2022/08/19	22	50.11	0	0.00	51.00	22	5,456	0.40%
2022/08/18	3	51.30	0	0.00	50.60	3	5,492	0.05%
2022/08/17	0	0.00	25	51.90	52.70	-25	5,609	-0.45%
2022/08/16	0	0.00	1	51.70	51.90	-1	5,638	-0.02%
2022/08/11	0	0.00	2	53.00	53.00	-2	5,837	-0.03%
2022/08/10	0	0.00	5	52.38	52.80	-5	5,853	-0.09%
2022/08/05	0	0.00	1	50.50	51.10	-1	5,863	-0.02%
2022/08/04	0	0.00	1	50.20	49.90	-1	5,845	-0.02%
2022/08/03	0	0.00	1	50.20	50.10	-1	5,867	-0.02%
2022/08/02	1	49.55	0	0.00	49.90	1	5,874	0.02%
2022/08/01	0	0.00	1	50.60	50.50	-1	5,872	-0.02%
2022/07/26	0	0.00	1	49.90	49.80	-1	5,840	-0.02%
2022/07/25	0	0.00	10	49.20	49.30	-10	5,842	-0.17%
2022/07/22	0	0.00	10	48.70	48.90	-10	5,900	-0.17%
2022/07/18	11	47.45	30	47.68	48.00	-19	5,918	-0.32%
2022/07/15	11	47.60	0	0.00	47.45	11	5,905	0.19%
2022/07/14	2	48.25	0	0.00	48.60	2	5,921	0.03%
2022/07/13	3.4	48.24	0	0.00	48.85	3.4	5,886	0.06%
2022/07/12	8.1	48.66	2.2	49.01	48.80	5.9	5,845	0.10%
2022/07/11	6	49.50	0	0.00	49.75	6	5,806	0.10%
2022/07/08	30	50.10	2	49.88	49.80	28	5,820	0.48%
2022/07/07	0.1	49.80	1	49.80	49.70	-1	5,819	-0.02%
2022/07/06	9.4	51.29	0	0.00	51.10	9.4	5,763	0.16%
2022/07/05	0.1	52.30	0	0.00	52.50	0.1	5,743	0.00%
2022/07/04	0	0.00	9	53.60	52.40	-9	5,690	-0.16%
2022/07/01	5.1	52.00	10	51.90	52.00	-4.9	5,695	-0.09%
2022/06/30	10.2	53.30	1	53.10	53.10	9.2	5,711	0.16%
2022/06/29	0.1	53.99	8	54.51	54.50	-7.9	5,651	-0.14%
2022/06/28	0.2	53.90	9	54.80	54.40	-8.8	5,611	-0.16%
2022/06/27	0	0.00	42	54.67	54.30	-42	5,655	-0.74%
2022/06/24	0.3	53.70	11	54.36	53.90	-10.7	5,613	-0.19%
2022/06/23	1.1	53.96	28	53.75	54.00	-26.9	5,552	-0.48%
2022/06/22	0	0.00	7	53.29	52.90	-7	5,471	-0.13%
2022/06/21	0	0.00	12	52.69	53.10	-12	5,509	-0.22%
2022/06/20	1	51.50	14	52.76	51.80	-13	5,533	-0.23%
2022/06/17	0.1	52.00	8	52.30	52.20	-7.9	5,488	-0.14%
2022/06/16	0.5	52.68	1	52.90	52.50	-0.5	5,422	-0.01%
2022/06/15	0.5	52.06	12	52.01	52.30	-11.5	5,447	-0.21%
2022/06/14	0.2	51.20	9	51.20	51.40	-8.8	5,455	-0.16%
2022/06/13	12.4	50.61	0	0.00	50.70	12.4	5,434	0.23%
2022/06/10	5	51.30	14	52.43	52.10	-9	5,306	-0.17%
2022/06/09	1	51.80	0	0.00	52.20	1	5,271	0.02%
2022/06/08	0	0.00	10	53.00	52.80	-10	5,229	-0.19%
2022/06/07	0	0.00	15	52.92	52.60	-15	5,235	-0.29%
2022/06/06	0	0.00	20	52.28	52.50	-20	5,137	-0.39%
2022/06/02	0	0.00	10	52.01	51.90	-10	5,096	-0.20%
2022/06/01	0	0.00	21	51.80	51.70	-21	5,073	-0.41%
2022/05/31	0	0.00	28	51.39	50.60	-28	4,930	-0.57%
2022/05/30	0	0.00	22	51.61	50.70	-22	4,642	-0.47%
2022/05/27	0	0.00	33	50.93	50.90	-33	4,473	-0.74%
2022/05/26	0	0.00	9	50.00	50.10	-9	4,352	-0.21%
2022/05/25	1	49.30	26	50.38	49.30	-25	4,375	-0.57%
2022/05/24	1	50.40	17	50.32	50.00	-16	4,233	-0.38%
2022/05/23	0	0.00	26	49.30	49.65	-26	4,095	-0.63%
2022/05/20	0.4	47.50	48	47.79	48.20	-47.6	3,976	-1.20%
2022/05/19	1.1	46.26	0	0.00	46.50	1.1	3,878	0.03%
2022/05/18	0	0.00	1	47.20	47.30	-1	3,844	-0.03%
2022/05/16	24	45.90	0	0.00	46.25	24	3,847	0.62%
2022/05/13	0	0.00	2	46.83	46.80	-2	3,830	-0.05%
2022/05/12	7	46.04	1	46.15	45.95	6	3,823	0.16%
2022/05/11	1	46.55	0	0.00	46.85	1	3,821	0.03%
2022/05/10	1	47.05	0	0.00	47.30	1	3,818	0.03%
2022/05/09	31	47.07	0	0.00	47.00	31	3,835	0.81%
2022/05/06	1	47.75	1	48.60	48.35	0	3,827	0.00%
2022/05/04	2	48.18	0	0.00	48.10	2	4,008	0.05%
2022/04/29	0	0.00	2	49.00	49.00	-2	4,131	-0.05%
2022/04/28	15	47.59	0	0.00	48.75	15	4,160	0.36%
2022/04/27	0.1	48.80	0	0.00	48.15	0.1	4,143	0.00%
2022/04/26	0	0.00	3.1	49.39	49.40	-3.1	4,157	-0.07%
2022/04/25	1	48.15	1	48.75	48.55	0	4,170	0.00%
2022/04/20	1	48.90	0	0.00	49.55	1	4,476	0.02%
2022/04/19	1	48.95	0	0.00	48.90	1	4,671	0.02%
2022/04/18	1	48.95	0	0.00	49.10	1	4,745	0.02%
2022/04/14	1	49.80	0	0.00	49.75	1	4,786	0.02%
2022/04/13	0	0.00	11	50.99	51.00	-11	4,790	-0.23%
2022/04/12	0	0.00	4	50.53	50.30	-4	4,761	-0.08%
2022/04/11	0	50.30	1	50.50	50.50	-1	4,731	-0.02%
2022/04/08	0	49.95	0	0.00	50.10	0	4,670	0.00%
2022/04/07	5	49.46	0	0.00	49.05	5	4,671	0.11%
2022/04/06	0	0.00	39.1	50.56	51.00	-39.1	4,643	-0.84%
2022/04/01	2	49.10	9	49.62	49.95	-7	4,553	-0.15%
2022/03/31	0	0.00	11	50.30	50.20	-11	4,504	-0.24%
2022/03/30	0	0.00	15	50.09	50.30	-15	4,454	-0.34%
2022/03/29	0	0.00	11	49.90	49.90	-11	4,385	-0.25%
2022/03/28	2	48.50	33	49.43	49.70	-31	4,369	-0.71%
2022/03/25	12	49.41	15	49.40	49.55	-3	4,366	-0.07%
2022/03/24	0	0.00	28	49.98	50.00	-28	4,353	-0.64%
2022/03/23	0	0.00	31	49.67	49.85	-31	4,291	-0.72%
2022/03/21	0	0.00	2	48.85	48.80	-2	4,216	-0.05%
2022/03/18	0	0.00	20	48.43	48.80	-20	4,216	-0.47%
2022/03/17	0	0.00	2	48.00	48.15	-2	4,142	-0.05%
2022/03/16	0	0.00	11	46.53	46.80	-11	4,049	-0.27%
2022/03/14	0	0.00	10	46.15	46.25	-10	4,039	-0.25%
2022/03/11	2	46.13	0	0.00	45.70	2	4,063	0.05%
2022/03/10	0	0.00	27	46.49	46.80	-27	4,069	-0.66%
2022/03/09	0	0.00	3	45.53	45.20	-3	4,022	-0.07%
2022/03/08	2	44.88	1	45.00	44.80	1	4,030	0.02%
2022/03/07	61	45.47	1	45.50	45.45	60	3,996	1.50%
2022/03/04	2	46.88	5	46.90	46.90	-3	4,060	-0.07%
2022/03/03	1	47.15	0	0.00	47.50	1	4,085	0.02%
2022/03/02	5	46.98	0	0.00	47.65	5	4,126	0.12%
2022/03/01	1	47.75	35	47.40	47.55	-34	4,115	-0.83%
2022/02/25	6	45.92	0	0.00	45.80	6	4,078	0.15%
2022/02/24	125	46.33	0	0.00	46.25	125	3,985	3.14%	大買/鉅額交易
2022/02/22	48	47.03	0	0.00	47.15	48	3,970	1.21%
2022/02/18	3	48.23	0	0.00	48.00	3	4,030	0.07%
2022/02/17	0	0.00	1	49.00	48.75	-1	4,037	-0.02%
2022/02/15	1	48.50	0	0.00	48.30	1	4,022	0.02%
2022/02/14	10	48.55	3	48.93	49.15	7	4,008	0.17%
2022/02/11	0	0.00	12	49.23	49.30	-12	3,981	-0.30%
2022/02/10	0	0.00	1	48.30	48.95	-1	3,969	-0.03%
2022/02/09	0	0.00	7	48.96	48.90	-7	3,930	-0.18%
2022/02/08	0	0.00	1	48.90	48.80	-1	3,870	-0.03%
2022/02/07	1	46.25	15	47.60	47.95	-14	3,825	-0.37%
2022/01/26	0	0.00	2	47.48	46.25	-2	3,723	-0.05%
2022/01/25	0	0.00	2	46.85	47.15	-2	3,575	-0.06%
2022/01/21	32	47.64	0	47.60	47.55	32	3,501	0.91%
2022/01/20	0	0.00	1	48.70	48.45	-1	3,446	-0.03%
2022/01/19	0	0.00	2	48.48	48.50	-2	3,410	-0.06%
2022/01/18	0	0.00	1	49.00	48.50	-1	3,414	-0.03%
2022/01/17	2	48.20	0	0.00	48.45	2	3,378	0.06%
2022/01/14	5	48.93	1	50.20	48.60	4	3,305	0.12%
2022/01/13	6	49.42	0	0.00	49.65	6	3,235	0.19%
2022/01/12	0	0.00	20	49.50	50.00	-20	3,029	-0.66%
2022/01/11	0	0.00	36	48.57	48.70	-36	2,791	-1.29%
2022/01/07	0	0.00	4	48.16	48.20	-4	2,692	-0.15%
2022/01/06	0	0.00	27	47.71	47.85	-27	2,628	-1.03%
2022/01/04	0	0.00	0	47.10	47.50	0	2,641	0.00%
2021/12/30	2	47.15	0	0.00	47.25	2	2,679	0.07%
2021/12/29	0	0.00	20	47.44	47.55	-20	2,698	-0.74%
2021/12/28	0	47.40	0	0.00	47.30	0	2,670	0.00%
2021/12/27	0	47.35	0	0.00	47.40	0	2,661	0.00%
2021/12/24	0	0.00	1	47.40	47.40	-1	2,716	-0.04%
2021/12/23	0	0.00	11	47.47	47.40	-11	2,755	-0.40%
2021/12/22	0	0.00	9	47.30	47.00	-9	2,782	-0.32%
2021/12/21	0	47.25	6	46.91	46.85	-6	2,808	-0.21%
2021/12/20	4	46.60	10	46.55	46.80	-6	2,825	-0.21%
2021/12/13	0	0.00	10	47.20	47.10	-10	2,955	-0.34%
2021/12/07	0	0.00	36	47.05	47.50	-36	2,991	-1.20%
2021/12/02	0	0.00	40	46.83	47.00	-40	3,029	-1.32%
2021/12/01	0	0.00	18	46.44	46.55	-18	3,054	-0.59%
2021/11/30	0	0.00	7	46.44	46.35	-7	3,065	-0.23%
2021/11/26	37	46.03	1	46.60	45.75	36	2,964	1.21%
2021/11/25	7	47.04	5	47.10	47.20	2	3,015	0.07%
2021/11/24	0	0.00	12	47.51	47.55	-12	3,150	-0.38%
2021/11/22	0	0.00	11	47.00	47.00	-11	3,390	-0.32%
2021/11/19	0	0.00	8	46.71	46.75	-8	3,371	-0.24%
2021/11/18	0	0.00	45	46.29	46.70	-45	3,363	-1.34%
2021/11/17	0	0.00	2	45.83	45.60	-2	3,278	-0.06%
2021/11/16	0	0.00	23	45.86	45.90	-23	3,280	-0.70%
2021/11/15	0	0.00	34	45.51	45.60	-34	3,310	-1.03%
2021/11/12	0	0.00	55	45.12	45.20	-55	3,297	-1.67%
2021/11/09	0	0.00	1	44.90	44.95	-1	3,354	-0.03%
2021/11/08	1	44.35	0	0.00	44.55	1	3,366	0.03%
2021/11/05	0	0.00	5	44.40	44.60	-5	3,389	-0.15%
2021/11/04	0	0.00	2	44.20	44.15	-2	3,384	-0.06%
2021/11/03	1	43.90	0	0.00	44.00	1	3,409	0.03%
2021/10/29	42	44.02	0	0.00	44.00	42	3,463	1.21%
2021/10/28	0	0.00	1	45.00	44.40	-1	3,439	-0.03%
2021/10/27	0	0.00	11	45.03	44.90	-11	3,475	-0.32%
2021/10/26	0	0.00	24	44.96	44.90	-24	3,505	-0.68%
2021/10/21	0	0.00	33	45.17	44.80	-33	3,687	-0.89%
2021/10/20	0	0.00	3	44.83	44.95	-3	3,678	-0.08%
2021/10/19	0	0.00	2	44.70	44.55	-2	3,676	-0.05%
2021/10/18	0	44.30	4	44.56	44.45	-4	3,694	-0.11%
2021/10/15	1	43.65	50	44.33	44.45	-49	3,722	-1.32%
2021/10/12	1	42.75	1	43.75	43.80	0	3,783	0.00%
2021/10/05	20	43.03	0	0.00	43.10	20	3,751	0.53%
2021/10/04	43	43.16	0.2	43.37	43.50	42.8	3,798	1.13%
2021/10/01	9	43.26	0	0.00	43.30	9	3,798	0.24%
2021/09/29	2	43.90	1	44.20	44.05	1	3,719	0.03%
2021/09/28	1	43.95	0	0.00	44.45	1	3,690	0.03%
2021/09/27	0	0.00	7.4	44.80	44.80	-7.4	3,675	-0.20%
2021/09/24	2	45.08	2	44.58	44.60	0	3,658	0.00%
2021/09/23	2	43.95	2	44.35	44.55	0	3,664	0.00%
2021/09/22	2	43.88	0	0.00	43.60	2	3,673	0.05%
2021/09/17	0	0.00	5	46.00	45.35	-5	3,597	-0.14%
2021/09/16	0	0.00	19	45.96	46.00	-19	3,548	-0.54%
2021/09/15	0	0.00	11	45.51	45.75	-11	3,481	-0.32%
2021/09/14	0	0.00	11	45.65	45.65	-11	3,480	-0.32%
2021/09/13	0	0.00	2	45.55	45.55	-2	3,495	-0.06%
2021/09/10	0	0.00	1.1	45.79	45.75	-1.1	3,529	-0.03%
2021/09/09	0	0.00	3	45.48	45.75	-3	3,585	-0.08%
2021/09/08	0	0.00	29	45.39	45.60	-29	3,560	-0.81%
2021/09/07	0	0.00	16	45.45	45.20	-16	3,569	-0.45%
2021/09/06	2	45.18	42	44.88	45.05	-40	3,537	-1.13%
2021/09/03	0	0.00	1	44.00	44.70	-1	3,495	-0.03%
2021/09/02	1	43.75	7	44.26	43.75	-6	3,482	-0.17%
2021/09/01	0	44.05	12	44.93	44.65	-12	3,480	-0.34%
2021/08/31	0	44.25	22	44.93	45.00	-22	3,425	-0.64%
2021/08/30	2	43.00	25	44.04	44.30	-23	3,336	-0.69%
2021/08/27	0	0.00	29	43.71	43.90	-29	3,196	-0.91%
2021/08/24	4	40.80	0	0.00	41.25	4	2,923	0.14%
2021/08/20	1	40.30	0	0.00	40.25	1	3,041	0.03%
2021/08/19	1	40.50	0	0.00	40.55	1	3,611	0.03%
2021/08/16	2	41.15	0	0.00	41.15	2	3,708	0.05%
2021/08/13	2	41.15	0	0.00	41.40	2	3,792	0.05%
2021/08/11	1	41.50	0	0.00	41.70	1	3,897	0.03%
2021/08/10	1	41.50	0	0.00	41.60	1	3,973	0.03%
2021/08/09	3	41.45	0	0.00	42.05	3	4,066	0.07%
2021/08/06	0	0.00	21	42.06	41.85	-21	4,121	-0.51%
2021/08/04	0	0.00	2	41.75	42.05	-2	4,410	-0.05%
2021/08/03	2	41.80	1	42.00	42.00	1	4,464	0.02%
2021/07/30	1	41.50	0	0.00	41.75	1	4,537	0.02%
2021/07/29	0	0.00	2	41.93	41.85	-2	4,574	-0.04%
2021/07/28	36	41.29	49	41.17	41.30	-13	4,553	-0.29%
2021/07/27	0	0.00	2	44.93	44.80	-2	4,514	-0.04%
2021/07/23	0	0.00	1	45.40	45.10	-1	4,560	-0.02%
2021/07/22	0	0.00	1	45.25	45.35	-1	4,613	-0.02%
2021/07/21	10	44.60	0	0.00	44.75	10	4,629	0.22%
2021/07/20	0	0.00	12	45.12	44.65	-12	4,684	-0.26%
2021/07/19	0	0.00	16	45.36	45.40	-16	4,736	-0.34%
2021/07/16	0	0.00	6	45.23	45.50	-6	4,734	-0.13%
2021/07/15	0	0.00	10	45.41	45.45	-10	4,750	-0.21%
2021/07/14	0	0.00	4	45.30	45.40	-4	4,782	-0.08%
2021/07/13	0	0.00	7	45.22	45.40	-7	4,843	-0.14%
2021/07/12	0	0.00	2	45.25	44.90	-2	4,853	-0.04%
2021/07/08	0	0.00	4	45.12	45.10	-4	4,880	-0.08%
2021/07/06	0	0.00	5	45.26	45.25	-5	5,008	-0.10%
2021/07/05	0	0.00	14	45.21	45.25	-14	5,043	-0.28%
2021/07/02	0	0.00	4	45.18	44.90	-4	5,052	-0.08%
2021/07/01	0	0.00	2	45.15	45.05	-2	5,066	-0.04%
2021/06/29	0	0.00	1	45.20	45.20	-1	5,149	-0.02%
2021/06/28	0	0.00	2	45.23	45.20	-2	5,181	-0.04%
2021/06/25	0	0.00	29	45.33	45.20	-29	5,245	-0.55%
2021/06/24	0	0.00	2	45.05	45.00	-2	5,266	-0.04%
2021/06/23	0	0.00	14	45.04	45.25	-14	5,318	-0.26%
2021/06/22	0	0.00	4	44.50	44.30	-4	5,296	-0.08%
2021/06/21	32	43.41	1	44.25	43.50	31	5,292	0.59%
2021/06/17	0	0.00	8	44.60	44.80	-8	5,256	-0.15%
2021/06/16	0	0.00	10	44.99	44.85	-10	5,378	-0.19%
2021/06/11	0	0.00	22	45.07	45.05	-22	5,464	-0.40%
2021/06/10	2	44.50	0	0.00	45.00	2	5,513	0.04%
2021/06/09	0	0.00	2	44.85	45.00	-2	5,553	-0.04%
2021/06/08	0	0.00	1	45.15	45.05	-1	5,562	-0.02%
2021/06/07	10	44.40	2	44.78	45.00	8	5,659	0.14%
2021/06/04	12	44.96	0	0.00	45.15	12	5,725	0.21%
2021/06/03	0	0.00	13	45.54	45.70	-13	5,844	-0.22%
2021/06/02	0	0.00	1	45.25	45.50	-1	5,888	-0.02%
2021/06/01	0	0.00	7	45.13	45.35	-7	5,934	-0.12%
2021/05/31	0	0.00	3	45.42	45.40	-3	6,012	-0.05%
2021/05/28	0	0.00	5	45.09	45.25	-5	6,048	-0.08%
2021/05/26	0	0.00	5	45.29	45.35	-5	5,613	-0.09%
2021/05/25	0	0.00	7	45.15	45.20	-7	5,631	-0.12%
2021/05/24	0	0.00	6	44.23	44.40	-6	5,561	-0.11%
2021/05/21	0	0.00	4	44.41	44.35	-4	5,571	-0.07%
2021/05/18	0	0.00	22	43.08	43.60	-22	5,446	-0.40%
2021/05/17	46	41.71	46	42.33	41.30	0	5,458	0.00%
2021/05/14	0	0.00	5	42.60	42.65	-5	5,399	-0.09%
2021/05/13	2	41.55	0	0.00	41.20	2	5,342	0.04%
2021/05/12	150	41.81	25	44.08	41.50	125	5,268	2.37%	大買/鉅額交易
2021/05/11	50	44.07	1	44.25	43.40	49	5,080	0.96%
2021/05/10	0	0.00	60	44.75	44.50	-60	5,059	-1.19%
2021/05/07	0	0.00	1	44.05	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	96	43.46	43.90	-96	5,165	-1.86%
2021/05/05	0	0.00	70	42.59	42.45	-70	5,123	-1.37%
2021/04/29	0	0.00	12	43.68	43.45	-12	5,159	-0.23%
2021/04/28	1	43.95	7	43.67	43.95	-6	5,160	-0.12%
2021/04/27	0	0.00	9	43.40	43.50	-9	5,269	-0.17%
2021/04/26	1	42.85	17	43.11	43.30	-16	5,269	-0.30%
2021/04/23	0	0.00	14	42.81	43.00	-14	5,228	-0.27%
2021/04/22	0	0.00	9	42.65	42.60	-9	5,200	-0.17%
2021/04/21	5	42.50	0	0.00	42.45	5	5,186	0.10%
2021/04/20	0	0.00	7	42.94	43.00	-7	5,189	-0.13%
2021/04/19	0	42.75	22	42.58	43.00	-22	5,194	-0.42%
2021/04/16	0	0.00	2	42.40	42.45	-2	5,165	-0.04%
2021/04/15	0	0.00	3	42.22	42.15	-3	5,255	-0.06%
2021/04/14	0	0.00	13	42.38	42.40	-13	5,288	-0.25%
2021/04/13	0	0.00	29	42.26	42.10	-29	5,275	-0.55%
2021/04/12	0	0.00	5	41.95	41.90	-5	5,238	-0.10%
2021/04/09	0	0.00	2	41.15	41.25	-2	5,252	-0.04%
2021/04/08	50	41.23	0	0.00	41.20	50	5,284	0.95%
2021/04/07	0	0.00	10	41.35	41.60	-10	5,366	-0.19%
2021/04/06	2	41.30	30	41.20	41.20	-28	5,352	-0.52%
2021/04/01	3	41.35	0	0.00	41.55	3	5,306	0.06%
2021/03/31	0	0.00	6	41.81	41.95	-6	5,250	-0.11%
2021/03/30	0	0.00	36	41.48	41.80	-36	5,197	-0.69%
2021/03/29	0	0.00	10	41.05	41.40	-10	5,142	-0.19%
2021/03/26	0	0.00	50	41.45	41.40	-50	5,104	-0.98%
2021/03/25	0	0.00	5	40.98	41.15	-5	5,066	-0.10%
2021/03/24	0	0.00	75.1	40.73	40.70	-75.1	5,106	-1.47%
2021/03/23	0	0.00	10	40.65	40.40	-10	5,091	-0.20%
2021/03/22	0	0.00	50	40.70	40.50	-50	5,113	-0.98%
2021/03/19	2	40.30	0	0.00	40.40	2	5,137	0.04%
2021/03/18	0	0.00	10	41.60	40.80	-10	5,025	-0.20%
2021/03/17	0	0.00	8	41.15	41.05	-8	5,060	-0.16%
2021/03/16	0	0.00	10	41.45	41.35	-10	5,070	-0.20%
2021/03/15	1	41.50	21	41.18	41.25	-20	5,112	-0.39%
2021/03/12	0	40.75	10	40.85	41.00	-10	5,124	-0.20%
2021/03/11	0	0.00	22	41.27	40.65	-22	5,153	-0.43%
2021/03/09	0	0.00	20	40.35	40.45	-20	5,044	-0.40%
2021/03/08	0	39.80	5	39.57	39.60	-5	4,938	-0.10%
2021/03/05	20	39.25	0	0.00	39.40	20	4,910	0.41%
2021/03/04	2	39.15	0	0.00	39.65	2	5,061	0.04%
2021/03/03	0	0.00	15	40.17	40.05	-15	5,026	-0.30%
2021/03/02	0	0.00	5	39.35	39.35	-5	4,947	-0.10%
2021/02/26	12	39.45	1	40.50	39.90	11	4,912	0.22%
2021/02/25	0	0.00	32	40.40	40.80	-32	4,739	-0.68%
2021/02/24	0	0.00	20	40.23	39.85	-20	4,709	-0.42%
2021/02/23	0	0.00	39	39.81	39.85	-39	4,696	-0.83%
2021/02/22	0	0.00	19	39.62	39.25	-19	4,691	-0.41%
2021/02/19	5	39.15	0	0.00	39.20	5	4,714	0.11%
2021/02/18	0.1	39.75	0	0.00	39.65	0.1	4,731	0.00%
2021/02/17	0	0.00	2	39.13	39.70	-2	4,769	-0.04%
2021/02/05	0	0.00	25	38.81	38.75	-25	4,674	-0.53%
2021/02/04	0	0.00	1	38.80	38.70	-1	4,665	-0.02%
2021/02/03	1	38.35	5	38.60	38.70	-4	4,755	-0.08%
2021/02/02	25	38.85	5	38.88	38.55	20	4,790	0.42%
2021/01/29	65	38.02	0	0.00	37.40	65	4,785	1.36%
2021/01/28	21	38.28	0	0.00	38.25	21	4,680	0.45%
2021/01/27	2	38.60	8.5	38.94	38.60	-6.5	4,609	-0.14%
2021/01/26	17	38.64	5	38.70	38.60	12	4,602	0.26%
2021/01/25	26	38.95	0	0.00	38.90	26	4,572	0.57%
2021/01/22	5	39.05	2	39.35	39.00	3	4,609	0.07%
2021/01/21	3	39.47	6	39.95	39.10	-3	4,588	-0.07%
2021/01/20	74	40.26	0	0.00	39.00	74	4,531	1.63%
2021/01/19	9	41.03	5	41.50	41.10	4	4,362	0.09%
2021/01/18	60	41.30	0	0.00	41.20	60	4,329	1.39%
2021/01/15	0	0.00	2	41.95	41.75	-2	4,295	-0.05%
2021/01/14	0	0.00	9	42.20	42.20	-9	4,380	-0.21%
2021/01/13	0	41.70	11	42.25	42.20	-11	4,386	-0.25%
2021/01/12	0	41.85	9	42.00	42.00	-9	4,377	-0.21%
2021/01/11	0	0.00	10.1	42.27	42.45	-10.1	4,384	-0.23%
2021/01/08	0	0.00	73	42.34	42.50	-73	4,359	-1.67%
2021/01/07	0	0.00	43	41.45	41.45	-43	4,240	-1.01%
2021/01/06	0	0.00	12	41.33	41.00	-12	4,254	-0.28%
2021/01/05	0	0.00	17	41.24	41.35	-17	4,220	-0.40%
2021/01/04	17	41.14	50	41.45	41.35	-33	4,215	-0.78%
2020/12/31	0	0.00	14.1	41.29	41.10	-14.1	4,149	-0.34%
2020/12/30	0	0.00	10	40.75	41.05	-10	4,085	-0.24%
2020/12/29	0	0.00	7.1	40.11	40.05	-7.1	4,007	-0.18%
2020/12/28	3	39.50	0	0.00	40.00	3	4,016	0.07%
2020/12/25	0.1	39.62	0	0.00	39.60	0.1	4,065	0.00%
2020/12/24	0	0.00	2	39.80	39.55	-2	4,090	-0.05%
2020/12/23	2	39.40	0	0.00	39.60	2	4,117	0.05%
2020/12/18	5	39.80	0	0.00	40.20	5	4,376	0.11%
2020/12/17	5	40.05	5	40.25	40.25	0	4,375	0.00%
2020/12/16	0	0.00	22	40.13	40.25	-22	4,380	-0.50%
2020/12/15	15	39.45	5	39.66	39.70	10	4,375	0.23%
2020/12/14	0	0.00	9	39.96	39.95	-9	4,362	-0.21%
2020/12/11	0	0.00	12	39.82	40.00	-12	4,364	-0.27%
2020/12/10	0	0.00	6	39.01	39.05	-6	4,261	-0.14%
2020/12/09	2	38.55	9	38.67	39.15	-7	4,238	-0.17%
2020/12/08	7	39.08	81	39.13	38.95	-74	4,158	-1.78%
2020/12/07	0	0.00	5	39.75	39.80	-5	4,116	-0.12%
2020/12/04	0	0.00	2	40.30	40.20	-2	4,095	-0.05%
2020/12/03	0	0.00	5	39.93	40.00	-5	4,081	-0.12%
2020/12/02	0	0.00	2	39.73	39.90	-2	4,113	-0.05%
2020/12/01	4	39.30	0	0.00	39.90	4	4,135	0.10%
2020/11/30	7	39.52	1	39.15	39.00	6	4,131	0.15%
2020/11/27	6	39.88	1	40.00	39.90	5	3,938	0.13%
2020/11/26	5	40.02	0	0.00	40.20	5	3,937	0.13%
2020/11/25	1	40.35	5	40.55	40.15	-4	4,011	-0.10%
2020/11/24	2	40.30	0	0.00	40.30	2	4,045	0.05%
2020/11/23	0	0.00	1	40.50	40.60	-1	4,042	-0.02%
2020/11/20	11	40.18	5	40.20	40.30	6	4,045	0.15%
2020/11/19	2	40.40	3	40.60	40.50	-1	4,125	-0.02%
2020/11/18	0	0.00	5	40.77	40.95	-5	4,134	-0.12%
2020/11/17	1	40.40	19	40.46	40.60	-18	4,144	-0.43%
2020/11/16	0	0.00	11	40.36	40.50	-11	4,208	-0.26%
2020/11/13	0	0.00	1	39.90	39.90	-1	4,178	-0.02%
2020/11/12	5	39.70	0	0.00	39.80	5	4,197	0.12%
2020/11/11	5	39.75	8	39.98	40.20	-3	4,196	-0.07%
2020/11/10	0	0.00	13	39.53	39.55	-13	4,093	-0.32%
2020/11/09	0	0.00	10	39.13	38.85	-10	4,027	-0.25%
2020/11/05	0	0.00	5	38.55	38.60	-5	4,000	-0.12%
2020/11/04	0	0.00	1	38.30	38.20	-1	4,007	-0.02%
2020/11/03	0	0.00	3	38.33	38.35	-3	4,027	-0.07%
2020/11/02	19	37.63	5	37.77	37.95	14	4,040	0.35%
2020/10/30	11	37.14	5	37.25	37.05	6	4,024	0.15%
2020/10/29	3	37.55	1	37.60	37.55	2	3,929	0.05%
2020/10/28	1	37.90	0	0.00	38.10	1	3,951	0.03%
2020/10/27	12	38.07	0	0.00	38.05	12	3,992	0.30%
2020/10/22	0	0.00	4	38.49	38.50	-4	4,100	-0.10%
2020/10/21	0	0.00	1	38.25	38.05	-1	4,055	-0.02%
2020/10/20	2	38.03	0	0.00	38.15	2	4,063	0.05%
2020/10/19	5	38.35	1	38.40	38.20	4	4,045	0.10%
2020/10/16	3	38.03	1	38.30	38.00	2	4,012	0.05%
2020/10/15	24	38.15	1	38.35	38.05	23	4,022	0.57%
2020/10/14	3	38.65	10	39.00	38.55	-7	3,997	-0.18%
2020/10/12	6	38.58	5	38.53	38.95	1	4,027	0.02%
2020/10/08	5	38.97	0	0.00	39.00	5	4,119	0.12%
2020/10/07	1	39.00	0	0.00	39.00	1	4,156	0.02%
2020/10/05	6	38.93	0	0.00	38.85	6	4,239	0.14%
2020/09/30	3	39.00	3	39.80	38.85	0	4,255	0.00%
2020/09/29	2	39.43	0	0.00	39.10	2	4,224	0.05%
2020/09/28	5	39.40	2	39.45	39.40	3	4,249	0.07%
2020/09/25	3	37.77	10	38.06	38.40	-7	4,276	-0.16%
2020/09/24	32	37.74	0	0.00	37.35	32	4,235	0.76%
2020/09/23	19	39.00	5	38.90	38.90	14	4,120	0.34%
2020/09/22	13	39.82	0	0.00	39.50	13	4,105	0.32%
2020/09/21	4	40.33	27	40.50	40.20	-23	4,069	-0.57%
2020/09/18	2	40.38	0	0.00	40.75	2	4,094	0.05%
2020/09/17	9	40.34	2	40.45	40.30	7	4,079	0.17%
2020/09/16	0	0.00	2	40.85	41.00	-2	4,079	-0.05%
2020/09/15	0	0.00	3	40.80	40.80	-3	4,079	-0.07%
2020/09/14	2	40.18	10	40.80	40.90	-8	4,204	-0.19%
2020/09/11	4	40.24	0	0.00	40.45	4	4,229	0.09%
2020/09/10	10	40.25	0	0.00	40.35	10	4,270	0.23%
2020/09/09	5	40.32	0	0.00	40.55	5	4,314	0.12%
2020/09/08	3	40.75	5	41.10	40.80	-2	4,341	-0.05%
2020/09/07	3	40.83	0	0.00	40.90	3	4,374	0.07%
2020/09/04	11	41.23	2	41.10	41.50	9	4,374	0.21%
2020/09/03	1	41.45	14	42.02	41.80	-13	4,380	-0.30%
2020/09/02	4	41.30	0	0.00	41.50	4	4,416	0.09%
2020/09/01	56	41.55	0	0.00	41.75	56	4,454	1.26%
2020/08/31	4	42.05	7	42.56	41.80	-3	4,454	-0.07%
2020/08/28	0	0.00	2	42.35	42.20	-2	4,500	-0.04%
2020/08/27	2	41.95	0	0.00	42.00	2	4,585	0.04%
2020/08/26	7	41.86	0	0.00	42.15	7	4,615	0.15%
2020/08/25	1	41.30	56	42.59	42.35	-55	4,657	-1.18%
2020/08/24	5	41.57	0	0.00	41.35	5	4,690	0.11%
2020/08/21	12	41.83	4	42.45	41.80	8	4,710	0.17%
2020/08/20	63	41.63	0	0.00	41.55	63	4,726	1.33%
2020/08/19	4	43.20	0	0.00	43.00	4	4,719	0.08%
2020/08/18	58	43.47	0	0.00	43.40	58	4,748	1.22%
2020/08/17	0	0.00	56	44.27	44.35	-56	4,774	-1.17%
2020/08/14	0	0.00	2	43.95	44.00	-2	4,773	-0.04%
2020/08/13	0	0.00	2	43.85	43.85	-2	4,787	-0.04%
2020/08/12	2	43.05	50	43.20	43.40	-48	4,815	-1.00%
2020/08/11	0	0.00	55	44.06	43.40	-55	4,824	-1.14%
2020/08/10	0	0.00	19	43.40	43.70	-19	4,804	-0.40%
2020/08/07	0	43.50	2	42.90	42.90	-2	4,813	-0.04%
2020/08/06	0	0.00	3	42.90	43.00	-3	4,802	-0.06%
2020/08/05	2	41.75	0	0.00	41.85	2	4,839	0.04%
2020/08/04	1	41.85	0	0.00	41.65	1	4,852	0.02%
2020/08/03	52	41.59	15	41.85	41.45	37	4,872	0.76%
2020/07/30	6	42.29	0	0.00	42.85	6	4,830	0.12%
2020/07/29	5	42.18	0	0.00	42.30	5	4,854	0.10%
2020/07/28	54	42.19	0	0.00	42.55	54	4,915	1.10%
2020/07/27	27	42.78	0	0.00	42.50	27	4,935	0.55%
2020/07/24	11	43.83	0	0.00	43.55	11	4,958	0.22%
2020/07/23	3	44.60	0	0.00	44.60	3	4,972	0.06%
2020/07/22	3	45.00	0	0.00	45.00	3	5,046	0.06%
2020/07/21	0	0.00	2	45.50	45.50	-2	5,053	-0.04%
2020/07/20	2	44.30	0	0.00	44.55	2	5,053	0.04%
2020/07/17	7	45.04	0	0.00	44.75	7	5,087	0.14%
2020/07/16	16	45.14	0	0.00	44.80	16	5,154	0.31%
2020/07/14	0	0.00	1	47.35	47.45	-1	5,051	-0.02%
2020/07/13	5	47.00	4	46.99	47.00	1	5,064	0.02%
2020/07/10	0	0.00	4	47.76	47.50	-4	5,090	-0.08%
2020/07/09	0	0.00	5	48.30	48.20	-5	5,125	-0.10%
2020/07/08	0	0.00	4	47.89	48.00	-4	5,105	-0.08%
2020/07/07	0	0.00	52	47.50	47.50	-52	5,139	-1.01%
2020/07/06	0	0.00	6	47.51	47.45	-6	5,132	-0.12%
2020/07/03	0	0.00	11	47.01	47.00	-11	5,150	-0.21%
2020/07/02	0	0.00	11	46.68	46.80	-11	5,184	-0.21%
2020/07/01	0	0.00	8	46.14	46.20	-8	5,234	-0.15%
2020/06/30	0	0.00	12	45.53	45.55	-12	5,274	-0.23%
2020/06/29	4	44.89	11	45.04	44.95	-7	5,335	-0.13%
2020/06/24	2	45.10	3	45.20	45.10	-1	5,375	-0.02%
2020/06/23	0	0.00	2	45.40	45.20	-2	5,452	-0.04%
2020/06/22	0	0.00	3	45.10	45.15	-3	5,502	-0.05%
2020/06/18	7	44.79	0	0.00	45.10	7	5,688	0.12%
2020/06/17	2	44.85	2	45.50	45.40	0	5,694	0.00%
2020/06/16	0	0.00	10	45.73	45.15	-10	5,842	-0.17%
2020/06/15	9	44.12	1	44.05	44.05	8	6,057	0.13%
2020/06/12	7	44.46	0	0.00	44.50	7	6,159	0.11%
2020/06/11	1	45.50	1	46.50	45.40	0	6,330	0.00%
2020/06/10	0	0.00	10	46.38	46.75	-10	6,467	-0.15%
2020/06/09	0	0.00	2.1	46.05	46.10	-2.1	6,656	-0.03%
2020/06/08	0	0.00	49	45.77	46.00	-49	6,759	-0.72%
2020/06/05	0	0.00	1	45.20	45.20	-1	6,826	-0.01%
2020/06/04	1	45.00	7	45.35	45.10	-6	6,977	-0.09%
2020/06/03	0	0.00	18	44.48	44.75	-18	7,157	-0.25%
2020/06/02	0	0.00	8	43.66	43.40	-8	7,199	-0.11%
2020/06/01	0	0.00	13	43.43	43.50	-13	7,206	-0.18%
2020/05/29	1	42.15	8	42.49	42.80	-7	7,149	-0.10%
2020/05/28	4	42.13	53	42.42	42.20	-49	7,047	-0.70%
2020/05/27	11	42.71	0	0.00	42.50	11	7,052	0.16%
2020/05/26	3	42.05	8	42.94	42.90	-5	7,077	-0.07%
2020/05/25	13.7	41.73	5	42.50	41.75	8.7	7,038	0.12%
2020/05/22	3	42.77	0	0.00	42.55	3	6,994	0.04%
2020/05/20	0	0.00	5	43.46	43.40	-5	7,017	-0.07%
2020/05/19	7	43.25	5	43.27	43.35	2	7,027	0.03%
2020/05/15	5	42.27	0	0.00	42.25	5	7,038	0.07%
2020/05/14	3	42.55	1	42.75	42.55	2	7,001	0.03%
2020/05/13	2	43.10	0	0.00	43.10	2	6,953	0.03%
2020/05/12	4	43.31	2	43.80	43.45	2	6,996	0.03%
2020/05/11	0	0.00	6	44.43	44.05	-6	6,939	-0.09%
2020/05/08	2	43.65	28	43.67	43.60	-26	6,918	-0.38%
2020/05/07	1	43.35	6	43.45	43.10	-5	6,909	-0.07%
2020/05/06	2	42.40	1	43.00	42.80	1	6,911	0.01%
2020/05/05	0	0.00	22	42.99	43.00	-22	6,930	-0.32%
2020/05/04	8	42.21	3	42.50	42.40	5	6,921	0.07%
2020/04/30	0	0.00	46	44.31	44.15	-46	6,891	-0.67%
2020/04/29	5	43.70	14	43.49	43.70	-9	6,907	-0.13%
2020/04/28	0	42.80	29	42.72	42.80	-29	6,981	-0.42%
2020/04/27	0	0.00	40	42.08	42.10	-40	7,119	-0.56%
2020/04/23	0	0.00	11	40.82	40.90	-11	7,178	-0.15%
2020/04/22	52	40.74	7	40.68	40.75	45	7,152	0.63%
2020/04/21	15	41.19	13	41.51	40.95	2	7,139	0.03%
2020/04/20	5	42.37	5	42.47	42.50	0	7,137	0.00%
2020/04/17	7	42.74	13	43.79	42.70	-6	7,175	-0.08%
2020/04/16	3	42.45	1	42.50	42.35	2	7,079	0.03%
2020/04/15	1	43.20	67	43.23	43.20	-66	7,024	-0.94%
2020/04/14	2	41.15	11	41.50	41.95	-9	6,942	-0.13%
2020/04/13	0	0.00	3	41.03	40.70	-3	6,880	-0.04%
2020/04/10	1	40.85	14	40.86	41.10	-13	6,883	-0.19%
2020/04/09	0	0.00	4	40.53	40.35	-4	6,840	-0.06%
2020/04/08	0	0.00	8	40.23	40.40	-8	6,811	-0.12%
2020/04/07	0	0.00	9	39.44	39.90	-9	6,741	-0.13%
2020/04/06	3	38.10	4	38.74	38.65	-1	6,706	-0.01%
2020/04/01	13	38.70	2	38.80	38.50	11	6,628	0.17%
2020/03/31	5	39.14	7	39.75	39.35	-2	6,542	-0.03%
2020/03/30	6	39.16	3	40.00	39.55	3	6,435	0.05%
2020/03/27	7	40.21	1	40.15	40.00	6	6,355	0.09%
2020/03/26	0	40.50	10	39.93	40.10	-10	6,246	-0.16%
2020/03/25	10	40.28	17	40.35	40.60	-7	6,339	-0.11%
2020/03/24	10	38.85	88	38.01	38.70	-78	6,220	-1.25%
2020/03/23	10	35.62	0	0.00	35.65	10	6,044	0.17%
2020/03/20	10	36.38	26	36.87	37.45	-16	6,058	-0.26%
2020/03/19	70	35.98	0	0.00	35.00	70	5,875	1.19%
2020/03/18	7	37.86	11	38.60	38.00	-4	5,671	-0.07%
2020/03/17	39	38.13	0	0.00	38.25	39	5,582	0.70%
2020/03/16	35	40.55	0	0.00	39.60	35	5,376	0.65%
2020/03/13	81	40.74	4	42.44	42.20	77	5,213	1.48%
2020/03/12	62	44.57	2	46.28	44.30	60	4,979	1.21%
2020/03/11	7	47.06	0	0.00	47.00	7	4,818	0.15%
2020/03/10	0	47.70	301	46.17	47.40	-301	4,691	-6.42%	大賣/鉅額交易
2020/03/09	95	46.98	8	46.71	46.10	87	4,548	1.91%
2020/03/06	47	49.44	0	0.00	49.60	47	4,262	1.10%
2020/03/05	0	0.00	14	51.00	51.00	-14	4,155	-0.34%
2020/03/04	0	0.00	25	50.14	50.40	-25	4,292	-0.58%
2020/03/03	2	49.80	10	50.10	50.00	-8	4,275	-0.19%
2020/03/02	20	49.60	20	49.60	49.40	0	4,249	0.00%
2020/02/27	1	50.20	0	0.00	50.30	1	4,411	0.02%
2020/02/26	3	50.30	0	0.00	50.70	3	4,339	0.07%
2020/02/25	1	50.70	0	0.00	50.90	1	4,304	0.02%
2020/02/24	12	51.11	1	51.50	50.90	11	4,293	0.26%
2020/02/21	0	52.00	6	52.45	52.00	-6	4,260	-0.14%
2020/02/19	0	51.90	80	52.14	52.10	-80	4,226	-1.89%
2020/02/18	0	0.00	7	51.69	51.70	-7	4,199	-0.17%
2020/02/17	0	0.00	1	51.20	51.40	-1	4,238	-0.02%
2020/02/13	0	0.00	13	51.29	51.60	-13	4,320	-0.30%
2020/02/12	0	0.00	1	51.00	51.00	-1	4,302	-0.02%
2020/02/10	43	50.29	5	50.30	50.40	38	4,348	0.87%
2020/02/07	180	50.77	0	0.00	50.80	180	4,449	4.05%	大買/鉅額交易
2020/02/06	2	50.45	0	0.00	50.60	2	4,507	0.04%
2020/02/05	22	49.90	0	0.00	50.10	22	4,500	0.49%
2020/02/04	50	50.16	0	0.00	50.10	50	4,485	1.11%
2020/02/03	11	49.76	16	49.55	49.60	-5	4,482	-0.11%
2020/01/31	10	50.20	0	0.00	50.00	10	4,445	0.22%
2020/01/30	13	50.50	0	0.00	50.10	13	4,312	0.30%
2020/01/20	0	0.00	42	53.08	53.10	-42	4,140	-1.01%
2020/01/17	0	0.00	11	52.74	52.80	-11	4,099	-0.27%
2020/01/16	0	0.00	5	52.46	52.20	-5	4,159	-0.12%
2020/01/15	0	0.00	10	52.65	52.50	-10	4,188	-0.24%
2020/01/14	0	0.00	45	52.48	52.70	-45	4,215	-1.07%
2020/01/13	1.1	51.35	8	51.94	52.00	-6.9	4,186	-0.17%
2020/01/09	1	50.80	0	0.00	51.10	1	4,474	0.02%
2020/01/08	0	0.00	6	50.63	50.60	-6	4,509	-0.13%
2020/01/07	10	51.10	0	0.00	50.90	10	4,518	0.22%
2020/01/06	0	0.00	3	52.17	51.70	-3	4,590	-0.07%
2020/01/03	0	0.00	2.5	52.18	52.30	-2.5	4,623	-0.05%
2020/01/02	0	0.00	1	52.10	52.00	-1	4,659	-0.02%
2019/12/31	1	52.20	0	0.00	52.00	1	4,671	0.02%
2019/12/30	0	0.00	50	52.60	52.20	-50	4,696	-1.06%
2019/12/27	5	52.64	28	52.62	52.70	-23	4,715	-0.49%
2019/12/26	0	0.00	11	52.23	52.40	-11	4,776	-0.23%
2019/12/24	0	0.00	3	52.70	52.70	-3	4,921	-0.06%
2019/12/23	0	0.00	11	52.61	52.70	-11	5,081	-0.22%
2019/12/20	10	52.10	47	52.09	52.50	-37	5,206	-0.71%
2019/12/19	0	0.00	21	51.36	51.60	-21	5,107	-0.41%
2019/12/18	0	0.00	15	51.43	51.40	-15	5,163	-0.29%
2019/12/17	0	0.00	8	51.26	51.60	-8	6,967	-0.11%
2019/12/16	0	0.00	5	51.10	51.00	-5	7,076	-0.07%
2019/12/13	0	0.00	8	51.23	50.90	-8	7,225	-0.11%
2019/12/12	0	0.00	3	50.67	50.60	-3	7,321	-0.04%
2019/12/11	1	50.00	12	50.02	50.00	-11	7,606	-0.14%
2019/12/10	0	0.00	2	50.20	50.20	-2	7,760	-0.03%
2019/12/09	0	0.00	1	50.20	50.30	-1	7,917	-0.01%
2019/12/03	0	0.00	6	49.31	49.60	-6	8,824	-0.07%
2019/12/02	11	49.59	14	49.60	49.55	-3	8,996	-0.03%
2019/11/29	82	50.30	0	0.00	49.90	82	8,988	0.91%
2019/11/28	0	0.00	1	51.80	51.60	-1	8,863	-0.01%
2019/11/26	3	51.57	1	51.80	51.80	2	9,091	0.02%
2019/11/25	5	51.80	0	0.00	51.40	5	8,950	0.06%
2019/11/20	0	0.00	2	52.30	52.10	-2	9,471	-0.02%
2019/11/19	0	0.00	3	52.00	52.10	-3	9,605	-0.03%
2019/11/18	2	51.35	0	0.00	51.80	2	9,933	0.02%
2019/11/15	4	51.60	4	51.50	51.70	0	9,970	0.00%
2019/11/14	10	50.99	5	51.08	51.50	5	10,009	0.05%
2019/11/13	1	51.80	0	0.00	51.60	1	10,077	0.01%
2019/11/12	0	0.00	4	52.75	52.90	-4	10,066	-0.04%
2019/11/11	0	0.00	1	52.50	52.50	-1	10,108	-0.01%
2019/11/08	2	53.00	0	0.00	53.00	2	10,224	0.02%
2019/11/06	0	0.00	14	53.98	53.90	-14	10,213	-0.14%
2019/11/05	0	0.00	24	53.34	53.50	-24	10,193	-0.24%
2019/11/04	1	52.00	0	0.00	52.40	1	10,178	0.01%
2019/11/01	0	0.00	1	52.40	52.10	-1	10,285	-0.01%
2019/10/30	0	0.00	15	52.17	52.50	-15	10,440	-0.14%
2019/10/24	4.6	51.70	3.4	52.26	52.20	1.2	10,693	0.01%
2019/10/23	3	51.20	0.4	51.40	51.20	2.6	10,763	0.02%
2019/10/21	1	51.00	5	51.32	51.20	-4	10,832	-0.04%
2019/10/18	8	50.95	15	50.95	51.00	-7	10,784	-0.06%
2019/10/15	0	0.00	2	51.70	51.90	-2	10,440	-0.02%
2019/10/14	2	50.85	13	51.92	51.90	-11	10,441	-0.11%
2019/10/09	5	50.28	15	50.22	50.20	-10	10,390	-0.10%
2019/10/08	7	51.03	3	51.33	50.80	4	10,333	0.04%
2019/10/07	3	51.07	0	0.00	51.00	3	10,302	0.03%
2019/10/04	0	0.00	2	51.45	51.60	-2	10,342	-0.02%
2019/10/03	3	50.93	0	0.00	51.30	3	10,339	0.03%
2019/10/02	3	51.10	6	51.43	51.10	-3	10,375	-0.03%
2019/10/01	9	51.66	2	52.20	51.50	7	10,398	0.07%
2019/09/27	5	52.28	5	52.40	52.10	0	10,367	0.00%
2019/09/26	3	52.00	0	0.00	52.10	3	10,338	0.03%
2019/09/25	7	52.64	1	53.10	52.70	6	10,214	0.06%
2019/09/24	0	0.00	2	54.20	54.00	-2	10,140	-0.02%
2019/09/23	5	55.00	0	0.00	54.80	5	10,153	0.05%
2019/09/20	0	0.00	5	55.56	55.70	-5	10,165	-0.05%
2019/09/19	0	0.00	4	55.00	55.10	-4	8,339	-0.05%
2019/09/18	0	0.00	3	55.00	54.90	-3	8,170	-0.04%
2019/09/16	0	0.00	130	55.47	56.00	-130	7,890	-1.65%	大賣/鉅額交易
2019/09/12	0	0.00	318	55.05	54.60	-318	7,586	-4.19%	大賣/鉅額交易
2019/09/11	0	0.00	83	54.42	54.80	-83	7,505	-1.11%
2019/09/10	1	54.20	34	53.91	54.00	-33	7,398	-0.45%
2019/09/09	4	53.85	59	54.12	54.90	-55	7,321	-0.75%
2019/09/06	4	52.58	117	52.70	53.30	-113	7,064	-1.60%	大賣/鉅額交易
2019/09/05	0	0.00	27	51.13	51.30	-27	6,784	-0.40%
2019/09/04	0	0.00	63	50.70	51.10	-63	6,777	-0.93%
2019/09/03	0	0.00	21	50.69	50.40	-21	6,601	-0.32%
2019/09/02	5	50.82	18	51.01	50.70	-13	6,610	-0.20%
2019/08/30	0	0.00	49	49.76	50.80	-49	6,596	-0.74%
2019/08/29	1	49.25	14	49.35	49.25	-13	6,430	-0.20%
2019/08/28	1	49.00	10	49.17	49.40	-9	6,424	-0.14%
2019/08/27	113	48.97	19	49.39	49.65	94	6,398	1.47%	大買/
2019/08/26	7	49.48	45	49.94	50.00	-38	6,280	-0.61%
2019/08/23	2	49.55	14	49.09	49.75	-12	6,204	-0.19%
2019/08/22	1	48.55	7	48.40	48.70	-6	6,189	-0.10%
2019/08/21	13	47.20	294	46.56	47.65	-281	6,519	-4.31%	大賣/鉅額交易
2019/08/20	2	48.05	5	48.25	48.30	-3	6,389	-0.05%
2019/08/19	1	47.85	7	48.24	48.45	-6	6,588	-0.09%
2019/08/16	1	46.40	4	48.03	48.00	-3	6,638	-0.05%
2019/08/14	2	47.05	3	47.35	47.10	-1	6,618	-0.02%
2019/08/13	9	46.99	3	47.48	46.80	6	6,763	0.09%
2019/08/12	0.5	48.05	0	0.00	48.05	0.5	6,673	0.01%
2019/08/08	0	0.00	3	48.73	48.65	-3	6,678	-0.04%
2019/08/07	4	48.61	0	0.00	48.30	4	6,700	0.06%
2019/08/06	2	48.93	0	0.00	49.05	2	6,675	0.03%
2019/08/05	2	49.13	1	49.95	50.00	1	6,615	0.02%
2019/08/02	8	49.18	7	48.99	48.85	1	6,542	0.02%
2019/08/01	4	50.28	0	0.00	50.20	4	6,471	0.06%
2019/07/31	6	50.33	24	50.60	51.40	-18	6,402	-0.28%
2019/07/29	2	51.90	0	0.00	52.10	2	6,237	0.03%
2019/07/26	10	51.90	6	51.93	51.90	4	6,269	0.06%
2019/07/25	50	51.91	20	51.83	51.70	30	6,292	0.48%
2019/07/24	9	53.66	0	0.00	53.50	9	6,174	0.15%
2019/07/23	4	55.38	0	0.00	55.30	4	6,101	0.07%
2019/07/22	1	56.00	9	56.40	56.00	-8	6,103	-0.13%
2019/07/19	0	0.00	10	56.43	56.30	-10	6,123	-0.16%
2019/07/18	0	0.00	9	56.40	56.30	-9	6,131	-0.15%
2019/07/17	0	0.00	9	56.40	57.00	-9	6,151	-0.15%
2019/07/15	2	56.20	0	0.00	56.20	2	6,102	0.03%
2019/07/12	0	0.00	1	57.50	57.20	-1	6,103	-0.02%
2019/07/11	0	0.00	4	57.48	57.50	-4	6,120	-0.07%
2019/07/10	1	56.70	18	56.99	57.20	-17	6,112	-0.28%
2019/07/08	0	0.00	6	56.13	56.30	-6	6,077	-0.10%
2019/07/05	0	0.00	4	57.05	57.40	-4	6,039	-0.07%
2019/07/04	2	56.60	2	56.00	56.60	0	6,000	0.00%
2019/07/03	0	0.00	1	55.60	55.60	-1	6,021	-0.02%
2019/07/02	4	54.98	0	0.00	55.30	4	6,044	0.07%
2019/07/01	10	55.48	0	0.00	55.30	10	6,028	0.17%
2019/06/28	8	56.41	0	0.00	56.20	8	6,002	0.13%
2019/06/27	0	0.00	2	57.50	57.70	-2	5,974	-0.03%
2019/06/24	0	0.00	25	57.19	57.50	-25	6,163	-0.41%
2019/06/21	0	0.00	1	57.40	57.40	-1	6,265	-0.02%
2019/06/20	1	56.70	0	0.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	10	57.31	57.40	-10	6,257	-0.16%
2019/06/18	0	0.00	5	55.90	56.00	-5	6,229	-0.08%
2019/06/17	1	54.70	100	54.80	54.50	-99	6,235	-1.59%
2019/06/14	9	55.90	0	0.00	56.20	9	6,151	0.15%
2019/06/13	2	55.65	5	56.42	56.50	-3	6,148	-0.05%
2019/06/12	14	56.19	1	56.60	56.10	13	6,180	0.21%
2019/06/11	1	57.70	35	58.07	58.10	-34	6,217	-0.55%
2019/06/10	0	58.00	9	58.07	58.20	-9	6,415	-0.14%
2019/06/06	0	0.00	6	57.85	57.90	-6	6,411	-0.09%
2019/06/05	9	57.48	28	57.90	57.40	-19	6,509	-0.29%
2019/06/04	0	0.00	20	57.78	58.00	-20	6,549	-0.31%
2019/06/03	31	57.35	46	57.37	57.70	-15	6,571	-0.23%
2019/05/31	1	57.50	111	57.72	58.10	-110	6,590	-1.67%	大賣/鉅額交易
2019/05/30	0	0.00	119	56.98	57.50	-119	6,664	-1.79%	大賣/鉅額交易
2019/05/29	9	55.71	53	56.05	56.20	-44	7,396	-0.59%
2019/05/28	5	55.12	10	55.73	57.40	-5	10,894	-0.05%
2019/05/27	9	56.00	10	56.51	56.80	-1	10,729	-0.01%
2019/05/24	5	55.88	50	56.53	57.80	-45	10,925	-0.41%
2019/05/23	2	54.75	21	54.38	54.90	-19	10,937	-0.17%
2019/05/22	0	0.00	50	53.90	53.90	-50	11,227	-0.45%
2019/05/21	0	0.00	10	53.35	53.80	-10	11,442	-0.09%
2019/05/20	3	52.93	20	52.70	52.60	-17	11,663	-0.15%
2019/05/17	0	0.00	6	51.03	51.10	-6	11,748	-0.05%
2019/05/16	0	0.00	1	51.00	51.00	-1	11,892	-0.01%
2019/05/15	0	0.00	1	51.00	50.90	-1	12,120	-0.01%
2019/05/14	0	0.00	6	51.00	50.90	-6	12,395	-0.05%
2019/05/13	0	0.00	3	50.67	50.50	-3	13,097	-0.02%
2019/05/10	0	0.00	2	50.65	50.70	-2	13,197	-0.02%
2019/05/09	1	49.55	1	50.30	50.30	0	13,241	0.00%
2019/05/08	1	49.00	12	50.03	50.30	-11	13,174	-0.08%
2019/05/07	0	49.85	0	0.00	49.80	0	13,292	0.00%
2019/05/06	0	50.00	2	50.40	50.00	-2	13,337	-0.01%
2019/05/03	0	50.90	16	50.65	50.90	-16	13,339	-0.12%
2019/05/02	0	50.40	49	50.17	50.40	-49	13,322	-0.37%
2019/04/30	0	49.80	35	49.29	49.80	-35	13,245	-0.26%
2019/04/29	0	49.00	1	48.90	49.00	-1	13,283	-0.01%
2019/04/26	0	0.00	1	48.60	48.90	-1	13,278	-0.01%
2019/04/25	0	48.25	0	0.00	48.35	0	13,305	0.00%
2019/04/24	0	0.00	3	48.35	48.35	-3	13,426	-0.02%
2019/04/23	4	47.93	0	0.00	47.95	4	13,569	0.03%
2019/04/19	0	0.00	3	48.57	48.60	-3	13,889	-0.02%
2019/04/18	3	48.30	0	0.00	48.55	3	14,028	0.02%
2019/04/15	0	0.00	6	48.90	48.90	-6	14,187	-0.04%
2019/04/12	0	0.00	7	48.70	48.70	-7	14,208	-0.05%
2019/04/11	0	0.00	6	48.78	48.70	-6	14,274	-0.04%
2019/04/10	0	48.90	4	48.34	48.90	-4	14,271	-0.03%
2019/04/09	0	0.00	1	48.00	48.15	-1	14,281	-0.01%
2019/04/08	50	48.06	2	48.25	48.10	48	14,264	0.34%
2019/04/03	0	48.00	0	0.00	48.00	0	14,232	0.00%
2019/04/02	0	48.15	0	0.00	48.15	0	14,248	0.00%
2019/04/01	0	48.50	0	0.00	48.50	0	14,244	0.00%
2019/03/29	0	48.50	48	48.47	48.70	-48	14,204	-0.34%
2019/03/28	0	48.00	17	47.84	48.00	-17	14,310	-0.12%
2019/03/26	0	0.00	51	47.74	47.90	-51	14,394	-0.35%
2019/03/25	1	46.70	10	46.80	46.95	-9	14,359	-0.06%
2019/03/22	0	0.00	2	47.55	47.55	-2	14,324	-0.01%
2019/03/21	0	47.50	10	47.67	47.50	-10	14,298	-0.07%
2019/03/20	0	47.55	51	47.54	47.90	-51	14,275	-0.36%
2019/03/19	0	0.00	26	47.42	47.50	-26	14,212	-0.18%
2019/03/18	0	0.00	18	47.15	47.40	-18	14,205	-0.13%
2019/03/15	0	0.00	29	47.14	47.30	-29	14,202	-0.20%
2019/03/14	0	0.00	4	46.93	47.10	-4	14,105	-0.03%
2019/03/13	0	46.60	5	45.98	46.50	-5	14,027	-0.04%
2019/03/12	0	0.00	3	45.35	45.50	-3	13,839	-0.02%
2019/03/11	0	0.00	1	45.00	45.10	-1	13,800	-0.01%
2019/03/08	11	44.86	0	0.00	44.95	11	13,719	0.08%
2019/03/07	18	45.34	0	0.00	45.50	18	13,759	0.13%
2019/03/06	0	0.00	10	46.00	46.00	-10	13,770	-0.07%
2019/03/05	20	45.60	2	45.80	46.10	18	13,745	0.13%
2019/03/04	60	45.83	3	46.15	46.10	57	13,664	0.42%
2019/02/27	0	47.40	114	46.04	47.90	-114	12,945	-0.88%	大賣/鉅額交易
2019/02/26	14	45.02	0	0.00	44.90	14	9,352	0.15%
2019/02/25	12	45.68	9	45.44	45.70	3	9,048	0.03%
2019/02/22	5	46.98	8	47.40	47.20	-3	8,648	-0.03%
2019/02/21	0	0.00	67	47.15	47.65	-67	8,393	-0.80%
2019/02/20	0	46.30	60	45.86	46.30	-60	8,048	-0.75%
2019/02/19	10	45.25	159	45.28	45.20	-149	7,864	-1.89%	大賣/鉅額交易
2019/02/18	0	0.00	36	45.43	45.20	-36	7,592	-0.47%
2019/02/15	0	0.00	16	45.02	45.00	-16	7,540	-0.21%
2019/02/14	0	0.00	13	45.18	45.05	-13	7,493	-0.17%
2019/02/13	0	0.00	8	44.96	45.00	-8	7,377	-0.11%
2019/02/12	1	44.60	34	45.11	44.70	-33	7,076	-0.47%
2019/02/11	1	43.90	0	0.00	43.80	1	6,348	0.02%
2019/01/30	0	0.00	22	43.97	43.90	-22	6,475	-0.34%
2019/01/28	26	42.95	0	0.00	43.30	26	6,485	0.40%
2019/01/25	0	43.75	1	44.00	43.70	-1	6,421	-0.02%
2019/01/24	0	0.00	7	44.06	43.95	-7	6,367	-0.11%
2019/01/23	0	0.00	40	43.70	43.95	-40	6,412	-0.62%
2019/01/22	0	0.00	13	43.76	43.85	-13	6,682	-0.19%
2019/01/21	0	0.00	57	43.64	43.75	-57	6,802	-0.84%
2019/01/18	0	43.15	11	43.01	43.15	-11	6,779	-0.16%
2019/01/17	0	0.00	1	43.05	43.05	-1	6,836	-0.01%
2019/01/16	4	42.30	0	0.00	42.60	4	6,917	0.06%
2019/01/15	1	43.45	57	43.03	43.20	-56	6,867	-0.82%
2019/01/14	0	0.00	45	42.51	42.50	-45	6,947	-0.65%
2019/01/11	0	0.00	28	41.74	41.60	-28	7,042	-0.40%
2019/01/10	0	0.00	61	41.00	41.20	-61	6,906	-0.88%
2019/01/09	1	40.70	80	40.75	40.70	-79	6,758	-1.17%
2019/01/08	0	0.00	1	40.20	39.95	-1	6,606	-0.02%
2019/01/07	0	0.00	2	40.20	40.20	-2	6,602	-0.03%
2019/01/04	0	40.05	20	40.03	40.05	-20	6,568	-0.30%
2019/01/03	0	40.10	15	39.95	40.10	-15	6,564	-0.23%
2019/01/02	0	40.10	24	40.05	40.10	-24	6,464	-0.37%
2018/12/28	0	40.00	19	40.17	40.20	-19	6,414	-0.30%
2018/12/27	22	40.03	82	40.09	40.15	-60	6,359	-0.94%
2018/12/26	0	0.00	23	39.93	39.85	-23	6,350	-0.36%
2018/12/25	0	0.00	3	39.80	39.75	-3	6,330	-0.05%
2018/12/22	3	39.68	0	0.00	39.70	3	6,262	0.05%
2018/12/21	0	0.00	17	40.19	40.40	-17	6,249	-0.27%
2018/12/20	0	0.00	16	40.28	40.25	-16	6,011	-0.27%
2018/12/19	0	0.00	160	40.01	40.15	-160	5,909	-2.71%	大賣/鉅額交易
2018/12/18	0	0.00	6	39.65	39.80	-6	5,787	-0.10%
2018/12/14	0	0.00	10	39.58	39.50	-10	5,670	-0.18%
2018/12/13	0	0.00	3	39.52	39.65	-3	5,676	-0.05%
2018/12/12	0	0.00	5	39.40	39.25	-5	5,660	-0.09%
2018/12/10	9	38.92	10	39.08	38.95	-1	5,609	-0.02%
2018/12/06	2	38.58	0	0.00	38.80	2	5,589	0.04%
2018/12/05	3	38.70	0	0.00	39.05	3	5,529	0.05%
2018/12/04	0	0.00	10	39.35	39.20	-10	5,514	-0.18%
2018/12/03	0	0.00	2	39.70	39.80	-2	5,553	-0.04%
2018/11/29	5	38.76	0	0.00	38.80	5	5,433	0.09%
2018/11/28	6	38.93	0	0.00	39.10	6	5,337	0.11%
2018/11/27	1	39.10	0	0.00	39.60	1	5,276	0.02%
2018/11/26	0	0.00	10	39.86	39.95	-10	5,137	-0.19%
2018/11/23	0	0.00	6	39.09	39.20	-6	5,006	-0.12%
2018/11/22	0	0.00	5	38.90	38.90	-5	4,963	-0.10%
2018/11/20	2	38.85	0	0.00	38.90	2	4,922	0.04%
2018/11/19	1	38.65	0	0.00	39.20	1	4,897	0.02%
2018/11/16	5	38.65	0	0.00	38.55	5	4,834	0.10%
2018/11/15	6	38.95	0	0.00	39.05	6	4,719	0.13%
2018/11/14	9	38.83	18	39.39	39.15	-9	4,687	-0.19%
2018/11/13	0	0.00	34	40.38	40.80	-34	4,481	-0.76%
2018/11/12	0	0.00	20	40.25	40.50	-20	4,309	-0.46%
2018/11/09	12	39.59	2	39.68	39.55	10	4,141	0.24%
2018/11/08	4	39.71	0	0.00	39.90	4	4,128	0.10%
2018/11/07	0	0.00	9	39.71	39.95	-9	4,057	-0.22%
2018/11/06	0	0.00	45	39.04	38.95	-45	3,813	-1.18%
2018/11/05	1	38.25	5	38.56	38.70	-4	3,685	-0.11%
2018/11/02	0.1	38.50	1	38.50	38.60	-0.9	3,639	-0.03%
2018/11/01	0	0.00	1	38.50	38.50	-1	3,550	-0.03%
2018/10/31	0	0.00	1	38.60	38.45	-1	3,506	-0.03%
2018/10/30	0	0.00	29	38.39	38.40	-29	3,406	-0.85%
2018/10/29	0	0.00	44	36.60	37.35	-44	3,056	-1.44%
2018/10/26	2	36.10	4	36.29	36.45	-2	2,881	-0.07%
2018/10/25	5	36.45	7	36.51	36.20	-2	2,746	-0.07%
2018/10/24	0	0.00	9	36.57	36.80	-9	2,647	-0.34%
2018/10/23	0	0.00	3	36.73	36.55	-3	2,497	-0.12%
2018/10/22	0	0.00	78	37.66	37.35	-78	2,391	-3.26%
2018/10/19	36	35.18	53	35.79	36.90	-17	2,126	-0.80%