上海商銀 (5876)-元大-雙和券商分點個股進出

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
46.40
漲跌
▲1.35
漲幅
+3.00%
成交量
6,942張
產業
上市金融類股▲3.37%
484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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/29	5	45.95	1	46.10	46.40	4	5,088	0.08%
2024/04/26	5	45.10	0	0.00	45.05	5	5,005	0.10%
2024/04/25	3	45.15	0	0.00	45.20	3	5,001	0.06%
2024/04/24	2	45.75	0	0.00	45.75	2	4,969	0.04%
2024/04/23	0	0.00	1	46.00	45.85	-1	5,048	-0.02%
2024/04/22	0	0.00	0.8	45.50	45.55	-0.8	5,059	-0.02%
2024/04/19	1	45.10	7	44.94	45.00	-6	5,005	-0.12%
2024/04/18	5	46.15	0	0.00	46.05	5	4,828	0.10%
2024/04/16	0.4	46.33	17	46.21	46.10	-16.6	4,882	-0.34%
2024/04/15	0	0.00	7	47.51	47.40	-7	4,807	-0.15%
2024/04/12	0	0.00	1	47.10	47.50	-1	4,759	-0.02%
2024/04/10	0	0.00	1	47.50	47.45	-1	4,670	-0.02%
2024/04/09	0.5	46.80	0	0.00	46.85	0.5	4,656	0.01%
2024/04/08	1	46.50	1	46.65	46.70	0	4,660	0.00%
2024/04/03	1	46.20	0	0.00	45.95	1	4,637	0.02%
2024/04/02	1	46.55	0	0.00	46.35	1	4,661	0.02%
2024/04/01	6.7	46.78	0	0.00	46.50	6.7	4,731	0.14%
2024/03/29	5.4	47.94	10	48.70	48.35	-4.6	4,637	-0.10%
2024/03/28	7.3	47.84	19	48.18	48.25	-11.7	4,280	-0.27%
2024/03/27	3.9	47.96	4	48.00	48.00	-0.1	4,031	0.00%
2024/03/26	0.9	47.05	1	47.10	47.30	-0.1	3,971	0.00%
2024/03/25	2	47.30	3	46.90	46.90	-1	3,980	-0.03%
2024/03/22	5.1	47.60	3	47.77	47.90	2.1	3,981	0.05%
2024/03/21	3.4	47.54	11	47.77	47.80	-7.6	3,893	-0.19%
2024/03/20	2	46.53	5	46.85	46.70	-3	3,810	-0.08%
2024/03/18	0	0.00	2	46.40	46.30	-2	3,617	-0.06%
2024/03/15	2	46.20	0	0.00	46.40	2	3,598	0.06%
2024/03/14	4	46.00	15	46.02	46.20	-11	3,455	-0.32%
2024/03/13	2	45.34	0	0.00	45.40	2	3,384	0.06%
2024/03/12	0	0.00	1	45.00	45.05	-1	3,351	-0.03%
2024/03/11	10	44.85	0	0.00	44.60	10	3,369	0.30%
2024/03/08	5	44.50	0	0.00	44.75	5	3,436	0.15%
2024/03/07	0	0.00	15	44.62	44.70	-15	3,473	-0.43%
2024/03/05	1	44.55	0	0.00	44.45	1	3,730	0.03%
2024/03/04	1	44.65	0	0.00	44.70	1	3,840	0.03%
2024/02/29	0	0.00	0.5	44.45	45.00	-0.5	4,205	-0.01%
2024/02/20	0	0.00	4	44.55	44.90	-4	4,571	-0.09%
2024/02/15	2	44.05	0	0.00	44.10	2	4,721	0.04%
2024/02/05	2	44.30	0	0.00	44.20	2	4,695	0.04%
2024/02/01	0	0.00	2	44.90	44.95	-2	4,698	-0.04%
2024/01/31	2	44.30	0	0.00	44.30	2	4,674	0.04%
2024/01/29	0.3	44.90	0	0.00	45.00	0.3	4,739	0.01%
2024/01/26	0	0.00	4	44.80	44.70	-4	4,812	-0.08%
2024/01/25	4	44.33	0	0.00	44.30	4	4,861	0.08%
2024/01/15	0	0.00	6	45.20	45.20	-6	4,947	-0.12%
2024/01/12	0	0.00	1	45.45	45.35	-1	5,002	-0.02%
2024/01/11	0	0.00	2	45.58	45.55	-2	5,053	-0.04%
2024/01/10	3	44.97	0	0.00	44.95	3	5,037	0.06%
2024/01/08	1	46.30	0.5	46.60	46.30	0.5	4,923	0.01%
2024/01/05	0	0.00	1	46.55	46.35	-1	4,930	-0.02%
2024/01/03	1	45.70	1	45.90	46.00	0	5,048	0.00%
2024/01/02	0.2	46.45	5	46.40	46.60	-4.8	5,052	-0.10%
2023/12/29	0.4	46.65	1	46.75	46.80	-0.6	5,093	-0.01%
2023/12/28	0.9	46.75	4.3	46.69	46.85	-3.4	5,099	-0.07%
2023/12/27	0.3	46.30	4	46.43	46.45	-3.7	5,039	-0.07%
2023/12/15	1	45.65	0	0.00	45.55	1	4,900	0.02%
2023/12/12	2	45.75	0	0.00	46.00	2	4,814	0.04%
2023/12/05	0	0.00	0.1	46.00	45.90	-0.1	4,794	0.00%
2023/11/30	10	45.50	0	0.00	45.10	10	4,675	0.21%
2023/11/28	0	0.00	3	45.90	45.45	-3	4,347	-0.07%
2023/11/27	0	0.00	13.5	46.56	45.75	-13.5	4,290	-0.31%
2023/11/24	0	0.00	0	46.10	45.55	0	4,100	0.00%
2023/11/22	0	0.00	1	46.00	45.70	-1	3,865	-0.03%
2023/11/21	0	0.00	4	46.48	46.30	-4	3,866	-0.10%
2023/11/20	0.7	45.89	3	46.00	45.95	-2.3	3,794	-0.06%
2023/11/17	0	0.00	8	45.79	45.80	-8	3,786	-0.21%
2023/11/16	0	0.00	1	45.20	45.55	-1	3,728	-0.03%
2023/11/14	1	44.60	0	0.00	44.80	1	3,611	0.03%
2023/11/10	0	0.00	1	44.75	44.75	-1	3,692	-0.03%
2023/11/03	0	0.00	17	44.44	44.60	-17	3,628	-0.47%
2023/11/02	0	0.00	11	44.05	44.00	-11	3,571	-0.31%
2023/10/31	0	0.00	1	43.05	42.90	-1	3,496	-0.03%
2023/10/30	14	42.81	0	0.00	42.70	14	3,504	0.40%
2023/10/27	0	0.00	0.8	43.77	43.95	-0.8	3,444	-0.02%
2023/10/26	5	42.70	0	0.00	42.85	5	3,433	0.15%
2023/10/24	1	42.60	0	0.00	42.95	1	3,391	0.03%
2023/10/20	1.1	42.97	0	0.00	43.00	1.1	3,355	0.03%
2023/10/19	2	43.20	0	0.00	43.40	2	3,321	0.06%
2023/10/13	2.5	43.73	0	0.00	43.50	2.5	3,381	0.07%
2023/10/05	1	42.50	0	0.00	42.40	1	3,278	0.03%
2023/10/04	0	42.35	1	42.30	42.45	-1	3,233	-0.03%
2023/10/02	1	42.85	0	0.00	43.00	1	3,313	0.03%
2023/09/28	0	0.00	1.3	43.19	43.25	-1.3	3,496	-0.04%
2023/09/27	1	42.55	2	42.88	42.85	-1	3,506	-0.03%
2023/09/26	1	42.60	0	0.00	42.60	1	3,530	0.03%
2023/09/21	1.1	42.60	0	0.00	42.65	1.1	3,592	0.03%
2023/09/18	1	43.40	0	0.00	43.35	1	3,574	0.03%
2023/09/15	3	43.47	0	0.00	43.65	3	3,639	0.08%
2023/09/14	0	0.00	3	43.70	43.70	-3	3,695	-0.08%
2023/09/13	1	42.70	0	0.00	42.65	1	3,680	0.03%
2023/09/06	0.3	42.40	0	0.00	42.20	0.3	3,886	0.01%
2023/09/05	1	42.80	0	0.00	42.70	1	3,837	0.03%
2023/09/01	0	0.00	4	43.13	43.30	-4	3,882	-0.10%
2023/08/31	1	42.55	0	0.00	42.60	1	3,892	0.03%
2023/08/30	1.4	42.71	0	0.00	42.80	1.4	3,829	0.04%
2023/08/28	0	0.00	5	42.95	43.00	-5	3,919	-0.13%
2023/08/25	0	42.70	11	42.40	42.40	-11	5,038	-0.22%
2023/08/22	5.1	42.10	1	42.25	42.20	4.1	5,221	0.08%
2023/08/21	2	42.55	0	0.00	42.65	2	5,308	0.04%
2023/08/17	13	41.92	0	0.00	42.00	13	5,352	0.24%
2023/08/16	8	42.45	1	42.50	42.35	7	5,309	0.13%
2023/08/15	5.1	42.96	1	42.95	42.95	4.1	5,328	0.08%
2023/08/14	2	43.18	2	43.50	43.10	0	5,348	0.00%
2023/08/10	2	43.90	0	0.00	43.85	2	5,421	0.04%
2023/08/02	2	43.98	0	0.00	43.85	2	5,465	0.04%
2023/08/01	2	44.43	0	0.00	44.50	2	5,460	0.04%
2023/07/31	2	44.13	1	44.10	44.05	1	5,505	0.02%
2023/07/28	1	44.10	1	44.35	44.25	0	5,510	0.00%
2023/07/26	0	0.00	5	44.25	44.40	-5	5,657	-0.09%
2023/07/24	3	43.62	0	0.00	43.50	3	5,727	0.05%
2023/07/21	1	44.00	0	0.00	43.90	1	5,730	0.02%
2023/07/19	1	44.30	0	0.00	44.30	1	5,683	0.02%
2023/07/18	2	44.60	0	0.00	45.05	2	5,641	0.04%
2023/07/14	1	44.30	6	44.50	44.40	-5	5,600	-0.09%
2023/07/11	2.1	43.58	0	0.00	43.50	2.1	5,576	0.04%
2023/07/10	1.2	43.78	0	0.00	43.35	1.2	5,570	0.02%
2023/07/07	0.2	43.38	16	42.85	43.35	-15.8	5,520	-0.29%
2023/07/06	9.1	43.69	0	0.00	43.40	9.1	5,453	0.17%
2023/07/05	17.5	46.05	6	46.05	46.05	11.5	5,251	0.22%
2023/07/04	0	0.00	15	46.10	46.15	-15	5,194	-0.29%
2023/06/30	0	0.00	1	45.40	45.40	-1	5,212	-0.02%
2023/06/26	3	45.53	0	0.00	45.45	3	5,194	0.06%
2023/06/21	1	45.55	0	0.00	45.70	1	5,195	0.02%
2023/06/20	4	45.90	0	0.00	45.70	4	5,185	0.08%
2023/06/19	0	0.00	7	46.45	46.45	-7	5,079	-0.14%
2023/06/16	7	45.73	0	0.00	45.70	7	5,043	0.14%
2023/06/15	1	46.25	0	0.00	46.40	1	4,907	0.02%
2023/06/14	1	46.35	0.1	46.40	46.40	0.9	5,088	0.02%
2023/06/12	2	46.33	0	0.00	46.25	2	5,126	0.04%
2023/06/06	0	0.00	1	46.25	46.25	-1	5,337	-0.02%
2023/06/05	1	45.80	3.1	46.02	45.80	-2.1	5,346	-0.04%
2023/06/02	0	0.00	3	45.40	45.40	-3	5,328	-0.06%
2023/05/31	4	45.71	0	0.00	45.15	4	5,230	0.08%
2023/05/29	2	45.80	0	0.00	45.85	2	4,106	0.05%
2023/05/26	0.1	45.85	0	0.00	45.80	0.1	4,062	0.00%
2023/05/25	3	46.05	0	0.00	45.95	3	3,994	0.08%
2023/05/22	0	0.00	1	47.35	47.50	-1	3,863	-0.03%
2023/05/05	0	0.00	2	45.95	46.20	-2	3,617	-0.06%
2023/05/04	2	45.60	0	0.00	45.55	2	3,600	0.06%
2023/05/03	2	45.40	0	0.00	45.50	2	3,585	0.06%
2023/05/02	2	45.98	0	0.00	46.00	2	3,576	0.06%
2023/04/19	0	0.00	7	46.25	46.20	-7	3,727	-0.19%
2023/04/18	3	46.68	0	0.00	46.65	3	3,717	0.08%
2023/04/17	0	0.00	1	47.35	47.15	-1	3,734	-0.03%
2023/04/14	0	0.00	1	47.50	47.50	-1	3,787	-0.03%
2023/04/12	0	0.00	2	47.00	47.00	-2	3,794	-0.05%
2023/04/10	0	0.00	1	46.85	46.90	-1	3,831	-0.03%
2023/04/06	1	46.45	0	0.00	46.45	1	3,885	0.03%
2023/03/31	0	0.00	4	46.98	46.95	-4	3,880	-0.10%
2023/03/30	0	0.00	1	46.20	46.30	-1	3,871	-0.03%
2023/03/29	2	46.85	0	0.00	46.65	2	4,016	0.05%
2023/03/28	0	0.00	1	46.45	46.25	-1	4,298	-0.02%
2023/03/23	0	0.00	3	46.43	47.00	-3	4,333	-0.07%
2023/03/22	0	0.00	1	46.25	46.30	-1	4,334	-0.02%
2023/03/21	0	0.00	1	45.55	45.50	-1	4,374	-0.02%
2023/03/16	0	0.00	1	44.80	44.75	-1	4,275	-0.02%
2023/03/14	5	44.86	0	0.00	44.55	5	4,320	0.12%
2023/03/13	2	45.40	0	0.00	45.45	2	4,310	0.05%
2023/03/10	1	45.90	7	46.09	45.85	-6	4,257	-0.14%
2023/03/06	7	47.79	3	47.73	47.80	4	4,598	0.09%
2023/03/03	0	0.00	0.1	47.20	47.30	-0.1	4,629	0.00%
2023/02/23	0.5	47.65	2	47.78	47.85	-1.5	4,686	-0.03%
2023/02/20	0	0.00	1	47.75	47.80	-1	4,818	-0.02%
2023/02/17	2	46.90	0	0.00	47.15	2	4,885	0.04%
2023/02/16	1	46.95	1	47.45	47.10	0	4,995	0.00%
2023/02/10	0	0.00	1	47.20	47.05	-1	5,250	-0.02%
2023/02/09	0	0.00	1	46.95	46.95	-1	5,290	-0.02%
2023/02/03	0	0.00	3	46.55	47.20	-3	5,540	-0.05%
2023/01/31	8	47.09	0	0.00	46.60	8	5,647	0.14%
2023/01/30	0	0.00	4	47.93	47.95	-4	5,602	-0.07%
2023/01/17	2	46.90	1	47.05	47.10	1	5,554	0.02%
2023/01/11	0	0.00	1	46.35	46.25	-1	5,846	-0.02%
2023/01/10	0	0.00	0.4	45.95	46.15	-0.4	5,860	-0.01%
2023/01/09	0	0.00	3	46.02	46.25	-3	5,910	-0.05%
2023/01/06	0	0.00	2	45.38	45.25	-2	5,947	-0.03%
2023/01/05	0	0.00	2	45.18	45.50	-2	6,021	-0.03%
2023/01/04	0	0.00	0.1	44.79	44.95	-0.1	6,008	0.00%
2023/01/03	1	44.00	1	43.45	44.25	0	6,037	0.00%
2022/12/30	0	0.00	1	44.20	44.05	-1	6,024	-0.02%
2022/12/29	3	43.78	0	0.00	43.90	3	6,044	0.05%
2022/12/27	0	0.00	1	44.20	44.25	-1	6,015	-0.02%
2022/12/26	6	44.00	0	0.00	44.05	6	6,042	0.10%
2022/12/23	0	0.00	1	44.25	44.25	-1	6,076	-0.02%
2022/12/22	0	0.00	2	44.28	44.45	-2	6,119	-0.03%
2022/12/21	3	43.67	8	43.68	43.75	-5	6,124	-0.08%
2022/12/20	3	44.60	12	44.86	44.50	-9	6,004	-0.15%
2022/12/15	1	47.80	2	48.20	48.00	-1	5,816	-0.02%
2022/12/05	1	47.05	0	0.00	47.05	1	5,756	0.02%
2022/12/02	0	0.00	1	48.35	48.20	-1	5,675	-0.02%
2022/12/01	0	0.00	1	48.80	48.95	-1	5,692	-0.02%
2022/11/30	0	0.00	1	47.95	50.80	-1	5,631	-0.02%
2022/11/29	0	0.00	7	47.59	47.80	-7	5,482	-0.13%
2022/11/25	1	45.90	0	0.00	46.50	1	5,397	0.02%
2022/11/23	4	45.68	1	45.65	45.80	3	5,521	0.05%
2022/11/14	0	0.00	3	46.50	46.00	-3	5,269	-0.06%
2022/11/10	2	45.05	0	0.00	45.20	2	5,196	0.04%
2022/11/09	0	0.00	2	45.10	45.30	-2	5,191	-0.04%
2022/11/07	0	44.95	0	0.00	45.45	0	5,097	0.00%
2022/11/04	1	44.60	0	0.00	45.10	1	5,043	0.02%
2022/11/03	1	44.90	0	0.00	45.00	1	4,989	0.02%
2022/11/02	1	45.20	0	0.00	45.60	1	4,947	0.02%
2022/10/28	1	45.55	0	0.00	45.55	1	4,780	0.02%
2022/10/27	0	0.00	1	46.00	45.50	-1	4,769	-0.02%
2022/10/26	1	45.00	0	0.00	45.70	1	4,759	0.02%
2022/10/25	1	45.00	0	0.00	45.20	1	4,749	0.02%
2022/10/24	0	46.30	0	0.00	46.00	0	4,684	0.00%
2022/10/20	4	45.65	0	0.00	46.50	4	4,563	0.09%
2022/10/18	0	46.95	0	0.00	47.45	0	4,355	0.00%
2022/10/17	1	47.05	0	0.00	47.35	1	4,324	0.02%
2022/10/14	0	0.00	1	47.85	48.20	-1	4,280	-0.02%
2022/10/13	0	0.00	1	48.05	48.05	-1	4,207	-0.02%
2022/10/11	1	48.00	0	0.00	47.75	1	4,126	0.02%
2022/10/04	0	0.00	1	48.90	48.70	-1	4,175	-0.02%
2022/10/03	2	48.60	0	0.00	48.70	2	4,173	0.05%
2022/09/30	1	49.45	0	0.00	49.20	1	4,186	0.02%
2022/09/28	8	48.84	0	0.00	48.70	8	4,233	0.19%
2022/09/27	1	49.05	9	49.23	49.25	-8	4,251	-0.19%
2022/09/26	1	49.20	1	49.00	48.70	0	4,247	0.00%
2022/09/23	0	0.00	2	49.58	49.70	-2	4,288	-0.05%
2022/09/15	0	0.00	31	49.20	49.25	-31	4,391	-0.71%
2022/09/14	30	48.65	0	0.00	48.55	30	4,391	0.68%
2022/09/08	0	0.00	12	48.92	49.25	-12	4,519	-0.27%
2022/09/07	11	48.55	1	48.80	48.55	10	4,555	0.22%
2022/09/05	0	0.00	10	48.95	49.00	-10	4,604	-0.22%
2022/09/02	0	48.55	15	49.00	48.65	-15	4,689	-0.32%
2022/09/01	27	48.60	0	0.00	48.65	27	4,709	0.57%
2022/08/31	0	0.00	56	49.93	49.80	-56	4,669	-1.20%
2022/08/29	30	49.49	0	0.00	49.60	30	4,565	0.66%
2022/08/26	1	50.20	0	0.00	50.40	1	4,612	0.02%
2022/08/25	16	50.36	0	0.00	50.60	16	4,707	0.34%
2022/08/23	11	50.32	1	50.90	50.60	10	5,118	0.20%
2022/08/22	0	0.00	1	51.30	51.30	-1	5,292	-0.02%
2022/08/19	0	0.00	2	50.70	51.00	-2	5,456	-0.04%
2022/08/18	3	51.13	0	0.00	50.60	3	5,492	0.06%
2022/08/17	0	0.00	1	52.60	52.70	-1	5,609	-0.02%
2022/08/16	1	51.40	1	52.00	51.90	0	5,638	0.00%
2022/08/15	1	52.10	0	0.00	52.00	1	5,750	0.02%
2022/08/12	2	52.60	0	0.00	52.70	2	5,799	0.03%
2022/08/11	2	52.90	0	52.70	53.00	2	5,837	0.03%
2022/08/10	1	51.70	1	52.10	52.80	0	5,853	0.00%
2022/08/08	0	0.00	2	51.35	51.60	-2	5,858	-0.03%
2022/08/05	0	0.00	1	50.70	51.10	-1	5,863	-0.02%
2022/08/03	2	49.75	0	0.00	50.10	2	5,867	0.03%
2022/08/02	0	0.00	2	49.95	49.90	-2	5,874	-0.03%
2022/08/01	2	50.10	0	0.00	50.50	2	5,872	0.03%
2022/07/27	1	49.40	1	49.90	49.90	0	5,873	0.00%
2022/07/26	3	49.28	0	0.00	49.80	3	5,840	0.05%
2022/07/18	0	47.65	0	0.00	48.00	0	5,918	0.00%
2022/07/15	3	47.55	0	0.00	47.45	3	5,905	0.05%
2022/07/14	2	48.20	0	0.00	48.60	2	5,921	0.03%
2022/07/13	4	48.33	0	0.00	48.85	4	5,886	0.07%
2022/07/12	0	0.00	2	48.75	48.80	-2	5,845	-0.03%
2022/07/07	1	48.90	2	48.95	49.70	-1	5,819	-0.02%
2022/07/06	2	51.30	0	0.00	51.10	2	5,763	0.03%
2022/07/04	2	52.50	1	51.90	52.40	1	5,690	0.02%
2022/07/01	1	52.50	3	52.67	52.00	-2	5,695	-0.04%
2022/06/30	0	0.00	0	53.30	53.10	0	5,711	0.00%
2022/06/27	1	54.50	0	0.00	54.30	1	5,655	0.02%
2022/06/24	3	54.37	1	54.10	53.90	2	5,613	0.04%
2022/06/23	2	54.00	19.4	53.97	54.00	-17.4	5,552	-0.31%
2022/06/22	0	0.00	6	52.87	52.90	-6	5,471	-0.11%
2022/06/21	4	53.05	10	53.00	53.10	-6	5,509	-0.11%
2022/06/20	2	51.30	20	53.00	51.80	-18	5,533	-0.33%
2022/06/17	0	0.00	1	52.00	52.20	-1	5,488	-0.02%
2022/06/16	1	52.90	3	53.00	52.50	-2	5,422	-0.04%
2022/06/15	0	0.00	228	52.60	52.30	-228	5,447	-4.19%	大賣/鉅額交易
2022/06/14	1	50.90	0.1	51.20	51.40	0.9	5,455	0.02%
2022/06/13	232	50.89	0	0.00	50.70	232	5,434	4.27%	大買/鉅額交易
2022/06/10	1	52.10	1	52.50	52.10	0	5,306	0.00%
2022/06/08	0	0.00	2	52.90	52.80	-2	5,229	-0.04%
2022/06/07	0	0.00	15	52.90	52.60	-15	5,235	-0.29%
2022/06/06	1	52.70	8	52.41	52.50	-7	5,137	-0.14%
2022/06/02	0	0.00	30	52.10	51.90	-30	5,096	-0.59%
2022/06/01	0	0.00	15	51.89	51.70	-15	5,073	-0.30%
2022/05/30	0	0.00	4.1	51.52	50.70	-4.1	4,642	-0.09%
2022/05/27	0	0.00	42	51.01	50.90	-42	4,473	-0.94%
2022/05/10	0	0.00	1	47.55	47.30	-1	3,818	-0.03%
2022/04/22	0	0.00	9	48.60	49.70	-9	4,187	-0.21%
2022/04/19	0	49.05	0	0.00	48.90	0	4,671	0.00%
2022/04/18	5	48.80	0	0.00	49.10	5	4,745	0.11%
2022/04/08	0	0.00	0.1	50.10	50.10	-0.1	4,670	0.00%
2022/04/07	0.1	49.25	0	0.00	49.05	0.1	4,671	0.00%
2022/04/06	0	0.00	35.1	50.59	51.00	-35.1	4,643	-0.76%
2022/04/01	0	0.00	1	49.85	49.95	-1	4,553	-0.02%
2022/03/31	3	50.50	12	50.50	50.20	-9	4,504	-0.20%
2022/03/30	0	0.00	35	50.17	50.30	-35	4,454	-0.79%
2022/03/29	0	0.00	2	49.70	49.90	-2	4,385	-0.05%
2022/03/28	1	49.50	0	0.00	49.70	1	4,369	0.02%
2022/03/25	0	0.00	0.1	49.20	49.55	-0.1	4,366	0.00%
2022/03/24	0	0.00	10.1	50.00	50.00	-10.1	4,353	-0.23%
2022/03/22	3	48.75	0	0.00	49.05	3	4,223	0.07%
2022/03/21	3	49.00	0	0.00	48.80	3	4,216	0.07%
2022/03/17	0	0.00	2	48.10	48.15	-2	4,142	-0.05%
2022/03/08	0	0.00	4.1	44.76	44.80	-4.1	4,030	-0.10%
2022/03/07	2	45.68	0	0.00	45.45	2	3,996	0.05%
2022/03/03	0	47.50	0	0.00	47.50	0	4,085	0.00%
2022/02/24	0	0.00	1.2	46.25	46.25	-1.2	3,985	-0.03%
2022/02/09	0	0.00	3	48.65	48.90	-3	3,930	-0.08%
2022/02/08	0	0.00	0.3	48.90	48.80	-0.3	3,870	-0.01%
2022/01/26	2	46.80	0	0.00	46.25	2	3,723	0.05%
2022/01/25	1	46.45	0	0.00	47.15	1	3,575	0.03%
2022/01/20	1	48.50	0	0.00	48.45	1	3,446	0.03%
2022/01/14	0.1	49.00	9	50.08	48.60	-8.9	3,305	-0.27%
2022/01/13	0	0.00	5	50.00	49.65	-5	3,235	-0.15%
2022/01/12	0	0.00	22.6	49.41	50.00	-22.6	3,029	-0.75%
2022/01/11	1	48.45	21.4	48.47	48.70	-20.4	2,791	-0.73%
2022/01/07	1	48.15	20	48.16	48.20	-19	2,692	-0.71%
2022/01/05	0	0.00	20	47.50	47.55	-20	2,594	-0.77%
2021/12/29	0	0.00	2	47.60	47.55	-2	2,698	-0.07%
2021/12/24	0	0.00	10.3	47.37	47.40	-10.3	2,716	-0.38%
2021/12/23	0	0.00	23	47.26	47.40	-23	2,755	-0.83%
2021/12/13	4	47.10	0	0.00	47.10	4	2,955	0.14%
2021/12/09	1	47.45	0	0.00	47.70	1	3,015	0.03%
2021/12/08	0	0.00	0	47.30	47.80	0	2,999	0.00%
2021/12/07	0	0.00	1	47.20	47.50	-1	2,991	-0.03%
2021/12/01	0	0.00	0.1	46.60	46.55	-0.1	3,054	0.00%
2021/11/22	0	0.00	3	46.95	47.00	-3	3,390	-0.09%
2021/11/18	2	46.48	45	46.50	46.70	-43	3,363	-1.28%
2021/11/15	0	0.00	3	45.63	45.60	-3	3,310	-0.09%
2021/11/12	0	0.00	5	45.15	45.20	-5	3,297	-0.15%
2021/11/11	0	0.00	1	44.85	44.90	-1	3,329	-0.03%
2021/11/08	0	0.00	14	44.40	44.55	-14	3,366	-0.42%
2021/10/21	0	0.00	5	45.25	44.80	-5	3,687	-0.14%
2021/10/20	0	0.00	3	44.95	44.95	-3	3,678	-0.08%
2021/10/01	8	43.18	0	0.00	43.30	8	3,798	0.21%
2021/09/28	1	43.75	1	44.10	44.45	0	3,690	0.00%
2021/09/24	0	44.55	0	0.00	44.60	0	3,658	0.00%
2021/09/22	2.1	43.66	0	0.00	43.60	2.1	3,673	0.06%
2021/09/17	0	0.00	1	46.10	45.35	-1	3,597	-0.03%
2021/09/16	0	0.00	20	46.08	46.00	-20	3,548	-0.56%
2021/09/14	0	0.00	1	45.65	45.65	-1	3,480	-0.03%
2021/09/10	1	45.60	1	45.75	45.75	0	3,529	0.00%
2021/09/09	0	0.00	5	45.65	45.75	-5	3,585	-0.14%
2021/09/07	0.1	45.05	35	45.25	45.20	-34.9	3,569	-0.98%
2021/09/06	0	0.00	10	45.03	45.05	-10	3,537	-0.28%
2021/09/02	0	0.00	0.1	44.34	43.75	-0.1	3,482	0.00%
2021/08/31	0	0.00	1	44.45	45.00	-1	3,425	-0.03%
2021/08/30	1	43.00	3	43.98	44.30	-2	3,336	-0.06%
2021/08/27	0	0.00	6	43.05	43.90	-6	3,196	-0.19%
2021/08/26	1	40.80	1	41.10	41.60	0	2,980	0.00%
2021/08/20	0	0.00	1	40.50	40.25	-1	3,041	-0.03%
2021/08/13	5	41.15	0	0.00	41.40	5	3,792	0.13%
2021/08/10	1	41.50	0	0.00	41.60	1	3,973	0.03%
2021/08/02	0	0.00	1	42.50	42.50	-1	4,517	-0.02%
2021/07/28	1.5	41.67	0	0.00	41.30	1.5	4,553	0.03%
2021/07/22	0	0.00	10	45.30	45.35	-10	4,613	-0.22%
2021/07/20	0	44.65	0	0.00	44.65	0	4,684	0.00%
2021/07/15	0	0.00	10	45.50	45.45	-10	4,750	-0.21%
2021/07/13	0	0.00	1	45.30	45.40	-1	4,843	-0.02%
2021/07/08	0	0.00	2	45.05	45.10	-2	4,880	-0.04%
2021/07/06	0	0.00	4	45.30	45.25	-4	5,008	-0.08%
2021/06/29	0	0.00	2	45.05	45.20	-2	5,149	-0.04%
2021/06/22	0	0.00	0.1	44.30	44.30	-0.1	5,296	0.00%
2021/06/18	0	0.00	10	44.30	44.25	-10	5,313	-0.19%
2021/06/16	4	44.85	0	0.00	44.85	4	5,378	0.07%
2021/06/02	1	45.10	0	0.00	45.50	1	5,888	0.02%
2021/05/31	0	0.00	10	45.50	45.40	-10	6,012	-0.17%
2021/05/28	0	0.00	5	45.19	45.25	-5	6,048	-0.08%
2021/05/27	0	0.00	1	45.60	45.60	-1	6,010	-0.02%
2021/05/26	0	0.00	2	45.15	45.35	-2	5,613	-0.04%
2021/05/25	0	0.00	35	45.04	45.20	-35	5,631	-0.62%
2021/05/24	3	44.35	0	0.00	44.40	3	5,561	0.05%
2021/05/21	2	44.30	0	0.00	44.35	2	5,571	0.04%
2021/05/20	0	0.00	2	42.80	43.35	-2	5,513	-0.04%
2021/05/18	4	43.50	5	43.70	43.60	-1	5,446	-0.02%
2021/05/17	0.1	41.45	1	41.90	41.30	-0.9	5,458	-0.02%
2021/05/14	2	42.05	2	42.63	42.65	0	5,399	0.00%
2021/05/13	0.1	40.90	0	0.00	41.20	0.1	5,342	0.00%
2021/05/12	1.3	41.56	0	0.00	41.50	1.3	5,268	0.03%
2021/05/11	0.1	43.60	0	0.00	43.40	0.1	5,080	0.00%
2021/05/10	0	0.00	8.1	44.71	44.50	-8.1	5,059	-0.16%
2021/05/07	0	0.00	5	44.00	44.05	-5	5,133	-0.10%
2021/05/06	0	0.00	1	43.30	43.90	-1	5,165	-0.02%
2021/05/04	0	0.00	1	42.70	42.45	-1	5,168	-0.02%
2021/04/29	3.1	43.74	20	44.05	43.45	-16.9	5,159	-0.33%
2021/04/28	0	0.00	5	43.80	43.95	-5	5,160	-0.10%
2021/04/27	0	0.00	13	43.41	43.50	-13	5,269	-0.25%
2021/04/26	1	43.25	10	43.23	43.30	-9	5,269	-0.17%
2021/04/23	0	0.00	10	43.00	43.00	-10	5,228	-0.19%
2021/04/22	0	0.00	1	42.60	42.60	-1	5,200	-0.02%
2021/04/21	0	0.00	1	42.60	42.45	-1	5,186	-0.02%
2021/04/20	4	43.13	0	0.00	43.00	4	5,189	0.08%
2021/04/19	0	0.00	15	42.80	43.00	-15	5,194	-0.29%
2021/04/13	0	0.00	1	42.35	42.10	-1	5,275	-0.02%
2021/04/12	0	0.00	4	41.95	41.90	-4	5,238	-0.08%
2021/04/09	0.3	41.00	0	0.00	41.25	0.3	5,252	0.00%
2021/03/31	0	0.00	5	41.95	41.95	-5	5,250	-0.10%
2021/03/29	0	0.00	0.8	41.30	41.40	-0.8	5,142	-0.01%
2021/03/25	0	0.00	1.1	41.05	41.15	-1.1	5,066	-0.02%
2021/03/22	2	40.10	0	0.00	40.50	2	5,113	0.04%
2021/03/19	2	40.20	0	0.00	40.40	2	5,137	0.04%
2021/03/18	0	0.00	3	41.25	40.80	-3	5,025	-0.06%
2021/03/17	3	40.93	3	41.30	41.05	0	5,060	0.00%
2021/03/16	0	41.40	54	41.41	41.35	-54	5,070	-1.06%
2021/03/15	0	0.00	8	41.30	41.25	-8	5,112	-0.16%
2021/03/11	4	41.10	9	41.27	40.65	-5	5,153	-0.10%
2021/03/10	0	0.00	0.5	40.40	40.70	-0.5	5,100	-0.01%
2021/03/09	2	40.35	11.2	40.32	40.45	-9.2	5,044	-0.18%
2021/03/05	1	39.30	3	39.59	39.40	-2	4,910	-0.04%
2021/03/04	0	0.00	0.2	39.65	39.65	-0.2	5,061	0.00%
2021/03/03	0	0.00	6	40.02	40.05	-6	5,026	-0.12%
2021/03/02	4	39.59	0	0.00	39.35	4	4,947	0.08%
2021/02/26	3	39.68	3	39.90	39.90	0	4,912	0.00%
2021/02/25	3.8	40.77	3.4	40.41	40.80	0.4	4,739	0.01%
2021/02/23	0	0.00	2	39.70	39.85	-2	4,696	-0.04%
2021/02/22	0	0.00	1	39.85	39.25	-1	4,691	-0.02%
2021/02/19	0.1	39.50	0	0.00	39.20	0.1	4,714	0.00%
2021/02/18	0	0.00	9	39.89	39.65	-9	4,731	-0.19%
2021/02/05	4	38.83	0	0.00	38.75	4	4,674	0.09%
2021/02/04	1	38.75	0	0.00	38.70	1	4,665	0.02%
2021/02/03	2	38.35	0	0.00	38.70	2	4,755	0.04%
2021/02/02	4	38.78	8	38.75	38.55	-4	4,790	-0.08%
2021/02/01	0.1	38.50	0	0.00	38.20	0.1	4,825	0.00%
2021/01/29	10.1	37.78	1	37.85	37.40	9.1	4,785	0.19%
2021/01/28	5	38.44	1	38.70	38.25	4	4,680	0.09%
2021/01/26	2.1	38.66	0	0.00	38.60	2.1	4,602	0.05%
2021/01/25	7	38.93	5	38.96	38.90	2	4,572	0.04%
2021/01/22	2	39.10	1	39.25	39.00	1	4,609	0.02%
2021/01/21	0	0.00	5	40.00	39.10	-5	4,588	-0.11%
2021/01/20	11	39.35	0.6	39.43	39.00	10.4	4,531	0.23%
2021/01/18	0	0.00	0.1	41.10	41.20	-0.1	4,329	0.00%
2021/01/15	3	41.85	0	0.00	41.75	3	4,295	0.07%
2021/01/14	1	42.00	0	0.00	42.20	1	4,380	0.02%
2021/01/13	0	41.85	0	0.00	42.20	0	4,386	0.00%
2021/01/12	3	41.85	1	42.00	42.00	2	4,377	0.05%
2021/01/11	0	0.00	0.2	42.35	42.45	-0.2	4,384	0.00%
2021/01/08	4	42.28	6	42.47	42.50	-2	4,359	-0.05%
2021/01/07	0.1	41.35	3.1	41.40	41.45	-3	4,240	-0.07%
2021/01/06	0	41.10	1	41.20	41.00	-1	4,254	-0.02%
2021/01/05	0	0.00	1	41.20	41.35	-1	4,220	-0.02%
2021/01/04	0	0.00	364	41.37	41.35	-364	4,215	-8.63%	大賣/鉅額交易
2020/12/31	3	41.17	137	41.20	41.10	-134	4,149	-3.23%	大賣/鉅額交易
2020/12/30	2	40.63	4	40.56	41.05	-2	4,085	-0.05%
2020/12/24	0	0.00	0.3	39.55	39.55	-0.3	4,090	-0.01%
2020/12/21	0.1	39.80	0	0.00	40.15	0.1	4,328	0.00%
2020/12/18	0.1	39.90	0	0.00	40.20	0.1	4,376	0.00%
2020/12/17	0.1	40.05	0	0.00	40.25	0.1	4,375	0.00%
2020/12/16	0	0.00	1	40.00	40.25	-1	4,380	-0.02%
2020/12/14	0	39.90	1	40.00	39.95	-1	4,362	-0.02%
2020/12/11	2	39.85	3	39.90	40.00	-1	4,364	-0.02%
2020/12/09	2	38.40	0	0.00	39.15	2	4,238	0.05%
2020/12/04	0.1	40.20	0	0.00	40.20	0.1	4,095	0.00%
2020/11/30	2	39.65	0	0.00	39.00	2	4,131	0.05%
2020/11/27	1	39.90	0.1	40.15	39.90	0.9	3,938	0.02%
2020/11/26	0	0.00	3	40.05	40.20	-3	3,937	-0.08%
2020/11/20	0.3	40.30	0	0.00	40.30	0.3	4,045	0.01%
2020/11/19	494	40.50	0	0.00	40.50	494	4,125	11.97%	大買/鉅額交易
2020/11/18	2	40.90	1	40.85	40.95	1	4,134	0.02%
2020/11/16	0	0.00	1	40.35	40.50	-1	4,208	-0.02%
2020/11/13	0	0.00	1	39.60	39.90	-1	4,178	-0.02%
2020/11/12	6	39.80	0	0.00	39.80	6	4,197	0.14%
2020/11/10	0	39.00	31	39.51	39.55	-31	4,093	-0.76%
2020/11/09	0	0.00	1	39.20	38.85	-1	4,027	-0.02%
2020/11/03	0.3	38.65	0	0.00	38.35	0.3	4,027	0.01%
2020/11/02	0	0.00	1	37.70	37.95	-1	4,040	-0.02%
2020/10/30	2.1	37.25	0	0.00	37.05	2.1	4,024	0.05%
2020/10/29	0.1	37.82	0	0.00	37.55	0.1	3,929	0.00%
2020/10/26	0.4	38.00	0	0.00	38.30	0.4	4,014	0.01%
2020/10/23	2	38.25	0	0.00	38.20	2	4,040	0.05%
2020/10/15	1	38.10	0	0.00	38.05	1	4,022	0.02%
2020/10/07	1	39.15	0	0.00	39.00	1	4,156	0.02%
2020/10/06	1	39.35	1	39.30	39.30	0	4,228	0.00%
2020/09/29	0	0.00	1	39.25	39.10	-1	4,224	-0.02%
2020/09/28	1	39.35	1	39.40	39.40	0	4,249	0.00%
2020/09/25	2	38.25	0	0.00	38.40	2	4,276	0.05%
2020/09/24	41	37.52	10	37.45	37.35	31	4,235	0.73%
2020/09/23	2.2	39.20	0	0.00	38.90	2.2	4,120	0.05%
2020/09/22	1.1	39.85	0	0.00	39.50	1.1	4,105	0.03%
2020/09/21	10	40.30	0	0.00	40.20	10	4,069	0.25%
2020/09/14	0	0.00	5	40.30	40.90	-5	4,204	-0.12%
2020/09/11	0	0.00	2	40.23	40.45	-2	4,229	-0.05%
2020/09/10	1	40.30	0	0.00	40.35	1	4,270	0.02%
2020/09/09	1	40.50	0	0.00	40.55	1	4,314	0.02%
2020/09/07	2	40.93	0	0.00	40.90	2	4,374	0.05%
2020/09/04	1	41.05	4	41.08	41.50	-3	4,374	-0.07%
2020/09/02	1.3	41.54	0	0.00	41.50	1.3	4,416	0.03%
2020/09/01	1.3	41.59	0	0.00	41.75	1.3	4,454	0.03%
2020/08/28	2	41.80	0	0.00	42.20	2	4,500	0.04%
2020/08/24	13	41.62	0	0.00	41.35	13	4,690	0.28%
2020/08/21	1	42.20	0	0.00	41.80	1	4,710	0.02%
2020/08/20	2	41.80	0	0.00	41.55	2	4,726	0.04%
2020/08/19	7	43.11	0	0.00	43.00	7	4,719	0.15%
2020/08/18	39	43.40	0	0.00	43.40	39	4,748	0.82%
2020/08/17	1	44.00	1	44.35	44.35	0	4,774	0.00%
2020/08/12	12	43.05	0	0.00	43.40	12	4,815	0.25%
2020/08/11	2	44.10	50	44.15	43.40	-48	4,824	-0.99%
2020/08/10	0	0.00	2	43.75	43.70	-2	4,804	-0.04%
2020/08/07	0	0.00	1	42.90	42.90	-1	4,813	-0.02%
2020/08/06	0	0.00	11	42.69	43.00	-11	4,802	-0.23%
2020/08/04	1	41.85	0	0.00	41.65	1	4,852	0.02%
2020/07/30	1	42.20	0	0.00	42.85	1	4,830	0.02%
2020/07/29	1	42.85	1	43.05	42.30	0	4,854	0.00%
2020/07/28	1	42.55	3	41.85	42.55	-2	4,915	-0.04%
2020/07/27	51	43.44	0	0.00	42.50	51	4,935	1.03%
2020/07/24	13	43.92	0	0.00	43.55	13	4,958	0.26%
2020/07/23	2	44.58	0	0.00	44.60	2	4,972	0.04%
2020/07/22	2	45.13	0	0.00	45.00	2	5,046	0.04%
2020/07/21	0	0.00	24	45.50	45.50	-24	5,053	-0.47%
2020/07/17	3	44.83	33	45.00	44.75	-30	5,087	-0.59%
2020/07/16	10	45.00	0	0.00	44.80	10	5,154	0.19%
2020/07/15	14	47.61	25	47.72	47.75	-11	5,083	-0.22%
2020/07/14	2.5	47.45	0	0.00	47.45	2.5	5,051	0.05%
2020/07/13	2	47.25	0	0.00	47.00	2	5,064	0.04%
2020/07/10	1	47.55	0	0.00	47.50	1	5,090	0.02%
2020/07/09	1.5	48.20	0	0.00	48.20	1.5	5,125	0.03%
2020/07/08	17	47.94	0	0.00	48.00	17	5,105	0.33%
2020/07/03	4	47.06	2.3	47.04	47.00	1.7	5,150	0.03%
2020/07/02	0	0.00	12	46.79	46.80	-12	5,184	-0.23%
2020/07/01	0	0.00	21	46.13	46.20	-21	5,234	-0.40%
2020/06/30	0	0.00	1	45.55	45.55	-1	5,274	-0.02%
2020/06/24	1	45.25	0	0.00	45.10	1	5,375	0.02%
2020/06/18	1	45.10	0	0.00	45.10	1	5,688	0.02%
2020/06/17	0	0.00	0.3	45.40	45.40	-0.3	5,694	-0.01%
2020/06/12	3	44.55	0	0.00	44.50	3	6,159	0.05%
2020/06/11	1	45.50	8.5	45.66	45.40	-7.5	6,330	-0.12%
2020/06/09	6	45.67	9	45.83	46.10	-3	6,656	-0.05%
2020/06/08	2.1	45.85	0.1	45.85	46.00	2	6,759	0.03%
2020/06/05	0.7	45.20	1	44.85	45.20	-0.3	6,826	0.00%
2020/06/04	8.3	45.22	3	45.18	45.10	5.3	6,977	0.08%
2020/06/03	5.8	44.68	23.1	44.36	44.75	-17.3	7,157	-0.24%
2020/06/01	0.9	43.50	8	43.30	43.50	-7.1	7,206	-0.10%
2020/05/29	11.7	42.21	1	42.25	42.80	10.7	7,149	0.15%
2020/05/28	0	0.00	2	42.05	42.20	-2	7,047	-0.03%
2020/05/26	0	0.00	9	42.91	42.90	-9	7,077	-0.13%
2020/05/25	9	41.68	1	41.60	41.75	8	7,038	0.11%
2020/05/22	4	42.60	0	0.00	42.55	4	6,994	0.06%
2020/05/20	0	0.00	8	43.42	43.40	-8	7,017	-0.11%
2020/05/19	0	0.00	1	43.05	43.35	-1	7,027	-0.01%
2020/05/15	7	42.66	0	0.00	42.25	7	7,038	0.10%
2020/05/14	1	42.55	0	0.00	42.55	1	7,001	0.01%
2020/05/13	0	0.00	1	43.10	43.10	-1	6,953	-0.01%
2020/05/11	0	0.00	21	44.50	44.05	-21	6,939	-0.30%
2020/05/07	0	0.00	4	43.33	43.10	-4	6,909	-0.06%
2020/05/06	4	42.45	0	0.00	42.80	4	6,911	0.06%
2020/05/05	2	42.90	0	0.00	43.00	2	6,930	0.03%
2020/05/04	36	42.38	0	0.00	42.40	36	6,921	0.52%
2020/04/30	1	44.30	21	44.01	44.15	-20	6,891	-0.29%
2020/04/29	13	43.20	6	43.72	43.70	7	6,907	0.10%
2020/04/27	0	0.00	5	42.22	42.10	-5	7,119	-0.07%
2020/04/24	1	40.50	0	0.00	40.60	1	7,109	0.01%
2020/04/23	0	0.00	4	41.00	40.90	-4	7,178	-0.06%
2020/04/21	5	41.04	0	0.00	40.95	5	7,139	0.07%
2020/04/20	3	42.55	0	0.00	42.50	3	7,137	0.04%
2020/04/17	1	43.30	2	44.05	42.70	-1	7,175	-0.01%
2020/04/16	2	42.35	0	0.00	42.35	2	7,079	0.03%
2020/04/15	4	42.69	3	43.38	43.20	1	7,024	0.01%
2020/04/14	0	0.00	5	41.26	41.95	-5	6,942	-0.07%
2020/04/10	0	0.00	10	41.20	41.10	-10	6,883	-0.15%
2020/04/09	53	40.40	0	0.00	40.35	53	6,840	0.77%
2020/04/08	5	40.20	2	39.90	40.40	3	6,811	0.04%
2020/04/06	1	38.50	0	0.00	38.65	1	6,706	0.01%
2020/04/01	2	38.75	0	0.00	38.50	2	6,628	0.03%
2020/03/30	0	0.00	1	38.45	39.55	-1	6,435	-0.02%
2020/03/27	4	40.33	0	0.00	40.00	4	6,355	0.06%
2020/03/25	6	40.37	2	40.35	40.60	4	6,339	0.06%
2020/03/24	0	0.00	3	38.70	38.70	-3	6,220	-0.05%
2020/03/23	3	35.62	58	35.56	35.65	-55	6,044	-0.91%
2020/03/20	9	36.87	5	36.94	37.45	4	6,058	0.07%
2020/03/19	3	35.62	5	36.23	35.00	-2	5,875	-0.03%
2020/03/18	3	38.33	1	37.30	38.00	2	5,671	0.04%
2020/03/17	9	38.00	4	38.13	38.25	5	5,582	0.09%
2020/03/16	0.3	39.95	0	0.00	39.60	0.3	5,376	0.00%
2020/03/13	2.2	40.91	5	40.35	42.20	-2.8	5,213	-0.05%
2020/03/12	12	45.54	13	45.05	44.30	-1	4,979	-0.02%
2020/03/11	1	47.10	1	47.05	47.00	0	4,818	0.00%
2020/03/10	7	46.47	6	47.22	47.40	1	4,691	0.02%
2020/03/09	3	46.43	2	47.95	46.10	1	4,548	0.02%
2020/03/06	4	49.65	2	49.80	49.60	2	4,262	0.05%
2020/03/05	1	50.60	1	51.00	51.00	0	4,155	0.00%
2020/03/03	2	49.80	1	50.40	50.00	1	4,275	0.02%
2020/03/02	1	49.55	0	0.00	49.40	1	4,249	0.02%
2020/02/21	10	52.00	12	52.48	52.00	-2	4,260	-0.05%
2020/02/19	0	0.00	3	52.10	52.10	-3	4,226	-0.07%
2020/02/13	0	0.00	4	51.33	51.60	-4	4,320	-0.09%
2020/02/12	0	0.00	1	50.90	51.00	-1	4,302	-0.02%
2020/02/10	0	50.50	0	0.00	50.40	0	4,348	0.00%
2020/02/07	0	0.00	4	50.70	50.80	-4	4,449	-0.09%
2020/02/05	0	0.00	8	50.10	50.10	-8	4,500	-0.18%
2020/02/04	3	50.00	0	0.00	50.10	3	4,485	0.07%
2020/02/03	0	0.00	15.5	49.78	49.60	-15.5	4,482	-0.35%
2020/01/31	3	50.10	0	0.00	50.00	3	4,445	0.07%
2020/01/30	3	50.33	3.2	50.59	50.10	-0.2	4,312	-0.01%
2020/01/20	0	0.00	20	53.10	53.10	-20	4,140	-0.48%
2020/01/17	0	0.00	37	52.66	52.80	-37	4,099	-0.90%
2020/01/16	0	0.00	2	52.20	52.20	-2	4,159	-0.05%
2020/01/15	7	52.50	0	0.00	52.50	7	4,188	0.17%
2020/01/14	0	0.00	11	52.59	52.70	-11	4,215	-0.26%
2020/01/13	1	51.10	17	51.94	52.00	-16	4,186	-0.38%
2020/01/09	2	50.90	0	0.00	51.10	2	4,474	0.04%
2020/01/08	0	0.00	16.1	50.64	50.60	-16.1	4,509	-0.36%
2020/01/07	0	0.00	8	51.16	50.90	-8	4,518	-0.18%
2020/01/03	4	52.15	12	52.22	52.30	-8	4,623	-0.17%
2020/01/02	2	52.10	0	0.00	52.00	2	4,659	0.04%
2019/12/31	2	52.05	1	52.10	52.00	1	4,671	0.02%
2019/12/30	1	52.20	0	0.00	52.20	1	4,696	0.02%
2019/12/27	0	0.00	1	52.50	52.70	-1	4,715	-0.02%
2019/12/26	0	0.00	5	52.22	52.40	-5	4,776	-0.10%
2019/12/25	1	52.50	0	0.00	51.90	1	4,858	0.02%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/23	8	52.00	10	52.55	52.70	-2	5,081	-0.04%
2019/12/20	3	52.50	3	52.00	52.50	0	5,206	0.00%
2019/12/19	0	0.00	2	51.00	51.60	-2	5,107	-0.04%
2019/12/18	1	51.40	0	0.00	51.40	1	5,163	0.02%
2019/12/17	9	51.42	5	51.18	51.60	4	6,967	0.06%
2019/12/16	2	51.00	0	0.00	51.00	2	7,076	0.03%
2019/12/13	5	50.94	0	0.00	50.90	5	7,225	0.07%
2019/12/12	2	50.50	5	50.84	50.60	-3	7,321	-0.04%
2019/12/11	5	50.00	0	0.00	50.00	5	7,606	0.07%
2019/12/10	1	50.20	6	50.20	50.20	-5	7,760	-0.06%
2019/12/05	1	50.50	0	0.00	50.30	1	8,419	0.01%
2019/12/04	0	0.00	5	49.55	50.00	-5	8,757	-0.06%
2019/12/03	3	49.38	0	0.00	49.60	3	8,824	0.03%
2019/12/02	1	49.55	5	49.55	49.55	-4	8,996	-0.04%
2019/11/29	12.2	50.16	0	0.00	49.90	12.2	8,988	0.14%
2019/11/27	0	0.00	10	51.80	51.80	-10	9,041	-0.11%
2019/11/26	2	51.80	0	0.00	51.80	2	9,091	0.02%
2019/11/25	2	51.75	0	0.00	51.40	2	8,950	0.02%
2019/11/22	1	51.90	0	0.00	51.70	1	9,172	0.01%
2019/11/21	0	0.00	1	51.60	51.60	-1	9,345	-0.01%
2019/11/19	4	51.63	0	0.00	52.10	4	9,605	0.04%
2019/11/18	0	0.00	4	51.53	51.80	-4	9,933	-0.04%
2019/11/15	2	51.70	1	51.60	51.70	1	9,970	0.01%
2019/11/14	0	0.00	1	51.00	51.50	-1	10,009	-0.01%
2019/11/13	14	51.78	0	0.00	51.60	14	10,077	0.14%
2019/11/12	2.5	52.90	1	52.50	52.90	1.5	10,066	0.01%
2019/11/11	3.5	52.56	2	52.80	52.50	1.5	10,108	0.01%
2019/11/08	4	52.90	15	52.93	53.00	-11	10,224	-0.11%
2019/11/07	5	53.40	4	53.90	53.40	1	10,253	0.01%
2019/11/06	23	53.86	4	53.98	53.90	19	10,213	0.19%
2019/11/05	0	0.00	4	53.28	53.50	-4	10,193	-0.04%
2019/11/01	0.9	52.50	1	52.10	52.10	-0.1	10,285	0.00%
2019/10/31	1.1	52.50	2	52.40	52.50	-0.9	10,413	-0.01%
2019/10/30	4.5	52.37	1	52.40	52.50	3.5	10,440	0.03%
2019/10/29	0	0.00	1	51.80	51.80	-1	10,581	-0.01%
2019/10/28	0	0.00	1	51.90	51.90	-1	10,597	-0.01%
2019/10/25	5	52.00	1	51.80	52.10	4	10,630	0.04%
2019/10/24	0.8	52.20	4	51.93	52.20	-3.2	10,693	-0.03%
2019/10/22	1.2	51.33	4	51.40	51.50	-2.8	10,847	-0.03%
2019/10/21	0	0.00	7	51.09	51.20	-7	10,832	-0.06%
2019/10/18	0.1	51.00	26.2	50.98	51.00	-26.1	10,784	-0.24%
2019/10/16	0	0.00	10	51.90	52.10	-10	10,450	-0.10%
2019/10/14	0	0.00	5	51.90	51.90	-5	10,441	-0.05%
2019/10/09	1	50.20	5	50.20	50.20	-4	10,390	-0.04%
2019/10/08	1	51.30	3	51.53	50.80	-2	10,333	-0.02%
2019/10/07	4	51.05	0	0.00	51.00	4	10,302	0.04%
2019/10/04	1	51.40	0	0.00	51.60	1	10,342	0.01%
2019/10/03	2	50.90	0	0.00	51.30	2	10,339	0.02%
2019/10/02	1	51.10	1	51.10	51.10	0	10,375	0.00%
2019/10/01	2	51.65	0	0.00	51.50	2	10,398	0.02%
2019/09/27	4	52.30	1	52.10	52.10	3	10,367	0.03%
2019/09/26	1	52.00	0	0.00	52.10	1	10,338	0.01%
2019/09/24	2	54.25	0	0.00	54.00	2	10,140	0.02%
2019/09/20	2	55.10	0	0.00	55.70	2	10,165	0.02%
2019/09/18	0	0.00	0.3	55.00	54.90	-0.3	8,170	0.00%
2019/09/17	2	54.65	0	0.00	54.70	2	8,011	0.02%
2019/09/16	0	0.00	32.1	55.61	56.00	-32.1	7,890	-0.41%
2019/09/11	2	54.90	0	0.00	54.80	2	7,505	0.03%
2019/09/09	0	54.90	5	54.20	54.90	-5	7,321	-0.07%
2019/09/06	2.3	53.30	29	52.32	53.30	-26.7	7,064	-0.38%
2019/09/05	5.9	50.81	1	51.30	51.30	4.9	6,784	0.07%
2019/09/04	7.8	50.87	8	50.64	51.10	-0.2	6,777	0.00%
2019/09/03	0	0.00	2	50.50	50.40	-2	6,601	-0.03%
2019/09/02	3	50.70	6	50.92	50.70	-3	6,610	-0.05%
2019/08/30	3	50.80	21	49.86	50.80	-18	6,596	-0.27%
2019/08/29	0	0.00	0.1	49.40	49.25	-0.1	6,430	0.00%
2019/08/27	1	48.95	1.2	49.30	49.65	-0.2	6,398	0.00%
2019/08/26	0	0.00	53	49.86	50.00	-53	6,280	-0.84%
2019/08/23	4	49.63	13	49.72	49.75	-9	6,204	-0.15%
2019/08/22	2	48.45	111.8	48.69	48.70	-109.8	6,189	-1.77%	大賣/鉅額交易
2019/08/21	5	46.90	5	46.40	47.65	0	6,519	0.00%
2019/08/19	0	0.00	20	48.30	48.45	-20	6,588	-0.30%
2019/08/16	10	48.20	21	47.91	48.00	-11	6,638	-0.17%
2019/08/15	0	0.00	1	46.80	46.85	-1	6,585	-0.02%
2019/08/14	0	0.00	13	47.29	47.10	-13	6,618	-0.20%
2019/08/13	3	47.07	62	47.12	46.80	-59	6,763	-0.87%
2019/08/12	0	0.00	32	48.14	48.05	-32	6,673	-0.48%
2019/08/08	1	48.80	41.7	48.69	48.65	-40.7	6,678	-0.61%
2019/08/07	5	48.46	36	48.46	48.30	-31	6,700	-0.46%
2019/08/06	4	49.04	1	49.05	49.05	3	6,675	0.04%
2019/08/05	1	48.30	11	50.06	50.00	-10	6,615	-0.15%
2019/08/02	3	48.90	0	0.00	48.85	3	6,542	0.05%
2019/08/01	9.1	50.17	0	0.00	50.20	9.1	6,471	0.14%
2019/07/31	2	51.10	0	0.00	51.40	2	6,402	0.03%
2019/07/30	0	0.00	1	51.40	51.40	-1	6,237	-0.02%
2019/07/29	11	51.92	2	52.00	52.10	9	6,237	0.14%
2019/07/26	16	52.08	0	0.00	51.90	16	6,269	0.26%
2019/07/25	15.3	52.16	18	51.93	51.70	-2.7	6,292	-0.04%
2019/07/24	27	54.26	3	53.97	53.50	24	6,174	0.39%
2019/07/23	6	55.55	0	0.00	55.30	6	6,101	0.10%
2019/07/22	3	56.00	0	0.00	56.00	3	6,103	0.05%
2019/07/19	9	56.23	0	0.00	56.30	9	6,123	0.15%
2019/07/18	10	56.34	0	0.00	56.30	10	6,131	0.16%
2019/07/17	0	0.00	15	56.90	57.00	-15	6,151	-0.24%
2019/07/16	1	56.10	0	0.00	56.20	1	6,119	0.02%
2019/07/15	5	56.34	10	56.39	56.20	-5	6,102	-0.08%
2019/07/12	16	57.23	0	0.00	57.20	16	6,103	0.26%
2019/07/11	10.1	57.50	7	57.41	57.50	3.1	6,120	0.05%
2019/07/10	1	57.00	31	56.93	57.20	-30	6,112	-0.49%
2019/07/09	3	56.13	20	56.27	56.20	-17	6,083	-0.28%
2019/07/08	3	55.77	61	56.23	56.30	-58	6,077	-0.95%
2019/07/04	3	56.67	5	56.70	56.60	-2	6,000	-0.03%
2019/07/03	7	55.69	3	55.60	55.60	4	6,021	0.07%
2019/07/02	4	54.90	0	0.00	55.30	4	6,044	0.07%
2019/07/01	2	55.40	6	55.57	55.30	-4	6,028	-0.07%
2019/06/28	10	56.51	0	0.00	56.20	10	6,002	0.17%
2019/06/27	3	57.33	23	57.70	57.70	-20	5,974	-0.33%
2019/06/24	3	57.00	5	57.44	57.50	-2	6,163	-0.03%
2019/06/21	0	0.00	1	57.40	57.40	-1	6,265	-0.02%
2019/06/20	9	56.99	4	57.35	56.80	5	6,275	0.08%
2019/06/19	3	56.50	5	57.40	57.40	-2	6,257	-0.03%
2019/06/18	4	55.55	10	55.68	56.00	-6	6,229	-0.10%
2019/06/17	18	54.74	7	54.57	54.50	11	6,235	0.18%
2019/06/14	12	56.03	2	56.50	56.20	10	6,151	0.16%
2019/06/13	2.3	56.50	0	0.00	56.50	2.3	6,148	0.04%
2019/06/12	21	56.60	18	56.81	56.10	3	6,180	0.05%
2019/06/11	6	57.82	5	58.10	58.10	1	6,217	0.02%
2019/06/10	44	57.93	6	58.00	58.20	38	6,415	0.59%
2019/06/06	5	58.00	50	57.83	57.90	-45	6,411	-0.70%
2019/06/05	45	57.87	46	57.52	57.40	-1	6,509	-0.02%
2019/06/04	6	58.00	23	57.87	58.00	-17	6,549	-0.26%
2019/06/03	36	57.40	20	57.65	57.70	16	6,571	0.24%
2019/05/31	49	57.43	34	57.89	58.10	15	6,590	0.23%
2019/05/30	2.9	57.33	29	57.38	57.50	-26.1	6,664	-0.39%
2019/05/29	31	55.93	0	0.00	56.20	31	7,396	0.42%
2019/05/28	76	55.47	47	55.77	57.40	29	10,894	0.27%
2019/05/27	86	56.51	3	55.80	56.80	83	10,729	0.77%
2019/05/24	4.9	57.23	10	55.95	57.80	-5.1	10,925	-0.05%
2019/05/23	4	54.00	8	54.03	54.90	-4	10,937	-0.04%
2019/05/22	0	0.00	9	53.59	53.90	-9	11,227	-0.08%
2019/05/21	4	53.00	49	53.51	53.80	-45	11,442	-0.39%
2019/05/20	28	52.24	132	52.55	52.60	-104	11,663	-0.89%	大賣/鉅額交易
2019/05/17	98	50.89	52	51.12	51.10	46	11,748	0.39%
2019/05/16	34	50.90	2	51.00	51.00	32	11,892	0.27%
2019/05/15	46	50.90	19	50.79	50.90	27	12,120	0.22%
2019/05/14	0	0.00	13	50.91	50.90	-13	12,395	-0.10%
2019/05/13	53	50.44	98	50.50	50.50	-45	13,097	-0.34%
2019/05/10	46	50.30	48	50.70	50.70	-2	13,197	-0.02%
2019/05/09	19	49.57	50	50.30	50.30	-31	13,241	-0.23%
2019/05/08	17	49.34	15	50.29	50.30	2	13,174	0.02%
2019/05/07	3	49.80	0	0.00	49.80	3	13,292	0.02%
2019/05/06	44	50.00	6	50.00	50.00	38	13,337	0.28%
2019/05/03	0.6	50.90	31	50.76	50.90	-30.4	13,339	-0.23%
2019/05/02	0	0.00	24	50.35	50.40	-24	13,322	-0.18%
2019/04/30	3	49.18	17	49.80	49.80	-14	13,245	-0.11%
2019/04/29	1	48.75	2	49.00	49.00	-1	13,283	-0.01%
2019/04/24	2.7	48.35	1	48.25	48.35	1.7	13,426	0.01%
2019/04/23	1	47.80	0	0.00	47.95	1	13,569	0.01%
2019/04/19	0.8	48.60	0	0.00	48.60	0.8	13,889	0.01%
2019/04/18	1.5	48.55	0	0.00	48.55	1.5	14,028	0.01%
2019/04/17	1	48.50	0	0.00	48.60	1	14,152	0.01%
2019/04/16	2	48.70	0	0.00	48.85	2	14,155	0.01%
2019/04/15	16	48.84	0	0.00	48.90	16	14,187	0.11%
2019/04/12	0	0.00	17.4	48.54	48.70	-17.4	14,208	-0.12%
2019/04/11	1	48.35	16	48.70	48.70	-15	14,274	-0.11%
2019/04/10	3.7	48.90	3	48.60	48.90	0.7	14,271	0.00%
2019/04/09	8	47.92	0	0.00	48.15	8	14,281	0.06%
2019/04/08	1	48.00	0	0.00	48.10	1	14,264	0.01%
2019/04/03	8	47.92	0	0.00	48.00	8	14,232	0.06%
2019/04/02	1	48.15	0	0.00	48.15	1	14,248	0.01%
2019/03/29	1	48.85	20	48.49	48.70	-19	14,204	-0.13%
2019/03/27	1	47.70	0	0.00	47.55	1	14,304	0.01%
2019/03/26	0	0.00	15	47.90	47.90	-15	14,394	-0.10%
2019/03/25	0	0.00	6	46.75	46.95	-6	14,359	-0.04%
2019/03/22	4	47.50	0	0.00	47.55	4	14,324	0.03%
2019/03/21	19	47.61	3.4	47.66	47.50	15.6	14,298	0.11%
2019/03/20	11	47.82	5	47.65	47.90	6	14,275	0.04%
2019/03/19	8	47.44	3	47.50	47.50	5	14,212	0.04%
2019/03/18	6.4	47.33	1	47.10	47.40	5.4	14,205	0.04%
2019/03/15	9	47.12	6	47.26	47.30	3	14,202	0.02%
2019/03/14	51	46.88	15	47.02	47.10	36	14,105	0.26%
2019/03/13	37	46.10	86	46.23	46.50	-49	14,027	-0.35%
2019/03/12	1	45.40	0	0.00	45.50	1	13,839	0.01%
2019/03/11	41	45.18	0	0.00	45.10	41	13,800	0.30%
2019/03/08	14	44.99	1	45.15	44.95	13	13,719	0.09%
2019/03/07	15	45.54	0	0.00	45.50	15	13,759	0.11%
2019/03/06	15.8	45.90	10	45.88	46.00	5.8	13,770	0.04%
2019/03/05	11.1	45.84	2	45.70	46.10	9.1	13,745	0.07%
2019/03/04	24	46.04	28	46.38	46.10	-4	13,664	-0.03%
2019/02/27	71	45.45	107.1	47.79	47.90	-36.1	12,945	-0.28%	大賣/
2019/02/26	28.1	45.05	1	45.00	44.90	27.1	9,352	0.29%
2019/02/25	41	45.57	23	45.41	45.70	18	9,048	0.20%
2019/02/22	8	47.02	3	47.45	47.20	5	8,648	0.06%
2019/02/21	11.6	46.79	128	46.82	47.65	-116.4	8,393	-1.39%	大賣/鉅額交易
2019/02/20	3.1	46.20	24	45.93	46.30	-20.9	8,048	-0.26%
2019/02/19	11	45.27	11	45.56	45.20	0	7,864	0.00%
2019/02/18	2	45.35	8	45.44	45.20	-6	7,592	-0.08%
2019/02/15	18	45.00	36	44.93	45.00	-18	7,540	-0.24%
2019/02/14	14	45.14	0	0.00	45.05	14	7,493	0.19%
2019/02/13	15.7	44.96	2	44.93	45.00	13.7	7,377	0.19%
2019/02/12	8	44.82	34.1	45.48	44.70	-26.1	7,076	-0.37%
2019/02/11	5.2	43.65	0	0.00	43.80	5.2	6,348	0.08%
2019/01/30	23.1	43.67	6	43.73	43.90	17.1	6,475	0.26%
2019/01/28	8	42.99	0.2	43.30	43.30	7.8	6,485	0.12%
2019/01/25	3	43.33	42.2	43.58	43.70	-39.2	6,421	-0.61%
2019/01/24	4	43.98	3	43.95	43.95	1	6,367	0.02%
2019/01/23	16.5	43.83	3	43.92	43.95	13.5	6,412	0.21%
2019/01/22	7.3	43.70	1	43.85	43.85	6.3	6,682	0.09%
2019/01/21	48.4	43.60	6	43.66	43.75	42.4	6,802	0.62%
2019/01/18	8.7	43.15	3	43.00	43.15	5.7	6,779	0.08%
2019/01/17	1	43.05	14	43.09	43.05	-13	6,836	-0.19%
2019/01/16	45	43.22	11	43.26	42.60	34	6,917	0.49%
2019/01/15	11	43.24	83	43.26	43.20	-72	6,867	-1.05%
2019/01/14	9.8	42.42	2	42.53	42.50	7.8	6,947	0.11%
2019/01/11	6	41.56	2	41.65	41.60	4	7,042	0.06%
2019/01/10	14.8	40.89	12	40.98	41.20	2.8	6,906	0.04%
2019/01/09	7.8	40.56	4	40.70	40.70	3.8	6,758	0.06%
2019/01/08	0	0.00	5	40.20	39.95	-5	6,606	-0.08%
2019/01/07	3.4	40.20	0	0.00	40.20	3.4	6,602	0.05%
2019/01/04	1.2	40.05	9	40.04	40.05	-7.8	6,568	-0.12%
2019/01/03	2	39.83	11	39.99	40.10	-9	6,564	-0.14%
2019/01/02	1	40.00	0	0.00	40.10	1	6,464	0.02%
2018/12/28	0.5	40.00	4	40.20	40.20	-3.5	6,414	-0.05%
2018/12/27	0	0.00	1	40.05	40.15	-1	6,359	-0.02%
2018/12/22	0	0.00	1	39.90	39.70	-1	6,262	-0.02%
2018/12/21	2	40.35	0	0.00	40.40	2	6,249	0.03%
2018/12/20	2.8	40.27	2	40.25	40.25	0.8	6,011	0.01%
2018/12/19	13.4	40.08	14	40.07	40.15	-0.6	5,909	-0.01%
2018/12/18	3	39.77	0	0.00	39.80	3	5,787	0.05%
2018/12/17	4	39.49	0	0.00	39.65	4	5,695	0.07%
2018/12/14	1.7	39.50	17.9	39.45	39.50	-16.2	5,670	-0.29%
2018/12/13	5	39.50	0	0.00	39.65	5	5,676	0.09%
2018/12/12	6	39.27	0	0.00	39.25	6	5,660	0.11%
2018/12/11	3	39.13	0	0.00	39.25	3	5,640	0.05%
2018/12/10	2	38.95	0	0.00	38.95	2	5,609	0.04%
2018/12/06	4	38.61	9	38.84	38.80	-5	5,589	-0.09%
2018/12/05	0.3	39.05	0	0.00	39.05	0.3	5,529	0.01%
2018/12/04	3	39.35	0	0.00	39.20	3	5,514	0.05%
2018/12/03	0	0.00	6	39.63	39.80	-6	5,553	-0.11%
2018/11/30	0	0.00	15	39.87	39.95	-15	5,516	-0.27%
2018/11/29	0.1	38.90	5	38.75	38.80	-4.9	5,433	-0.09%
2018/11/28	2	38.88	8	39.01	39.10	-6	5,337	-0.11%
2018/11/27	1	39.25	0	0.00	39.60	1	5,276	0.02%
2018/11/26	1.7	39.62	2	39.93	39.95	-0.4	5,137	-0.01%
2018/11/22	2	38.70	0	0.00	38.90	2	4,963	0.04%
2018/11/21	5	38.90	3	39.00	38.90	2	4,947	0.04%
2018/11/20	7	38.93	1	38.85	38.90	6	4,922	0.12%
2018/11/16	3	38.92	0	0.00	38.55	3	4,834	0.06%
2018/11/15	1	38.90	0	0.00	39.05	1	4,719	0.02%
2018/11/14	32	39.56	1.8	39.28	39.15	30.2	4,687	0.64%
2018/11/13	8	40.54	1	40.85	40.80	7	4,481	0.16%
2018/11/12	16.6	40.48	0	0.00	40.50	16.6	4,309	0.39%
2018/11/09	1	39.55	8	39.55	39.55	-7	4,141	-0.17%
2018/11/08	1.1	39.53	6	39.70	39.90	-4.9	4,128	-0.12%
2018/11/07	5	39.70	2	39.95	39.95	3	4,057	0.07%
2018/11/06	8	39.15	1	39.15	38.95	7	3,813	0.18%
2018/11/05	1	38.70	0	0.00	38.70	1	3,685	0.03%
2018/11/02	2.6	38.50	8	38.49	38.60	-5.4	3,639	-0.15%
2018/11/01	0	0.00	13	38.37	38.50	-13	3,550	-0.37%
2018/10/31	12	38.20	6	38.33	38.45	6	3,506	0.17%
2018/10/30	12	38.39	47	38.10	38.40	-35	3,406	-1.03%
2018/10/29	4	37.45	11	37.36	37.35	-7	3,056	-0.23%
2018/10/26	1	36.25	0	0.00	36.45	1	2,881	0.03%
2018/10/25	1	36.20	1	36.30	36.20	0	2,746	0.00%
2018/10/24	3	36.52	59	36.89	36.80	-56	2,647	-2.11%
2018/10/23	3	37.13	17	36.86	36.55	-14	2,497	-0.56%
2018/10/22	9	37.33	13	37.72	37.35	-4	2,391	-0.17%
2018/10/19	11.7	35.28	5	35.64	36.90	6.7	2,126	0.32%