上海商銀 (5876)-富邦-仁愛券商分點個股進出

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
45.00
漲跌
▼1.05
漲幅
-2.28%
成交量
12,473張
產業
上市金融類股
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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	22	45.02	0	0.00	45.00	22	5,005	0.44%
2024/04/17	3	46.05	0	0.00	46.40	3	4,808	0.06%
2024/04/16	2	46.68	0	0.00	46.10	2	4,882	0.04%
2024/04/15	0	47.40	2	47.60	47.40	-2	4,807	-0.04%
2024/04/12	0	47.35	0	0.00	47.50	0	4,759	0.00%
2024/04/11	10	47.10	20	47.30	47.50	-10	4,686	-0.21%
2024/04/10	1	47.40	14	47.49	47.45	-13	4,670	-0.28%
2024/04/09	1	46.70	1	46.80	46.85	0	4,656	0.00%
2024/04/08	0	0.00	1.9	46.33	46.70	-1.9	4,660	-0.04%
2024/04/03	1	45.90	0	0.00	45.95	1	4,637	0.02%
2024/04/01	10	46.94	1	47.85	46.50	9	4,731	0.19%
2024/03/29	0	0.00	15	48.39	48.35	-15	4,637	-0.32%
2024/03/28	6	47.66	14	48.03	48.25	-8	4,280	-0.19%
2024/03/27	0	0.00	9	47.84	48.00	-9	4,031	-0.22%
2024/03/26	0	0.00	7	46.79	47.30	-7	3,971	-0.18%
2024/03/25	5.1	46.80	0.2	47.15	46.90	4.9	3,980	0.12%
2024/03/22	1	47.75	15	47.65	47.90	-14	3,981	-0.35%
2024/03/21	0	0.00	124.1	47.78	47.80	-124.1	3,893	-3.19%	大賣/鉅額交易
2024/03/20	1	46.70	1	46.85	46.70	0	3,810	0.00%
2024/03/19	16	46.31	40.7	46.40	46.35	-24.7	3,718	-0.66%
2024/03/18	0	46.10	15	46.37	46.30	-15	3,617	-0.41%
2024/03/15	0	0.00	18	46.32	46.40	-18	3,598	-0.50%
2024/03/14	3	45.82	31	45.97	46.20	-28	3,455	-0.81%
2024/03/13	3	45.13	25	45.19	45.40	-22	3,384	-0.65%
2024/03/12	0	0.00	27	44.97	45.05	-27	3,351	-0.81%
2024/03/11	2	44.58	5	44.70	44.60	-3	3,369	-0.09%
2024/03/08	0.1	44.60	7	44.61	44.75	-6.9	3,436	-0.20%
2024/03/07	5	44.15	2	44.60	44.70	3	3,473	0.09%
2024/03/06	6	44.33	10	44.35	44.30	-4	3,533	-0.11%
2024/03/05	0	0.00	10	44.50	44.45	-10	3,730	-0.27%
2024/02/29	0	0.00	1	44.75	45.00	-1	4,205	-0.02%
2024/02/27	0.1	44.70	20	44.85	44.70	-19.9	4,284	-0.46%
2024/02/26	5	44.55	5	44.55	44.85	0	4,361	0.00%
2024/02/23	0.1	44.85	6	44.81	44.75	-6	4,406	-0.14%
2024/02/22	1	44.60	145	44.67	44.95	-144	4,516	-3.19%	大賣/鉅額交易
2024/02/21	2	44.70	10	44.90	44.90	-8	4,528	-0.18%
2024/02/20	2	44.90	0	0.00	44.90	2	4,571	0.04%
2024/02/19	0	0.00	3.1	44.77	44.85	-3.1	4,645	-0.07%
2024/02/16	7	43.91	0	0.00	44.20	7	4,721	0.15%
2024/02/15	4	43.98	0	0.00	44.10	4	4,721	0.09%
2024/02/05	1	44.35	0	0.00	44.20	1	4,695	0.02%
2024/02/02	1	44.60	0.1	44.70	44.80	0.9	4,686	0.02%
2024/02/01	1	44.60	3	44.78	44.95	-2	4,698	-0.04%
2024/01/31	0	0.00	0	44.60	44.30	0	4,674	0.00%
2024/01/30	4.5	44.31	0	0.00	44.30	4.5	4,700	0.10%
2024/01/29	0	44.85	16	44.92	45.00	-16	4,739	-0.34%
2024/01/26	0	0.00	15	44.55	44.70	-15	4,812	-0.31%
2024/01/25	1	44.20	26	44.30	44.30	-25	4,861	-0.51%
2024/01/24	0	44.60	1	44.40	44.35	-1	4,902	-0.02%
2024/01/23	0	44.50	0	0.00	44.25	0	4,944	0.00%
2024/01/22	8	44.32	0	0.00	44.30	8	5,007	0.16%
2024/01/19	5	44.55	2	44.45	44.70	3	5,061	0.06%
2024/01/18	5	44.20	0	0.00	44.25	5	5,077	0.10%
2024/01/17	7	44.04	15	44.25	43.90	-8	5,084	-0.16%
2024/01/16	2	44.58	0	0.00	44.50	2	4,999	0.04%
2024/01/15	10	45.50	5	45.25	45.20	5	4,947	0.10%
2024/01/11	0	0.00	19	45.09	45.55	-19	5,053	-0.38%
2024/01/10	41.3	44.94	1.2	44.90	44.95	40.1	5,037	0.80%
2024/01/09	0	0.00	10	46.40	46.20	-10	4,926	-0.20%
2024/01/08	0.2	46.35	0.1	46.45	46.30	0.1	4,923	0.00%
2024/01/05	0	46.50	4	46.43	46.35	-4	4,930	-0.08%
2024/01/04	0	0.00	2	46.20	46.20	-2	4,962	-0.04%
2024/01/03	3	45.98	2	45.95	46.00	1	5,048	0.02%
2023/12/28	0	0.00	7	46.64	46.85	-7	5,099	-0.14%
2023/12/27	1	46.45	12	46.36	46.45	-11	5,039	-0.22%
2023/12/26	1	45.80	1	45.50	45.75	0	4,957	0.00%
2023/12/25	0.2	45.30	0	0.00	45.45	0.2	4,958	0.00%
2023/12/21	0	0.00	12	44.80	45.20	-12	4,940	-0.24%
2023/12/20	10.2	45.10	0	0.00	45.15	10.2	4,895	0.21%
2023/12/19	7.1	45.24	12	45.20	45.40	-4.9	4,875	-0.10%
2023/12/18	1.1	45.41	2	45.60	45.80	-0.9	4,905	-0.02%
2023/12/15	0	45.85	0	0.00	45.55	0	4,900	0.00%
2023/12/14	0	0.00	7	46.20	46.25	-7	4,807	-0.15%
2023/12/13	1	45.70	0	0.00	45.65	1	4,746	0.02%
2023/12/12	6	45.82	1	46.00	46.00	5	4,814	0.10%
2023/12/11	0	0.00	0	45.75	45.85	0	4,863	0.00%
2023/12/08	2	45.68	10	45.80	45.85	-8	4,860	-0.16%
2023/12/07	2.1	45.83	19	45.85	45.70	-16.9	4,865	-0.35%
2023/12/06	1	46.55	9	46.39	46.35	-8	4,858	-0.16%
2023/12/05	0	0.00	7	46.14	45.90	-7	4,794	-0.15%
2023/12/04	2	46.17	0	46.25	46.10	2	4,744	0.04%
2023/12/01	4	45.13	41.1	45.70	46.00	-37.1	4,742	-0.78%
2023/11/30	12	45.13	23.1	45.51	45.10	-11.1	4,675	-0.24%
2023/11/29	42	45.36	5.1	45.80	45.30	36.9	4,473	0.83%
2023/11/28	13	45.59	1	46.25	45.45	12	4,347	0.28%
2023/11/27	1	46.20	42	46.65	45.75	-41	4,290	-0.96%
2023/11/24	0	0.00	23	46.23	45.55	-23	4,100	-0.56%
2023/11/22	0.1	45.78	100	45.72	45.70	-99.9	3,865	-2.58%
2023/11/21	0	0.00	56.5	46.35	46.30	-56.5	3,866	-1.46%
2023/11/20	4	45.95	4.1	45.70	45.95	-0.1	3,794	0.00%
2023/11/17	0	0.00	6	45.83	45.80	-6	3,786	-0.16%
2023/11/16	0	0.00	15	45.46	45.55	-15	3,728	-0.40%
2023/11/15	0	0.00	21.7	45.00	45.05	-21.7	3,667	-0.59%
2023/11/14	0	0.00	18	44.80	44.80	-18	3,611	-0.50%
2023/11/13	1	44.60	2	44.75	44.80	-1	3,676	-0.03%
2023/11/10	0	0.00	2.1	44.80	44.75	-2.1	3,692	-0.06%
2023/11/09	0	44.70	2.3	44.78	44.75	-2.2	3,709	-0.06%
2023/11/08	0	0.00	3.1	44.78	44.85	-3.1	3,726	-0.08%
2023/11/07	0.3	44.65	5.7	44.86	44.90	-5.4	3,722	-0.14%
2023/11/06	0	0.00	3.2	44.64	44.65	-3.2	3,685	-0.09%
2023/11/03	1	44.55	10	44.38	44.60	-9	3,628	-0.25%
2023/11/02	1.5	43.95	16.2	43.99	44.00	-14.7	3,571	-0.41%
2023/11/01	0.1	43.40	3.1	43.58	43.55	-3	3,518	-0.09%
2023/10/31	0.1	42.90	5	43.04	42.90	-5	3,496	-0.14%
2023/10/30	8.4	42.99	0	43.25	42.70	8.4	3,504	0.24%
2023/10/27	0	0.00	5.2	43.76	43.95	-5.2	3,444	-0.15%
2023/10/26	0	0.00	1	42.95	42.85	-1	3,433	-0.03%
2023/10/25	17	43.02	2	43.15	43.00	15	3,408	0.44%
2023/10/24	28	42.72	18	42.76	42.95	10	3,391	0.29%
2023/10/23	7.3	42.69	0	0.00	42.65	7.3	3,378	0.22%
2023/10/20	3	42.68	1	42.80	43.00	2	3,355	0.06%
2023/10/19	6	43.16	1	43.40	43.40	5	3,321	0.15%
2023/10/17	2	43.50	0.1	43.73	43.50	1.9	3,293	0.06%
2023/10/16	0	0.00	1	43.95	44.05	-1	3,334	-0.03%
2023/10/13	16.1	43.89	4	43.88	43.50	12.1	3,381	0.36%
2023/10/12	0.5	44.20	1	44.35	44.40	-0.5	3,372	-0.01%
2023/10/11	0	0.00	26.8	43.91	44.35	-26.8	3,358	-0.80%
2023/10/06	2	43.20	105	43.15	43.40	-103	3,304	-3.12%	大賣/鉅額交易
2023/10/05	2.1	42.43	0	0.00	42.40	2.1	3,278	0.06%
2023/10/04	5	42.29	0	0.00	42.45	5	3,233	0.15%
2023/10/03	1	42.80	0	0.00	42.85	1	3,236	0.03%
2023/09/28	1	43.15	200	43.09	43.25	-199	3,496	-5.69%	大賣/鉅額交易
2023/09/27	0	0.00	30	42.85	42.85	-30	3,506	-0.86%
2023/09/26	3	42.60	120	42.80	42.60	-117	3,530	-3.31%	大賣/鉅額交易
2023/09/25	1	42.95	257	42.88	42.95	-256	3,537	-7.24%	大賣/鉅額交易
2023/09/22	0	0.00	230	42.73	43.00	-230	3,593	-6.40%	大賣/鉅額交易
2023/09/21	3	42.72	0	0.00	42.65	3	3,592	0.08%
2023/09/20	0	0.00	1	43.60	43.55	-1	3,540	-0.03%
2023/09/15	1	43.45	0	0.00	43.65	1	3,639	0.03%
2023/09/14	0	0.00	8	43.41	43.70	-8	3,695	-0.22%
2023/09/13	1	42.80	2	42.80	42.65	-1	3,680	-0.03%
2023/09/12	0.1	42.65	50	42.80	42.80	-50	3,828	-1.30%
2023/09/11	6.1	42.36	0.8	42.45	42.55	5.3	3,848	0.14%
2023/09/08	1.5	42.45	0	0.00	42.65	1.5	3,842	0.04%
2023/09/07	0	0.00	2	42.65	42.60	-2	3,885	-0.05%
2023/09/06	7.3	42.31	0	0.00	42.20	7.3	3,886	0.19%
2023/09/05	1.1	42.80	0	0.00	42.70	1.1	3,837	0.03%
2023/09/04	3.1	42.89	0	0.00	43.00	3.1	3,832	0.08%
2023/09/01	0.1	42.90	0	0.00	43.30	0.1	3,882	0.00%
2023/08/30	15.1	42.76	0	0.00	42.80	15.1	3,829	0.39%
2023/08/29	0.1	43.00	0	0.00	43.20	0.1	3,868	0.00%
2023/08/28	0.1	42.90	2	43.03	43.00	-2	3,919	-0.05%
2023/08/25	3	42.42	0	0.00	42.40	3	5,038	0.06%
2023/08/24	0.1	42.35	2	42.75	42.80	-1.9	5,069	-0.04%
2023/08/23	4.1	42.04	5	42.05	42.10	-0.9	5,143	-0.02%
2023/08/22	1.1	42.22	0	0.00	42.20	1.1	5,221	0.02%
2023/08/21	1.3	42.48	0	0.00	42.65	1.3	5,308	0.02%
2023/08/18	5	42.32	0	0.00	42.50	5	5,340	0.09%
2023/08/17	44.1	42.01	0	0.00	42.00	44.1	5,352	0.82%
2023/08/16	7.1	42.50	8.4	42.50	42.35	-1.3	5,309	-0.02%
2023/08/15	39.4	42.95	1	43.15	42.95	38.4	5,328	0.72%
2023/08/14	5	43.26	0	0.00	43.10	5	5,348	0.09%
2023/08/11	2	43.80	3	43.95	43.75	-1	5,402	-0.02%
2023/08/10	2	43.95	0	0.00	43.85	2	5,421	0.04%
2023/08/09	3.1	44.10	0	0.00	44.20	3.1	5,425	0.06%
2023/08/08	0.2	44.33	0	0.00	44.10	0.2	5,448	0.00%
2023/08/07	0	44.40	0	0.00	44.35	0	5,432	0.00%
2023/08/04	2	44.05	0	0.00	43.95	2	5,476	0.04%
2023/08/02	8.2	44.09	0	0.00	43.85	8.2	5,465	0.15%
2023/08/01	2.1	44.20	1	44.45	44.50	1.1	5,460	0.02%
2023/07/31	28	44.37	0	0.00	44.05	28	5,505	0.51%
2023/07/27	2.1	44.45	0	0.00	44.50	2.1	5,589	0.04%
2023/07/26	1	44.20	1.3	44.19	44.40	-0.3	5,657	-0.01%
2023/07/25	0.3	43.94	4	43.89	43.85	-3.7	5,673	-0.06%
2023/07/24	31.2	43.61	1	43.95	43.50	30.2	5,727	0.53%
2023/07/21	13.3	43.97	0	0.00	43.90	13.3	5,730	0.23%
2023/07/20	0	0.00	2	44.65	44.40	-2	5,713	-0.04%
2023/07/19	30.2	44.46	1	45.00	44.30	29.2	5,683	0.51%
2023/07/18	5.1	44.52	0	0.00	45.05	5.1	5,641	0.09%
2023/07/17	6	44.61	0	0.00	44.70	6	5,588	0.11%
2023/07/14	24	44.38	1.1	44.44	44.40	22.9	5,600	0.41%
2023/07/13	29	44.24	1	44.30	43.95	28	5,609	0.50%
2023/07/12	2	43.55	0	0.00	43.75	2	5,571	0.04%
2023/07/11	24	43.80	0	0.00	43.50	24	5,576	0.43%
2023/07/10	9.3	43.65	0	0.00	43.35	9.3	5,570	0.17%
2023/07/07	1	42.90	5	43.50	43.35	-4	5,520	-0.07%
2023/07/06	12	43.80	11	44.21	43.40	1	5,453	0.02%
2023/07/05	23	46.05	0	0.00	46.05	23	5,251	0.44%
2023/07/04	15	45.86	0	0.00	46.15	15	5,194	0.29%
2023/06/30	2	45.45	0	0.00	45.40	2	5,212	0.04%
2023/06/29	0	0.00	38	45.90	45.65	-38	5,183	-0.73%
2023/06/28	9	45.41	0	0.00	45.45	9	5,186	0.17%
2023/06/27	7	45.41	0	0.00	45.45	7	5,187	0.13%
2023/06/26	8	45.48	1	45.45	45.45	7	5,194	0.13%
2023/06/21	12	45.60	1	45.85	45.70	11	5,195	0.21%
2023/06/20	26.1	45.82	0	0.00	45.70	26.1	5,185	0.50%
2023/06/19	2	45.93	1.1	46.28	46.45	0.9	5,079	0.02%
2023/06/16	3.1	45.71	2	46.55	45.70	1.1	5,043	0.02%
2023/06/15	2	46.45	0	0.00	46.40	2	4,907	0.04%
2023/06/13	0	0.00	1	46.30	46.25	-1	5,115	-0.02%
2023/06/12	2	46.40	0	0.00	46.25	2	5,126	0.04%
2023/06/08	4	46.20	1	46.40	46.20	3	5,296	0.06%
2023/06/06	0	0.00	2	46.28	46.25	-2	5,337	-0.04%
2023/06/05	21	45.85	2	45.93	45.80	19	5,346	0.36%
2023/06/02	35	45.45	8	45.35	45.40	27	5,328	0.51%
2023/06/01	70	45.45	0	0.00	45.45	70	5,281	1.33%
2023/05/31	5.2	46.02	0	0.00	45.15	5.2	5,230	0.10%
2023/05/29	8	45.93	0	0.00	45.85	8	4,106	0.19%
2023/05/26	50	45.52	0	0.00	45.80	50	4,062	1.23%
2023/05/25	29.1	46.03	0	0.00	45.95	29.1	3,994	0.73%
2023/05/24	1.1	46.51	0	0.00	46.85	1.1	3,914	0.03%
2023/05/23	6.1	46.92	1	46.90	47.05	5.1	3,877	0.13%
2023/05/22	0	0.00	15.7	47.21	47.50	-15.7	3,863	-0.41%
2023/05/19	1	47.25	33	47.34	47.30	-32	3,841	-0.83%
2023/05/18	1	46.90	3	47.08	47.15	-2	3,813	-0.05%
2023/05/17	1	46.40	46	46.97	47.00	-45	3,785	-1.19%
2023/05/16	7	46.50	1	46.60	46.55	6	3,707	0.16%
2023/05/11	9	46.30	0	0.00	46.50	9	3,696	0.24%
2023/05/10	2	46.25	0	0.00	46.50	2	3,679	0.05%
2023/05/09	1	46.30	0	0.00	46.50	1	3,644	0.03%
2023/05/08	3	46.12	0	0.00	46.35	3	3,655	0.08%
2023/05/05	0	0.00	3	46.18	46.20	-3	3,617	-0.08%
2023/05/04	11	45.50	0	0.00	45.55	11	3,600	0.31%
2023/05/03	43.1	45.45	3	45.35	45.50	40	3,585	1.12%
2023/05/02	13	46.07	0	46.00	46.00	13	3,576	0.36%
2023/04/28	0	0.00	0	46.45	46.45	0	3,650	0.00%
2023/04/27	11	46.03	0	0.00	46.00	11	3,683	0.30%
2023/04/21	0	0.00	1	46.25	46.35	-1	3,652	-0.03%
2023/04/20	0.7	46.45	1	46.65	46.35	-0.3	3,662	-0.01%
2023/04/19	0.1	46.50	0	46.25	46.20	0	3,727	0.00%
2023/04/14	0	0.00	22	47.23	47.50	-22	3,787	-0.58%
2023/04/12	1	46.80	16	46.90	47.00	-15	3,794	-0.40%
2023/04/10	0	0.00	4	46.90	46.90	-4	3,831	-0.10%
2023/04/07	0	0.00	2.8	46.46	46.40	-2.8	3,843	-0.07%
2023/04/06	7	46.45	1	46.60	46.45	6	3,885	0.15%
2023/03/31	0	0.00	2.4	47.04	46.95	-2.4	3,880	-0.06%
2023/03/30	1	46.40	0	0.00	46.30	1	3,871	0.03%
2023/03/29	1	46.80	1	46.80	46.65	0	4,016	0.00%
2023/03/28	0	0.00	3	46.43	46.25	-3	4,298	-0.07%
2023/03/27	4	46.43	0	0.00	46.25	4	4,302	0.09%
2023/03/24	4.5	46.56	2	46.60	46.70	2.5	4,362	0.06%
2023/03/23	2	46.30	6	46.84	47.00	-4	4,333	-0.09%
2023/03/21	2.2	45.67	1	45.55	45.50	1.2	4,374	0.03%
2023/03/20	28	44.88	2	45.03	45.15	26	4,414	0.59%
2023/03/17	0	0.00	4	45.15	44.70	-4	4,439	-0.09%
2023/03/16	3	44.73	5.1	44.70	44.75	-2.1	4,275	-0.05%
2023/03/15	8	44.93	1	45.20	44.60	7	4,311	0.16%
2023/03/14	4.3	44.77	1	45.20	44.55	3.3	4,320	0.08%
2023/03/13	4.5	45.44	0	0.00	45.45	4.5	4,310	0.10%
2023/03/10	14.4	46.08	0	0.00	45.85	14.4	4,257	0.34%
2023/03/09	0.1	47.35	0	0.00	47.30	0.1	4,265	0.00%
2023/03/07	0	0.00	10	47.83	47.85	-10	4,519	-0.22%
2023/03/03	0.6	47.20	2	47.25	47.30	-1.5	4,629	-0.03%
2023/03/02	0	0.00	15	47.24	47.15	-15	4,687	-0.32%
2023/03/01	0.3	47.50	0	0.00	47.45	0.3	4,730	0.01%
2023/02/24	0.1	47.65	0	0.00	47.65	0.1	4,715	0.00%
2023/02/23	1.3	47.89	10.1	47.75	47.85	-8.8	4,686	-0.19%
2023/02/22	0	0.00	1	47.70	47.65	-1	4,721	-0.02%
2023/02/21	1	47.75	1	47.65	47.80	0	4,739	0.00%
2023/02/20	1	47.65	12.8	47.73	47.80	-11.8	4,818	-0.25%
2023/02/16	0	0.00	27	47.37	47.10	-27	4,995	-0.54%
2023/02/15	2	46.95	0	0.00	46.80	2	5,097	0.04%
2023/02/14	2	47.30	2	47.28	47.30	0	5,144	0.00%
2023/02/13	0	0.00	0.7	47.20	47.15	-0.7	5,237	-0.01%
2023/02/10	2	46.90	2	47.15	47.05	0	5,250	0.00%
2023/02/08	1.5	46.67	6	46.83	46.85	-4.5	5,363	-0.08%
2023/02/07	1	46.80	1	46.90	46.80	0	5,422	0.00%
2023/02/06	1	46.80	1	47.10	46.60	0	5,497	0.00%
2023/02/03	24	47.00	0	0.00	47.20	24	5,540	0.43%
2023/02/02	3	46.73	0	0.00	46.75	3	5,620	0.05%
2023/02/01	1	46.80	0	0.00	47.10	1	5,626	0.02%
2023/01/31	1	46.60	1	47.60	46.60	0	5,647	0.00%
2023/01/30	0	0.00	3	47.65	47.95	-3	5,602	-0.05%
2023/01/17	1	47.00	72	47.05	47.10	-71	5,554	-1.28%
2023/01/16	0	0.00	11.2	46.69	46.80	-11.2	5,560	-0.20%
2023/01/13	3	46.35	3	46.50	46.35	0	5,631	0.00%
2023/01/12	0	0.00	5.1	46.41	46.40	-5.1	5,790	-0.09%
2023/01/11	0	0.00	4	46.28	46.25	-4	5,846	-0.07%
2023/01/10	9	45.91	0	0.00	46.15	9	5,860	0.15%
2023/01/09	0	0.00	29.2	46.03	46.25	-29.2	5,910	-0.49%
2023/01/06	0	0.00	5	45.55	45.25	-5	5,947	-0.08%
2023/01/05	0	0.00	3.2	45.29	45.50	-3.2	6,021	-0.05%
2023/01/04	0.3	44.79	8	44.98	44.95	-7.8	6,008	-0.13%
2023/01/03	21	43.67	23	44.05	44.25	-2	6,037	-0.03%
2022/12/30	0	0.00	6	44.35	44.05	-6	6,024	-0.10%
2022/12/29	9	43.71	2	43.80	43.90	7	6,044	0.12%
2022/12/28	3	44.30	23	44.29	44.15	-20	6,016	-0.33%
2022/12/27	2.6	44.29	12.1	44.29	44.25	-9.5	6,015	-0.16%
2022/12/26	4	44.03	4	44.00	44.05	0	6,042	0.00%
2022/12/23	5	43.85	3	43.98	44.25	2	6,076	0.03%
2022/12/22	11.3	43.98	8	44.05	44.45	3.3	6,119	0.05%
2022/12/21	49	43.69	18	43.73	43.75	31	6,124	0.51%
2022/12/20	36.6	44.78	39	44.94	44.50	-2.4	6,004	-0.04%
2022/12/19	3	46.95	1	47.00	47.00	2	5,745	0.03%
2022/12/15	0	0.00	2	48.18	48.00	-2	5,816	-0.03%
2022/12/14	1.5	47.93	1	47.80	48.20	0.5	5,840	0.01%
2022/12/13	0	0.00	1	47.60	47.10	-1	5,819	-0.02%
2022/12/12	0.1	47.50	3	47.40	47.60	-2.9	5,774	-0.05%
2022/12/09	1	47.90	0	0.00	47.80	1	5,835	0.02%
2022/12/08	0.2	47.65	1	47.80	48.05	-0.8	5,842	-0.01%
2022/12/07	0	0.00	2.1	47.37	47.90	-2.1	5,824	-0.04%
2022/12/05	1.1	47.08	3.4	47.44	47.05	-2.4	5,756	-0.04%
2022/12/02	1	48.21	1	48.30	48.20	0	5,675	0.00%
2022/12/01	3	48.90	5	49.07	48.95	-2	5,692	-0.04%
2022/11/30	0	0.00	81	47.86	50.80	-81	5,631	-1.44%
2022/11/29	0	0.00	3	47.60	47.80	-3	5,482	-0.05%
2022/11/25	0	0.00	16	46.27	46.50	-16	5,397	-0.30%
2022/11/24	4	45.66	6	45.90	46.05	-2	5,539	-0.04%
2022/11/23	0	0.00	33	45.46	45.80	-33	5,521	-0.60%
2022/11/22	4	44.80	0	0.00	45.05	4	5,497	0.07%
2022/11/21	11.6	44.57	21	44.93	45.10	-9.5	5,451	-0.17%
2022/11/18	12	44.86	1	45.15	44.85	11	5,443	0.20%
2022/11/17	7	45.26	3	45.55	45.35	4	5,402	0.07%
2022/11/16	1	45.75	0	0.00	45.80	1	5,377	0.02%
2022/11/15	0	45.90	6	46.33	46.40	-6	5,319	-0.11%
2022/11/14	6.1	46.04	7	46.45	46.00	-1	5,269	-0.02%
2022/11/11	3	45.50	19	46.00	46.00	-16	5,220	-0.31%
2022/11/10	1	44.90	1	45.15	45.20	0	5,196	0.00%
2022/11/09	4	44.88	0	0.00	45.30	4	5,191	0.08%
2022/11/08	10	44.93	3	44.98	45.30	7	5,139	0.14%
2022/11/07	4	44.71	4	44.95	45.45	0	5,097	0.00%
2022/11/04	4	44.55	1	44.40	45.10	3	5,043	0.06%
2022/11/03	2.9	44.91	0	0.00	45.00	2.9	4,989	0.06%
2022/10/31	5	45.45	0	45.55	46.40	5	4,854	0.10%
2022/10/27	1	45.60	4	45.75	45.50	-3	4,769	-0.06%
2022/10/26	2	45.55	11	45.25	45.70	-9	4,759	-0.19%
2022/10/25	11	45.02	12.4	45.13	45.20	-1.4	4,749	-0.03%
2022/10/24	6	46.48	0	46.20	46.00	6	4,684	0.13%
2022/10/20	5	45.62	0.2	45.85	46.50	4.8	4,563	0.10%
2022/10/18	0	0.00	12	46.98	47.45	-12	4,355	-0.28%
2022/10/17	11.1	47.05	4	47.35	47.35	7.1	4,324	0.16%
2022/10/14	3.1	47.84	0	0.00	48.20	3.1	4,280	0.07%
2022/10/13	0.1	47.76	27	48.21	48.05	-26.9	4,207	-0.64%
2022/10/12	4	47.63	0	0.00	48.05	4	4,134	0.10%
2022/10/11	4.1	47.98	16	48.30	47.75	-11.9	4,126	-0.29%
2022/10/06	16	49.38	3.4	49.37	49.35	12.6	4,117	0.31%
2022/10/05	2	48.75	1	48.70	48.80	1	4,141	0.02%
2022/10/04	2	48.80	3	48.75	48.70	-1	4,175	-0.02%
2022/10/03	9	48.78	0	48.90	48.70	9	4,173	0.21%
2022/09/30	0.1	49.00	10	49.48	49.20	-9.9	4,186	-0.24%
2022/09/29	0.1	49.10	4	49.15	49.40	-3.9	4,210	-0.09%
2022/09/28	7.1	48.76	0	0.00	48.70	7.1	4,233	0.17%
2022/09/27	2.1	49.01	0	0.00	49.25	2.1	4,251	0.05%
2022/09/26	22.1	48.93	1	49.00	48.70	21.1	4,247	0.50%
2022/09/23	0	0.00	12	49.42	49.70	-12	4,288	-0.28%
2022/09/22	4	48.26	2	48.45	48.60	2	4,298	0.05%
2022/09/21	0	48.90	0	0.00	48.75	0	4,291	0.00%
2022/09/20	0.1	48.35	0	0.00	48.70	0.1	4,298	0.00%
2022/09/19	0	49.20	0	0.00	48.75	0	4,335	0.00%
2022/09/15	0	0.00	4	48.75	49.25	-4	4,391	-0.09%
2022/09/14	58	48.85	6	48.60	48.55	52	4,391	1.18%
2022/09/13	0	49.90	3	49.77	49.60	-3	4,417	-0.07%
2022/09/12	8	49.33	1	50.00	49.55	7	4,472	0.16%
2022/09/08	1	48.55	0	0.00	49.25	1	4,519	0.02%
2022/09/07	56	48.56	0	0.00	48.55	56	4,555	1.23%
2022/09/06	1	49.40	0	0.00	49.55	1	4,591	0.02%
2022/09/05	9	48.84	0	0.00	49.00	9	4,604	0.20%
2022/09/02	1.4	48.76	1	49.00	48.65	0.4	4,689	0.01%
2022/09/01	21	48.79	0	0.00	48.65	21	4,709	0.45%
2022/08/31	0	50.20	0	49.85	49.80	0	4,669	0.00%
2022/08/30	1	49.11	1	49.70	49.45	0	4,508	0.00%
2022/08/29	5	49.61	4	49.95	49.60	1	4,565	0.02%
2022/08/26	0	50.60	0	0.00	50.40	0	4,612	0.00%
2022/08/25	5	50.28	0	0.00	50.60	5	4,707	0.11%
2022/08/24	2	50.30	0	0.00	50.60	2	4,835	0.04%
2022/08/23	3	50.47	0	0.00	50.60	3	5,118	0.06%
2022/08/22	0	51.08	2	50.80	51.30	-2	5,292	-0.04%
2022/08/19	5	50.12	11	51.11	51.00	-6	5,456	-0.11%
2022/08/18	12	50.99	0	0.00	50.60	12	5,492	0.22%
2022/08/17	0.1	52.50	2	52.60	52.70	-1.9	5,609	-0.03%
2022/08/16	2	51.55	0	0.00	51.90	2	5,638	0.04%
2022/08/15	1	52.20	2	51.90	52.00	-1	5,750	-0.02%
2022/08/12	0	0.00	1	52.70	52.70	-1	5,799	-0.02%
2022/08/11	1	53.10	11	53.09	53.00	-10	5,837	-0.17%
2022/08/10	1	52.10	3	52.83	52.80	-2	5,853	-0.03%
2022/08/09	0	0.00	2	52.05	52.10	-2	5,848	-0.03%
2022/08/08	0	0.00	20	51.15	51.60	-20	5,858	-0.34%
2022/08/05	0	0.00	4	50.90	51.10	-4	5,863	-0.07%
2022/08/04	0	0.00	1	50.10	49.90	-1	5,845	-0.02%
2022/08/03	0	0.00	2	50.20	50.10	-2	5,867	-0.03%
2022/08/01	0	0.00	2	50.55	50.50	-2	5,872	-0.03%
2022/07/29	0	0.00	1	50.10	50.10	-1	5,896	-0.02%
2022/07/27	1	49.50	0	0.00	49.90	1	5,873	0.02%
2022/07/26	2	49.70	19	49.68	49.80	-17	5,840	-0.29%
2022/07/25	0	0.00	4	49.23	49.30	-4	5,842	-0.07%
2022/07/22	16	48.68	1	48.90	48.90	15	5,900	0.25%
2022/07/21	0	0.00	4	48.53	48.55	-4	5,914	-0.07%
2022/07/19	5	48.30	0	0.00	48.05	5	5,911	0.08%
2022/07/18	2	47.63	1	48.00	48.00	1	5,918	0.02%
2022/07/15	4	47.50	2	47.45	47.45	2	5,905	0.03%
2022/07/14	4	48.05	6	48.01	48.60	-2	5,921	-0.03%
2022/07/13	4	48.63	3	48.80	48.85	1	5,886	0.02%
2022/07/12	2	48.73	1	48.50	48.80	1	5,845	0.02%
2022/07/11	0	0.00	2	49.75	49.75	-2	5,806	-0.03%
2022/07/08	2	49.65	10.1	50.03	49.80	-8.1	5,820	-0.14%
2022/07/07	51	49.00	12	49.23	49.70	39	5,819	0.67%
2022/07/06	7.1	51.63	1	51.50	51.10	6.1	5,763	0.10%
2022/07/05	6	52.55	0	0.00	52.50	6	5,743	0.10%
2022/07/04	6	53.70	7	52.86	52.40	-1	5,690	-0.02%
2022/07/01	4	52.53	3	53.47	52.00	1	5,695	0.02%
2022/06/30	12.1	53.41	3	53.27	53.10	9.1	5,711	0.16%
2022/06/29	2	54.15	6	54.12	54.50	-4	5,651	-0.07%
2022/06/28	0	0.00	4	54.40	54.40	-4	5,611	-0.07%
2022/06/27	0	0.00	7.2	54.64	54.30	-7.2	5,655	-0.13%
2022/06/23	2	53.95	74	53.90	54.00	-72	5,552	-1.30%
2022/06/22	3	52.80	7	53.17	52.90	-4	5,471	-0.07%
2022/06/21	0	0.00	122	53.00	53.10	-122	5,509	-2.21%	大賣/鉅額交易
2022/06/20	6	52.20	122.1	52.66	51.80	-116	5,533	-2.10%	大賣/鉅額交易
2022/06/17	3	51.80	82	52.09	52.20	-79	5,488	-1.44%
2022/06/16	0	0.00	15	52.73	52.50	-15	5,422	-0.28%
2022/06/15	0	0.00	32.1	52.26	52.30	-32.1	5,447	-0.59%
2022/06/14	0	0.00	37	51.06	51.40	-37	5,455	-0.68%
2022/06/13	16	50.76	2	51.00	50.70	14	5,434	0.26%
2022/06/10	5	51.40	30	52.46	52.10	-25	5,306	-0.47%
2022/06/09	3	52.50	10	52.20	52.20	-7	5,271	-0.13%
2022/06/08	0	0.00	5	52.96	52.80	-5	5,229	-0.10%
2022/06/07	0	0.00	3.8	52.67	52.60	-3.8	5,235	-0.07%
2022/06/06	0	0.00	7	52.56	52.50	-7	5,137	-0.14%
2022/06/02	3	51.50	10	52.00	51.90	-7	5,096	-0.14%
2022/06/01	0	0.00	25	51.82	51.70	-25	5,073	-0.49%
2022/05/31	2	50.60	4.3	51.72	50.60	-2.3	4,930	-0.05%
2022/05/30	0	0.00	5.1	51.75	50.70	-5.1	4,642	-0.11%
2022/05/27	2	50.90	14	50.99	50.90	-12	4,473	-0.27%
2022/05/26	1	49.70	4.1	50.10	50.10	-3.1	4,352	-0.07%
2022/05/25	1	49.95	3	50.47	49.30	-2	4,375	-0.05%
2022/05/24	1	50.20	5	50.26	50.00	-4	4,233	-0.09%
2022/05/23	0	0.00	13	49.71	49.65	-13	4,095	-0.32%
2022/05/20	0	0.00	54	47.92	48.20	-54	3,976	-1.36%
2022/05/19	5	46.30	0	0.00	46.50	5	3,878	0.13%
2022/05/18	5	46.11	111	46.77	47.30	-106	3,844	-2.76%	大賣/鉅額交易
2022/05/17	0.1	46.35	0	0.00	46.40	0.1	3,852	0.00%
2022/05/16	10	46.30	10	47.10	46.25	0	3,847	0.00%
2022/05/13	111	46.35	22	46.77	46.80	89	3,830	2.32%	大買/
2022/05/12	1.1	46.66	10	45.90	45.95	-8.9	3,823	-0.23%
2022/05/10	0	0.00	12	47.38	47.30	-12	3,818	-0.31%
2022/05/09	40	47.15	10	47.05	47.00	30	3,835	0.78%
2022/05/06	0	0.00	10	48.35	48.35	-10	3,827	-0.26%
2022/05/05	0	0.00	37	48.90	48.60	-37	3,877	-0.95%
2022/04/28	0	0.00	1	47.80	48.75	-1	4,160	-0.02%
2022/04/26	0	0.00	2	49.65	49.40	-2	4,157	-0.05%
2022/04/25	1	48.15	0	0.00	48.55	1	4,170	0.02%
2022/04/22	0.3	48.85	0	0.00	49.70	0.3	4,187	0.01%
2022/04/20	1	48.70	0	0.00	49.55	1	4,476	0.02%
2022/04/19	1	48.90	3	49.80	48.90	-2	4,671	-0.04%
2022/04/18	0	0.00	5	49.00	49.10	-5	4,745	-0.11%
2022/04/14	1	49.85	0	0.00	49.75	1	4,786	0.02%
2022/04/13	0	0.00	6	50.92	51.00	-6	4,790	-0.13%
2022/04/12	0	0.00	1	50.30	50.30	-1	4,761	-0.02%
2022/04/11	0	0.00	2	50.55	50.50	-2	4,731	-0.04%
2022/04/07	6	49.96	0	0.00	49.05	6	4,671	0.13%
2022/04/06	2	50.50	3	50.67	51.00	-1	4,643	-0.02%
2022/03/31	0	0.00	4	50.35	50.20	-4	4,504	-0.09%
2022/03/30	0	0.00	19.8	50.09	50.30	-19.8	4,454	-0.44%
2022/03/29	0	0.00	10.1	49.86	49.90	-10.1	4,385	-0.23%
2022/03/25	0.1	49.33	1	49.15	49.55	-0.9	4,366	-0.02%
2022/03/24	0	0.00	29.1	49.99	50.00	-29.1	4,353	-0.67%
2022/03/23	1	49.20	17	49.69	49.85	-16	4,291	-0.37%
2022/03/21	0	0.00	16	48.94	48.80	-16	4,216	-0.38%
2022/03/18	3	48.20	2	48.65	48.80	1	4,216	0.02%
2022/03/17	0	0.00	11	48.00	48.15	-11	4,142	-0.27%
2022/03/14	2	46.05	0	0.00	46.25	2	4,039	0.05%
2022/03/10	0	0.00	32	46.60	46.80	-32	4,069	-0.79%
2022/03/09	0	45.45	1	45.55	45.20	-1	4,022	-0.02%
2022/03/08	28	44.86	1	45.00	44.80	27	4,030	0.67%
2022/03/07	17	45.52	3	45.70	45.45	14	3,996	0.35%
2022/03/04	7	46.53	0	0.00	46.90	7	4,060	0.17%
2022/03/03	10	47.20	0	0.00	47.50	10	4,085	0.24%
2022/03/01	0	0.00	22	47.11	47.55	-22	4,115	-0.53%
2022/02/25	4	45.80	50	45.85	45.80	-46	4,078	-1.13%
2022/02/24	14.1	46.40	5	46.55	46.25	9.1	3,985	0.23%
2022/02/22	7	47.19	0	0.00	47.15	7	3,970	0.18%
2022/02/18	1	48.00	1	48.00	48.00	0	4,030	0.00%
2022/02/17	1	48.05	0	0.00	48.75	1	4,037	0.02%
2022/02/16	3	48.27	0	0.00	48.10	3	4,019	0.07%
2022/02/15	4	48.54	0	0.00	48.30	4	4,022	0.10%
2022/02/14	0	0.00	0.1	48.50	49.15	-0.1	4,008	0.00%
2022/02/11	2.1	48.85	0	0.00	49.30	2.1	3,981	0.05%
2022/02/10	0	0.00	0.4	48.25	48.95	-0.4	3,969	-0.01%
2022/02/09	0.2	48.70	1	49.00	48.90	-0.8	3,930	-0.02%
2022/02/08	0	0.00	7	48.73	48.80	-7	3,870	-0.18%
2022/02/07	2.3	46.44	7	47.42	47.95	-4.8	3,825	-0.12%
2022/01/26	8	46.68	6	47.65	46.25	2	3,723	0.05%
2022/01/25	12	46.50	6	47.15	47.15	6	3,575	0.17%
2022/01/21	0	0.00	3	47.83	47.55	-3	3,501	-0.09%
2022/01/20	0	0.00	3	48.50	48.45	-3	3,446	-0.09%
2022/01/19	1	48.65	0	0.00	48.50	1	3,410	0.03%
2022/01/18	0.1	48.35	4	48.84	48.50	-3.9	3,414	-0.12%
2022/01/17	3	48.23	3.5	48.15	48.45	-0.5	3,378	-0.01%
2022/01/14	14.1	49.13	5	49.80	48.60	9.1	3,305	0.27%
2022/01/13	3.5	49.21	16	49.75	49.65	-12.5	3,235	-0.39%
2022/01/12	9.9	49.50	46	49.68	50.00	-36.1	3,029	-1.19%
2022/01/11	7.6	48.40	31	48.50	48.70	-23.4	2,791	-0.84%
2022/01/10	0.5	48.25	10	48.25	48.25	-9.5	2,697	-0.35%
2022/01/07	0	0.00	5	48.10	48.20	-5	2,692	-0.19%
2022/01/06	1	47.40	0	0.00	47.85	1	2,628	0.04%
2022/01/05	1	47.50	0	0.00	47.55	1	2,594	0.04%
2022/01/04	1	47.15	0	0.00	47.50	1	2,641	0.04%
2022/01/03	2	47.33	0	0.00	47.15	2	2,645	0.08%
2021/12/29	0	0.00	1.2	47.42	47.55	-1.2	2,698	-0.04%
2021/12/27	0	0.00	25	47.16	47.40	-25	2,661	-0.94%
2021/12/24	0	0.00	20	47.35	47.40	-20	2,716	-0.74%
2021/12/23	0	0.00	1	47.40	47.40	-1	2,755	-0.04%
2021/12/22	0	0.00	5	47.05	47.00	-5	2,782	-0.18%
2021/12/21	0	0.00	21	46.91	46.85	-21	2,808	-0.75%
2021/12/20	1	46.50	0	0.00	46.80	1	2,825	0.04%
2021/12/17	2	47.23	0	0.00	47.35	2	2,811	0.07%
2021/12/16	0	0.00	4	46.70	47.00	-4	2,800	-0.14%
2021/12/14	2	46.63	3	46.90	47.00	-1	2,915	-0.03%
2021/12/10	0	0.00	0	47.50	47.05	0	3,000	0.00%
2021/12/08	1	47.30	14.7	47.37	47.80	-13.7	2,999	-0.46%
2021/12/07	0	0.00	19	46.76	47.50	-19	2,991	-0.64%
2021/12/06	1	46.80	0	0.00	46.80	1	2,988	0.03%
2021/12/03	0	0.00	1	46.80	46.95	-1	3,007	-0.03%
2021/12/02	5.3	46.79	2	46.90	47.00	3.2	3,029	0.11%
2021/12/01	1	46.55	1	46.45	46.55	0	3,054	0.00%
2021/11/30	1	46.40	21	46.20	46.35	-20	3,065	-0.65%
2021/11/29	7.3	45.65	0	0.00	45.75	7.3	2,943	0.25%
2021/11/26	1	45.66	9	46.05	45.75	-8	2,964	-0.27%
2021/11/25	1	47.20	0	0.00	47.20	1	3,015	0.03%
2021/11/24	1	47.60	6.8	47.61	47.55	-5.8	3,150	-0.18%
2021/11/23	0	0.00	22	46.60	46.95	-22	3,347	-0.66%
2021/11/22	0	0.00	17	46.96	47.00	-17	3,390	-0.50%
2021/11/19	0	0.00	8	46.49	46.75	-8	3,371	-0.24%
2021/11/18	0	0.00	77	46.38	46.70	-77	3,363	-2.29%
2021/11/17	0	0.00	1	45.90	45.60	-1	3,278	-0.03%
2021/11/16	1	45.85	6	45.88	45.90	-5	3,280	-0.15%
2021/11/15	2	45.38	35	45.50	45.60	-33	3,310	-1.00%
2021/11/12	0	0.00	31	45.05	45.20	-31	3,297	-0.94%
2021/11/10	0	44.55	0	0.00	44.70	0	3,339	0.00%
2021/11/09	0	0.00	9	44.43	44.95	-9	3,354	-0.27%
2021/11/08	1	44.40	0.1	44.55	44.55	1	3,366	0.03%
2021/11/05	0	0.00	20	44.53	44.60	-20	3,389	-0.59%
2021/11/03	1.3	43.90	0.1	43.90	44.00	1.2	3,409	0.04%
2021/11/02	0.3	44.50	0	0.00	44.40	0.3	3,445	0.01%
2021/10/29	10	43.95	0	0.00	44.00	10	3,463	0.29%
2021/10/28	0	0.00	5	44.79	44.40	-5	3,439	-0.15%
2021/10/26	0	0.00	9	44.99	44.90	-9	3,505	-0.26%
2021/10/25	0	0.00	0.8	44.42	44.60	-0.8	3,503	-0.02%
2021/10/20	0	0.00	32.1	44.85	44.95	-32.1	3,678	-0.87%
2021/10/19	0	0.00	1	44.75	44.55	-1	3,676	-0.03%
2021/10/18	0	0.00	1	44.50	44.45	-1	3,694	-0.03%
2021/10/15	0	0.00	10	44.40	44.45	-10	3,722	-0.27%
2021/10/08	0	0.00	1	43.50	43.50	-1	3,732	-0.03%
2021/10/07	0	0.00	21.1	44.04	44.20	-21.1	3,744	-0.56%
2021/10/06	0	0.00	1	43.30	43.30	-1	3,760	-0.03%
2021/10/05	0	0.00	9	43.12	43.10	-9	3,751	-0.24%
2021/10/04	0.2	43.28	0	0.00	43.50	0.2	3,798	0.00%
2021/10/01	32.1	43.49	10	43.15	43.30	22.1	3,798	0.58%
2021/09/30	0.2	44.10	2	43.75	44.40	-1.8	3,751	-0.05%
2021/09/28	3	43.97	0	0.00	44.45	3	3,690	0.08%
2021/09/24	1	44.60	12	45.01	44.60	-11	3,658	-0.30%
2021/09/23	1	44.00	6.1	44.10	44.55	-5.1	3,664	-0.14%
2021/09/22	5	43.91	65	44.03	43.60	-60	3,673	-1.63%
2021/09/17	0	0.00	46	46.05	45.35	-46	3,597	-1.28%
2021/09/16	0	0.00	21	46.29	46.00	-21	3,548	-0.59%
2021/09/15	2	45.55	35	45.22	45.75	-33	3,481	-0.95%
2021/09/14	0	0.00	58	45.57	45.65	-58	3,480	-1.67%
2021/09/13	0	0.00	4	45.75	45.55	-4	3,495	-0.11%
2021/09/09	0	0.00	0.4	45.50	45.75	-0.4	3,585	-0.01%
2021/09/08	0	0.00	4	45.34	45.60	-4	3,560	-0.11%
2021/09/07	0	0.00	4	45.16	45.20	-4	3,569	-0.11%
2021/09/06	0	0.00	25.5	44.93	45.05	-25.5	3,537	-0.72%
2021/09/03	0	0.00	13	44.71	44.70	-13	3,495	-0.37%
2021/09/02	11.2	43.98	3	44.33	43.75	8.2	3,482	0.24%
2021/09/01	10.2	44.89	15	44.34	44.65	-4.8	3,480	-0.14%
2021/08/31	1	44.05	73	44.27	45.00	-72	3,425	-2.10%
2021/08/30	5	43.15	123	44.01	44.30	-118	3,336	-3.54%	大賣/鉅額交易
2021/08/27	0	0.00	115.1	42.97	43.90	-115.1	3,196	-3.60%	大賣/鉅額交易
2021/08/26	2	40.93	0	0.00	41.60	2	2,980	0.07%
2021/08/25	7	41.04	0	0.00	41.25	7	2,934	0.24%
2021/08/24	1	40.90	0	0.00	41.25	1	2,923	0.03%
2021/08/23	0	0.00	21.1	40.99	40.95	-21.1	2,970	-0.71%
2021/08/20	2	40.33	2	40.70	40.25	0	3,041	0.00%
2021/08/19	20.1	40.59	9	40.55	40.55	11.1	3,611	0.31%
2021/08/18	11	41.33	0	0.00	41.40	11	3,614	0.30%
2021/08/17	1	41.40	2	41.50	41.55	-1	3,720	-0.03%
2021/08/16	0	0.00	10	41.37	41.15	-10	3,708	-0.27%
2021/08/13	23.3	41.33	2	41.40	41.40	21.3	3,792	0.56%
2021/08/12	21	41.69	0	0.00	41.60	21	3,840	0.55%
2021/08/11	6	41.54	10	41.45	41.70	-4	3,897	-0.10%
2021/08/10	12.1	41.49	5	41.60	41.60	7.1	3,973	0.18%
2021/08/09	0	0.00	28	41.85	42.05	-28	4,066	-0.69%
2021/08/06	2	41.95	1	42.30	41.85	1	4,121	0.02%
2021/08/05	1	41.90	0	0.00	42.15	1	4,193	0.02%
2021/08/04	0	0.00	7	42.02	42.05	-7	4,410	-0.16%
2021/08/03	7	41.79	0	0.00	42.00	7	4,464	0.16%
2021/08/02	0	42.00	0.1	42.10	42.50	0	4,517	0.00%
2021/07/30	2	41.53	1	41.85	41.75	1	4,537	0.02%
2021/07/29	0.3	41.85	0	0.00	41.85	0.3	4,574	0.01%
2021/07/28	30.2	41.71	19.5	42.35	41.30	10.7	4,553	0.23%
2021/07/27	24	44.82	13.8	44.87	44.80	10.2	4,514	0.23%
2021/07/26	21.5	44.99	0	0.00	45.00	21.5	4,526	0.47%
2021/07/23	1	45.45	0.3	45.44	45.10	0.7	4,560	0.02%
2021/07/22	0	0.00	2.2	45.33	45.35	-2.2	4,613	-0.05%
2021/07/21	0.1	44.60	1	44.65	44.75	-0.9	4,629	-0.02%
2021/07/19	0.1	45.35	0	0.00	45.40	0.1	4,736	0.00%
2021/07/16	0.1	45.25	0	0.00	45.50	0.1	4,734	0.00%
2021/07/15	0.4	45.34	0	0.00	45.45	0.4	4,750	0.01%
2021/07/13	0	0.00	16	45.30	45.40	-16	4,843	-0.33%
2021/07/12	0	0.00	5	45.00	44.90	-5	4,853	-0.10%
2021/07/08	0	0.00	6	45.05	45.10	-6	4,880	-0.12%
2021/07/06	0	0.00	2	45.20	45.25	-2	5,008	-0.04%
2021/07/05	1	45.20	1	45.20	45.25	0	5,043	0.00%
2021/07/01	0	0.00	5	45.05	45.05	-5	5,066	-0.10%
2021/06/30	0	0.00	2	45.30	45.25	-2	5,110	-0.04%
2021/06/25	0	0.00	3	45.18	45.20	-3	5,245	-0.06%
2021/06/24	0	0.00	2	44.95	45.00	-2	5,266	-0.04%
2021/06/23	0	0.00	7.1	44.95	45.25	-7.1	5,318	-0.13%
2021/06/22	0	0.00	10	44.26	44.30	-10	5,296	-0.19%
2021/06/21	1	43.35	5	43.50	43.50	-4	5,292	-0.08%
2021/06/18	0.1	44.55	3.1	44.50	44.25	-3	5,313	-0.06%
2021/06/17	1	44.40	3	44.55	44.80	-2	5,256	-0.04%
2021/06/16	0	0.00	2	45.00	44.85	-2	5,378	-0.04%
2021/06/15	0.5	44.75	0	0.00	45.00	0.5	5,410	0.01%
2021/06/11	0	0.00	13	45.01	45.05	-13	5,464	-0.24%
2021/06/10	0	0.00	1	44.60	45.00	-1	5,513	-0.02%
2021/06/09	0.1	44.78	0	0.00	45.00	0.1	5,553	0.00%
2021/06/08	0.1	44.90	7	45.01	45.05	-6.9	5,562	-0.12%
2021/06/03	1.1	45.50	5	45.70	45.70	-3.9	5,844	-0.07%
2021/05/31	0	0.00	5	45.39	45.40	-5	6,012	-0.08%
2021/05/28	10	44.55	11	45.05	45.25	-1	6,048	-0.02%
2021/05/27	0	0.00	5	44.00	45.60	-5	6,010	-0.08%
2021/05/26	0	0.00	3	45.28	45.35	-3	5,613	-0.05%
2021/05/25	0	0.00	10	44.98	45.20	-10	5,631	-0.18%
2021/05/24	1	44.00	2	44.25	44.40	-1	5,561	-0.02%
2021/05/21	0	0.00	3.7	44.34	44.35	-3.7	5,571	-0.07%
2021/05/19	1	43.15	6	43.60	42.90	-5	5,482	-0.09%
2021/05/18	0	0.00	14	43.59	43.60	-14	5,446	-0.26%
2021/05/17	2	41.80	0	0.00	41.30	2	5,458	0.04%
2021/05/14	1	41.30	3	42.40	42.65	-2	5,399	-0.04%
2021/05/13	2	40.65	2	41.23	41.20	0	5,342	0.00%
2021/05/12	4	41.58	42	42.94	41.50	-38	5,268	-0.72%
2021/05/11	2	43.88	107	43.88	43.40	-105	5,080	-2.07%	大賣/鉅額交易
2021/05/10	2	44.90	16	44.10	44.50	-14	5,059	-0.28%
2021/05/07	1	44.05	36	44.01	44.05	-35	5,133	-0.68%
2021/05/06	0	0.00	16	43.82	43.90	-16	5,165	-0.31%
2021/05/05	1	42.30	31	42.62	42.45	-30	5,123	-0.59%
2021/05/04	1	42.65	80.1	43.17	42.45	-79.1	5,168	-1.53%
2021/05/03	0	0.00	26	43.26	42.80	-26	5,148	-0.50%
2021/04/29	0	0.00	79	43.72	43.45	-79	5,159	-1.53%
2021/04/28	0	0.00	55.1	43.61	43.95	-55.1	5,160	-1.07%
2021/04/27	0	0.00	77	43.41	43.50	-77	5,269	-1.46%
2021/04/26	10	42.70	11	43.06	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	4	42.73	43.00	-4	5,228	-0.08%
2021/04/21	1	42.35	0	0.00	42.45	1	5,186	0.02%
2021/04/20	1	43.00	0	0.00	43.00	1	5,189	0.02%
2021/04/19	0	0.00	10	42.95	43.00	-10	5,194	-0.19%
2021/04/16	0	0.00	11.4	42.40	42.45	-11.4	5,165	-0.22%
2021/04/15	3	41.98	5	42.07	42.15	-2	5,255	-0.04%
2021/04/14	0	0.00	12	42.35	42.40	-12	5,288	-0.23%
2021/04/13	2.4	42.36	15.4	42.31	42.10	-13	5,275	-0.25%
2021/04/12	10	41.90	13	41.90	41.90	-3	5,238	-0.06%
2021/04/09	0.1	41.00	0	0.00	41.25	0.1	5,252	0.00%
2021/04/08	11.2	41.24	0	0.00	41.20	11.2	5,284	0.21%
2021/04/07	0.3	41.28	0.4	41.30	41.60	-0.1	5,366	0.00%
2021/04/06	1.2	41.36	2	41.35	41.20	-0.9	5,352	-0.02%
2021/04/01	11.1	41.54	0	0.00	41.55	11.1	5,306	0.21%
2021/03/31	0	0.00	36	41.88	41.95	-36	5,250	-0.69%
2021/03/30	0	0.00	15	41.54	41.80	-15	5,197	-0.29%
2021/03/29	1	41.40	30	41.17	41.40	-29	5,142	-0.56%
2021/03/26	0	0.00	10	41.35	41.40	-10	5,104	-0.20%
2021/03/25	1	41.00	3	40.95	41.15	-2	5,066	-0.04%
2021/03/24	0	0.00	10	40.80	40.70	-10	5,106	-0.20%
2021/03/22	1	40.30	1.2	40.58	40.50	-0.2	5,113	0.00%
2021/03/19	1	40.25	0	0.00	40.40	1	5,137	0.02%
2021/03/18	1	41.00	0	0.00	40.80	1	5,025	0.02%
2021/03/17	2	41.00	1	41.30	41.05	1	5,060	0.02%
2021/03/16	0	0.00	10	41.60	41.35	-10	5,070	-0.20%
2021/03/15	0	0.00	16	41.43	41.25	-16	5,112	-0.31%
2021/03/12	1.3	40.78	12	40.61	41.00	-10.7	5,124	-0.21%
2021/03/11	0	0.00	16	41.24	40.65	-16	5,153	-0.31%
2021/03/10	0	0.00	5	40.55	40.70	-5	5,100	-0.10%
2021/03/09	10	40.16	13	40.20	40.45	-3	5,044	-0.06%
2021/03/08	1	39.45	8	39.91	39.60	-7	4,938	-0.14%
2021/03/05	1	39.25	1	39.10	39.40	0	4,910	0.00%
2021/03/04	5	39.31	3	39.65	39.65	2	5,061	0.04%
2021/03/03	0	0.00	1	39.95	40.05	-1	5,026	-0.02%
2021/03/02	2	39.95	0	0.00	39.35	2	4,947	0.04%
2021/02/26	6	39.81	0	0.00	39.90	6	4,912	0.12%
2021/02/25	0	0.00	6	40.70	40.80	-6	4,739	-0.13%
2021/02/24	0	0.00	5	39.85	39.85	-5	4,709	-0.11%
2021/02/23	0	0.00	13	39.82	39.85	-13	4,696	-0.28%
2021/02/22	0	0.00	1	39.55	39.25	-1	4,691	-0.02%
2021/02/19	4	39.10	0	0.00	39.20	4	4,714	0.08%
2021/02/18	0	0.00	2	39.95	39.65	-2	4,731	-0.04%
2021/02/17	1	39.10	3	39.08	39.70	-2	4,769	-0.04%
2021/02/05	3	38.68	1	38.65	38.75	2	4,674	0.04%
2021/02/04	0	0.00	1	38.70	38.70	-1	4,665	-0.02%
2021/02/03	1	38.40	3	38.63	38.70	-2	4,755	-0.04%
2021/02/02	0	0.00	12	38.80	38.55	-12	4,790	-0.25%
2021/01/29	11	37.87	0	0.00	37.40	11	4,785	0.23%
2021/01/28	7	38.44	0	0.00	38.25	7	4,680	0.15%
2021/01/27	2	39.20	1	38.80	38.60	1	4,609	0.02%
2021/01/26	11	38.74	0	0.00	38.60	11	4,602	0.24%
2021/01/25	6.1	38.95	0	0.00	38.90	6.1	4,572	0.13%
2021/01/22	10	39.00	2.3	39.00	39.00	7.7	4,609	0.17%
2021/01/21	5	39.89	10	39.93	39.10	-5	4,588	-0.11%
2021/01/20	28.1	39.65	136	40.39	39.00	-107.9	4,531	-2.38%	大賣/鉅額交易
2021/01/19	1	41.00	2	41.45	41.10	-1	4,362	-0.02%
2021/01/18	5.5	41.20	6	41.60	41.20	-0.5	4,329	-0.01%
2021/01/15	9	41.79	0	0.00	41.75	9	4,295	0.21%
2021/01/14	0	0.00	1	42.20	42.20	-1	4,380	-0.02%
2021/01/13	3	42.20	1	42.05	42.20	2	4,386	0.05%
2021/01/11	0	0.00	14	42.24	42.45	-14	4,384	-0.32%
2021/01/08	3	42.30	59	42.15	42.50	-56	4,359	-1.28%
2021/01/07	0	0.00	17.2	41.29	41.45	-17.2	4,240	-0.41%
2021/01/06	2	41.05	28	41.11	41.00	-26	4,254	-0.61%
2021/01/04	3	41.37	7	41.34	41.35	-4	4,215	-0.09%
2020/12/31	1	41.00	7	41.09	41.10	-6	4,149	-0.14%
2020/12/30	2	40.63	56	40.38	41.05	-54	4,085	-1.32%
2020/12/29	1	40.00	33	40.06	40.05	-32	4,007	-0.80%
2020/12/28	0.1	39.60	26	40.00	40.00	-25.9	4,016	-0.64%
2020/12/24	2	39.65	0	0.00	39.55	2	4,090	0.05%
2020/12/23	5	39.30	0	0.00	39.60	5	4,117	0.12%
2020/12/21	0	0.00	0.2	40.15	40.15	-0.2	4,328	0.00%
2020/12/17	0	0.00	1	40.05	40.25	-1	4,375	-0.02%
2020/12/16	3	40.00	11	40.09	40.25	-8	4,380	-0.18%
2020/12/15	6	39.37	1	39.45	39.70	5	4,375	0.11%
2020/12/11	0	0.00	20	39.85	40.00	-20	4,364	-0.46%
2020/12/10	2	38.90	10	39.00	39.05	-8	4,261	-0.19%
2020/12/09	1	38.51	30	38.45	39.15	-29	4,238	-0.68%
2020/12/08	25	39.10	0	0.00	38.95	25	4,158	0.60%
2020/12/07	6	39.71	0	0.00	39.80	6	4,116	0.15%
2020/12/03	0	0.00	5	39.85	40.00	-5	4,081	-0.12%
2020/12/02	4	39.33	0	0.00	39.90	4	4,113	0.10%
2020/12/01	2	39.40	1	39.20	39.90	1	4,135	0.02%
2020/11/30	1	39.40	1	39.95	39.00	0	4,131	0.00%
2020/11/27	5	39.90	2	40.05	39.90	3	3,938	0.08%
2020/11/26	0	0.00	1	40.15	40.20	-1	3,937	-0.03%
2020/11/25	0	0.00	1	40.50	40.15	-1	4,011	-0.02%
2020/11/24	0	0.00	2	40.30	40.30	-2	4,045	-0.05%
2020/11/23	0	40.35	2	40.40	40.60	-2	4,042	-0.05%
2020/11/20	5	40.20	29	40.41	40.30	-24	4,045	-0.59%
2020/11/19	0	0.00	105	40.60	40.50	-105	4,125	-2.54%	大賣/鉅額交易
2020/11/18	0	0.00	21	40.73	40.95	-21	4,134	-0.51%
2020/11/17	0	0.00	11	40.34	40.60	-11	4,144	-0.27%
2020/11/16	1	40.35	62	40.37	40.50	-61	4,208	-1.45%
2020/11/13	47	39.65	11	39.60	39.90	36	4,178	0.86%
2020/11/12	3	39.70	17	39.78	39.80	-14	4,197	-0.33%
2020/11/11	15	40.00	15.3	40.01	40.20	-0.3	4,196	-0.01%
2020/11/10	1	39.65	14	39.70	39.55	-13	4,093	-0.32%
2020/11/09	2	39.00	5	39.05	38.85	-3	4,027	-0.07%
2020/11/06	0	0.00	3	38.48	38.60	-3	3,958	-0.08%
2020/11/05	5	38.58	0	0.00	38.60	5	4,000	0.12%
2020/11/04	3	38.25	0	0.00	38.20	3	4,007	0.07%
2020/11/03	0	0.00	5	38.30	38.35	-5	4,027	-0.12%
2020/11/02	0	0.00	5	37.22	37.95	-5	4,040	-0.12%
2020/10/30	7	37.04	0	0.00	37.05	7	4,024	0.17%
2020/10/29	9	37.56	0	0.00	37.55	9	3,929	0.23%
2020/10/28	1	38.00	0	0.00	38.10	1	3,951	0.03%
2020/10/27	2	37.93	0	0.00	38.05	2	3,992	0.05%
2020/10/26	0	0.00	0	38.48	38.30	0	4,014	0.00%
2020/10/23	24	38.30	0	0.00	38.20	24	4,040	0.59%
2020/10/22	0	0.00	20	38.31	38.50	-20	4,100	-0.49%
2020/10/20	2	37.95	0	0.00	38.15	2	4,063	0.05%
2020/10/19	1	38.35	15	38.40	38.20	-14	4,045	-0.35%
2020/10/16	14	38.33	19	38.34	38.00	-5	4,012	-0.12%
2020/10/15	6	38.15	0	0.00	38.05	6	4,022	0.15%
2020/10/14	5	38.50	0	0.00	38.55	5	3,997	0.13%
2020/10/12	1	38.60	1	38.55	38.95	0	4,027	0.00%
2020/10/08	20	38.95	0	0.00	39.00	20	4,119	0.49%
2020/10/07	0	0.00	2	39.08	39.00	-2	4,156	-0.05%
2020/10/06	1	39.35	0	0.00	39.30	1	4,228	0.02%
2020/10/05	1	38.95	0	0.00	38.85	1	4,239	0.02%
2020/09/30	1	39.20	11	39.51	38.85	-10	4,255	-0.23%
2020/09/29	0.5	39.45	0	0.00	39.10	0.5	4,224	0.01%
2020/09/28	2	38.85	1	39.40	39.40	1	4,249	0.02%
2020/09/25	0.1	38.50	19	37.99	38.40	-18.9	4,276	-0.44%
2020/09/24	51	37.51	0	0.00	37.35	51	4,235	1.20%
2020/09/23	32	39.23	34	38.90	38.90	-2	4,120	-0.05%
2020/09/22	52.1	39.78	0	0.00	39.50	52.1	4,105	1.27%
2020/09/21	11	40.34	5	40.25	40.20	6	4,069	0.15%
2020/09/18	20	40.35	0	0.00	40.75	20	4,094	0.49%
2020/09/17	8	40.39	0	0.00	40.30	8	4,079	0.20%
2020/09/16	1	40.50	0	0.00	41.00	1	4,079	0.02%
2020/09/15	1	40.65	2	40.80	40.80	-1	4,079	-0.02%
2020/09/14	4	40.40	8	40.59	40.90	-4	4,204	-0.10%
2020/09/11	4	40.26	0	0.00	40.45	4	4,229	0.09%
2020/09/10	0.1	40.65	0	0.00	40.35	0.1	4,270	0.00%
2020/09/09	17	40.30	0	0.00	40.55	17	4,314	0.39%
2020/09/07	7	40.90	1	40.95	40.90	6	4,374	0.14%
2020/09/04	23	41.22	0	0.00	41.50	23	4,374	0.53%
2020/09/03	0.1	41.90	4	41.74	41.80	-3.9	4,380	-0.09%
2020/09/02	3	41.40	2	41.68	41.50	1	4,416	0.02%
2020/09/01	7	41.54	3	41.55	41.75	4	4,454	0.09%
2020/08/31	5	42.18	7	42.44	41.80	-2	4,454	-0.04%
2020/08/28	1	41.80	2.1	42.50	42.20	-1.1	4,500	-0.02%
2020/08/26	1	41.95	0	0.00	42.15	1	4,615	0.02%
2020/08/25	0	0.00	8	42.47	42.35	-8	4,657	-0.17%
2020/08/24	4	41.43	6	41.53	41.35	-2	4,690	-0.04%
2020/08/21	0	0.00	5	41.86	41.80	-5	4,710	-0.11%
2020/08/20	80	41.99	0	0.00	41.55	80	4,726	1.69%
2020/08/19	3	43.05	0	0.00	43.00	3	4,719	0.06%
2020/08/18	2	43.40	3	43.37	43.40	-1	4,748	-0.02%
2020/08/17	0	0.00	2	44.30	44.35	-2	4,774	-0.04%
2020/08/14	3	43.85	2	43.98	44.00	1	4,773	0.02%
2020/08/12	1	43.30	0	0.00	43.40	1	4,815	0.02%
2020/08/11	87.3	43.61	5	43.50	43.40	82.3	4,824	1.70%
2020/08/10	5	43.79	8	43.14	43.70	-3	4,804	-0.06%
2020/08/06	2	42.65	0	0.00	43.00	2	4,802	0.04%
2020/08/05	2	41.95	7.5	41.92	41.85	-5.5	4,839	-0.11%
2020/08/04	2	41.58	1	41.95	41.65	1	4,852	0.02%
2020/08/03	13	41.53	0	0.00	41.45	13	4,872	0.27%
2020/07/31	40	42.70	0	0.00	42.35	40	4,847	0.83%
2020/07/30	1	42.15	1	42.45	42.85	0	4,830	0.00%
2020/07/29	3	42.52	0	0.00	42.30	3	4,854	0.06%
2020/07/28	4	42.30	0	0.00	42.55	4	4,915	0.08%
2020/07/27	12	42.88	0	0.00	42.50	12	4,935	0.24%
2020/07/24	10	43.84	1	43.70	43.55	9	4,958	0.18%
2020/07/23	6	44.63	0	0.00	44.60	6	4,972	0.12%
2020/07/22	11	45.06	0	0.00	45.00	11	5,046	0.22%
2020/07/21	0	0.00	14	45.48	45.50	-14	5,053	-0.28%
2020/07/20	2	44.40	25.9	44.56	44.55	-23.9	5,053	-0.47%
2020/07/17	13	45.06	4	45.04	44.75	9	5,087	0.18%
2020/07/16	22	45.25	35	45.04	44.80	-13	5,154	-0.25%
2020/07/15	20	47.70	1	47.70	47.75	19	5,083	0.37%
2020/07/14	0	0.00	6	47.36	47.45	-6	5,051	-0.12%
2020/07/13	0.6	47.30	51	47.13	47.00	-50.4	5,064	-1.00%
2020/07/10	1	48.00	5	47.52	47.50	-4	5,090	-0.08%
2020/07/09	0	0.00	1	48.25	48.20	-1	5,125	-0.02%
2020/07/08	1	47.55	3	47.92	48.00	-2	5,105	-0.04%
2020/07/07	0	0.00	9	47.39	47.50	-9	5,139	-0.18%
2020/07/06	4	47.53	5	47.30	47.45	-1	5,132	-0.02%
2020/07/02	19	46.37	3	46.50	46.80	16	5,184	0.31%
2020/07/01	1	45.75	2	46.13	46.20	-1	5,234	-0.02%
2020/06/30	1	45.55	7	45.45	45.55	-6	5,274	-0.11%
2020/06/29	5	45.00	0	0.00	44.95	5	5,335	0.09%
2020/06/24	1	45.20	0	0.00	45.10	1	5,375	0.02%
2020/06/23	1	45.20	3	45.55	45.20	-2	5,452	-0.04%
2020/06/22	1	45.00	20	45.15	45.15	-19	5,502	-0.35%
2020/06/19	0	0.00	5	45.45	45.20	-5	5,620	-0.09%
2020/06/18	1	44.75	0	0.00	45.10	1	5,688	0.02%
2020/06/17	6	44.92	1	45.60	45.40	5	5,694	0.09%
2020/06/16	0	0.00	12	45.51	45.15	-12	5,842	-0.21%
2020/06/15	4	44.34	2	44.10	44.05	2	6,057	0.03%
2020/06/12	4	44.56	0	0.00	44.50	4	6,159	0.06%
2020/06/11	7	46.30	16	45.73	45.40	-9	6,330	-0.14%
2020/06/10	40	46.55	32	46.65	46.75	8	6,467	0.12%
2020/06/09	12	45.48	24	45.98	46.10	-12	6,656	-0.18%
2020/06/08	0	0.00	18	45.80	46.00	-18	6,759	-0.27%
2020/06/05	1	44.85	2	45.15	45.20	-1	6,826	-0.01%
2020/06/04	1	45.40	16	45.31	45.10	-15	6,977	-0.21%
2020/06/03	1	44.55	34	44.33	44.75	-33	7,157	-0.46%
2020/06/02	0	0.00	5	43.57	43.40	-5	7,199	-0.07%
2020/06/01	11	43.50	25	43.44	43.50	-14	7,206	-0.19%
2020/05/29	2	42.35	42	42.38	42.80	-40	7,149	-0.56%
2020/05/28	7	42.61	36	42.24	42.20	-29	7,047	-0.41%
2020/05/27	12	42.70	3	42.88	42.50	9	7,052	0.13%
2020/05/26	0	0.00	37	42.91	42.90	-37	7,077	-0.52%
2020/05/25	12	41.63	20	41.66	41.75	-8	7,038	-0.11%
2020/05/22	31	42.55	0	0.00	42.55	31	6,994	0.44%
2020/05/20	0	0.00	1	43.35	43.40	-1	7,017	-0.01%
2020/05/19	0	0.00	65	43.18	43.35	-65	7,027	-0.92%
2020/05/18	0	0.00	1	42.25	42.25	-1	7,034	-0.01%
2020/05/15	25	42.26	31	42.78	42.25	-6	7,038	-0.09%
2020/05/14	7	42.59	0	0.00	42.55	7	7,001	0.10%
2020/05/13	17	43.13	0	0.00	43.10	17	6,953	0.24%
2020/05/12	32	43.43	0	0.00	43.45	32	6,996	0.46%
2020/05/11	0	0.00	25	44.50	44.05	-25	6,939	-0.36%
2020/05/08	1	43.95	6	43.78	43.60	-5	6,918	-0.07%
2020/05/07	0	0.00	23	43.27	43.10	-23	6,909	-0.33%
2020/05/06	1	42.85	8	43.00	42.80	-7	6,911	-0.10%
2020/05/05	50	43.00	6	43.08	43.00	44	6,930	0.63%
2020/05/04	13	42.21	0	0.00	42.40	13	6,921	0.19%
2020/04/30	35	44.27	46	44.48	44.15	-11	6,891	-0.16%
2020/04/29	19	43.23	53	43.60	43.70	-34	6,907	-0.49%
2020/04/28	1	42.45	0	0.00	42.80	1	6,981	0.01%
2020/04/27	0	0.00	11	42.29	42.10	-11	7,119	-0.15%
2020/04/24	2	40.68	0	0.00	40.60	2	7,109	0.03%
2020/04/23	11	40.78	10	40.99	40.90	1	7,178	0.01%
2020/04/22	1	40.75	4	40.54	40.75	-3	7,152	-0.04%
2020/04/21	41	40.90	29	41.37	40.95	12	7,139	0.17%
2020/04/20	4	42.59	164	42.31	42.50	-160	7,137	-2.24%	大賣/鉅額交易
2020/04/17	126	43.20	11	43.35	42.70	115	7,175	1.60%	大買/鉅額交易
2020/04/16	24	42.52	1	42.60	42.35	23	7,079	0.32%
2020/04/15	87	42.55	37	43.05	43.20	50	7,024	0.71%
2020/04/14	20	41.45	3	41.40	41.95	17	6,942	0.24%
2020/04/13	32	40.74	9	40.93	40.70	23	6,880	0.33%
2020/04/10	2	41.03	25	40.94	41.10	-23	6,883	-0.33%
2020/04/09	9	40.37	2	40.30	40.35	7	6,840	0.10%
2020/04/08	5	40.50	10	40.50	40.40	-5	6,811	-0.07%
2020/04/07	49	39.37	11	39.47	39.90	38	6,741	0.56%
2020/04/06	15	38.17	10	38.45	38.65	5	6,706	0.07%
2020/04/01	30	38.58	0	0.00	38.50	30	6,628	0.45%
2020/03/31	9	39.82	0	0.00	39.35	9	6,542	0.14%
2020/03/30	43	38.69	1	38.95	39.55	42	6,435	0.65%
2020/03/27	23	40.09	1	40.15	40.00	22	6,355	0.35%
2020/03/26	1	40.45	2	39.93	40.10	-1	6,246	-0.02%
2020/03/25	6	40.20	10	40.54	40.60	-4	6,339	-0.06%
2020/03/24	3	38.03	12	38.52	38.70	-9	6,220	-0.14%
2020/03/23	1	35.75	2	35.88	35.65	-1	6,044	-0.02%
2020/03/20	26	36.61	0	0.00	37.45	26	6,058	0.43%
2020/03/19	28	35.25	22	36.91	35.00	6	5,875	0.10%
2020/03/18	1	38.20	1	37.60	38.00	0	5,671	0.00%
2020/03/17	19	38.25	2	38.35	38.25	17	5,582	0.30%
2020/03/16	45	39.88	9	40.59	39.60	36	5,376	0.67%
2020/03/13	81	40.65	4	41.39	42.20	77	5,213	1.48%
2020/03/12	23	44.72	11	45.35	44.30	12	4,979	0.24%
2020/03/11	23	46.97	0	0.00	47.00	23	4,818	0.48%
2020/03/10	4	46.80	40	47.03	47.40	-36	4,691	-0.77%
2020/03/09	42	46.66	7.1	47.05	46.10	34.9	4,548	0.77%
2020/03/06	23	49.43	3	49.83	49.60	20	4,262	0.47%
2020/03/05	1	50.50	4	50.80	51.00	-3	4,155	-0.07%
2020/03/04	0	0.00	3	50.23	50.40	-3	4,292	-0.07%
2020/03/03	1	49.90	0	0.00	50.00	1	4,275	0.02%
2020/03/02	5	49.69	0	0.00	49.40	5	4,249	0.12%
2020/02/25	1	50.70	1	50.90	50.90	0	4,304	0.00%
2020/02/24	5	50.88	0	0.00	50.90	5	4,293	0.12%
2020/02/21	0	0.00	16	52.41	52.00	-16	4,260	-0.38%
2020/02/20	0	0.00	1	52.30	51.90	-1	4,238	-0.02%
2020/02/19	0	0.00	15	51.90	52.10	-15	4,226	-0.35%
2020/02/18	0	0.00	26	51.37	51.70	-26	4,199	-0.62%
2020/02/17	0	0.00	15	51.35	51.40	-15	4,238	-0.35%
2020/02/14	2	51.60	15	51.80	51.70	-13	4,303	-0.30%
2020/02/13	2	51.00	21	51.36	51.60	-19	4,320	-0.44%
2020/02/12	0	0.00	10	50.90	51.00	-10	4,302	-0.23%
2020/02/11	0	0.00	11	50.80	50.70	-11	4,293	-0.26%
2020/02/10	0	0.00	15	50.44	50.40	-15	4,348	-0.34%
2020/02/07	0	0.00	11	50.97	50.80	-11	4,449	-0.25%
2020/02/03	3	49.85	0	0.00	49.60	3	4,482	0.07%
2020/01/31	5	50.06	6	50.23	50.00	-1	4,445	-0.02%
2020/01/30	11	50.58	5	51.10	50.10	6	4,312	0.14%
2020/01/15	2	52.30	0	0.00	52.50	2	4,188	0.05%
2020/01/14	0	0.00	4	52.63	52.70	-4	4,215	-0.09%
2020/01/13	1	51.90	1	52.00	52.00	0	4,186	0.00%
2020/01/08	0.4	50.70	0	0.00	50.60	0.4	4,509	0.01%
2020/01/07	0	0.00	1	51.70	50.90	-1	4,518	-0.02%
2020/01/03	0	0.00	8	52.10	52.30	-8	4,623	-0.17%
2019/12/30	1	52.40	0	0.00	52.20	1	4,696	0.02%
2019/12/25	0	0.00	1	52.30	51.90	-1	4,858	-0.02%
2019/12/24	2	52.45	1	52.70	52.70	1	4,921	0.02%
2019/12/23	0	0.00	23	52.58	52.70	-23	5,081	-0.45%
2019/12/20	1	52.40	42	52.45	52.50	-41	5,206	-0.79%
2019/12/18	0	0.00	12	51.40	51.40	-12	5,163	-0.23%
2019/12/17	0	0.00	10	51.50	51.60	-10	6,967	-0.14%
2019/12/16	0	0.00	3	51.23	51.00	-3	7,076	-0.04%
2019/12/13	0	0.00	1	51.50	50.90	-1	7,225	-0.01%
2019/12/12	0	0.00	4	50.85	50.60	-4	7,321	-0.05%
2019/12/05	0	0.00	1	50.30	50.30	-1	8,419	-0.01%
2019/12/04	1	49.60	0	0.00	50.00	1	8,757	0.01%
2019/12/03	1	49.45	0	0.00	49.60	1	8,824	0.01%
2019/12/02	4	49.53	0	0.00	49.55	4	8,996	0.04%
2019/11/29	45	50.19	1	50.40	49.90	44	8,988	0.49%
2019/11/28	0	0.00	3	51.80	51.60	-3	8,863	-0.03%
2019/11/26	1	51.40	0	0.00	51.80	1	9,091	0.01%
2019/11/22	1	51.60	1	51.80	51.70	0	9,172	0.00%
2019/11/21	1	51.80	0	0.00	51.60	1	9,345	0.01%
2019/11/20	0	0.00	1	51.70	52.10	-1	9,471	-0.01%
2019/11/19	0	0.00	51	51.73	52.10	-51	9,605	-0.53%
2019/11/18	2	51.30	1	51.50	51.80	1	9,933	0.01%
2019/11/14	12	51.06	102	51.00	51.50	-90	10,009	-0.90%	大賣/
2019/11/13	7	51.87	13	51.60	51.60	-6	10,077	-0.06%
2019/11/12	0	0.00	0.2	52.90	52.90	-0.2	10,066	0.00%
2019/11/11	0	0.00	3	52.53	52.50	-3	10,108	-0.03%
2019/11/08	5.1	53.10	0	0.00	53.00	5.1	10,224	0.05%
2019/11/07	9	53.22	0.8	53.30	53.40	8.2	10,253	0.08%
2019/11/06	102	53.70	3	53.83	53.90	99	10,213	0.97%	大買/
2019/11/05	0	0.00	11	53.25	53.50	-11	10,193	-0.11%
2019/11/04	0	0.00	2	51.90	52.40	-2	10,178	-0.02%
2019/11/01	2	51.80	2	52.00	52.10	0	10,285	0.00%
2019/10/31	0	0.00	20	52.48	52.50	-20	10,413	-0.19%
2019/10/29	0	0.00	10.3	51.99	51.80	-10.3	10,581	-0.10%
2019/10/25	2	51.90	10.4	52.00	52.10	-8.4	10,630	-0.08%
2019/10/24	3	51.83	28	51.95	52.20	-25	10,693	-0.23%
2019/10/23	1	51.20	3	51.27	51.20	-2	10,763	-0.02%
2019/10/22	1	51.50	5.2	51.42	51.50	-4.2	10,847	-0.04%
2019/10/21	13	51.02	18.1	51.03	51.20	-5.1	10,832	-0.05%
2019/10/18	1	50.90	29	51.01	51.00	-28	10,784	-0.26%
2019/10/17	0	0.00	10	52.20	51.80	-10	10,492	-0.10%
2019/10/16	2	51.90	20	52.18	52.10	-18	10,450	-0.17%
2019/10/15	0	0.00	11	51.71	51.90	-11	10,440	-0.11%
2019/10/14	0	0.00	21	51.90	51.90	-21	10,441	-0.20%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/07	6	51.03	0	51.50	51.00	6	10,302	0.06%
2019/10/04	2	51.30	0	0.00	51.60	2	10,342	0.02%
2019/10/02	3	51.13	0	0.00	51.10	3	10,375	0.03%
2019/10/01	7	51.66	0	0.00	51.50	7	10,398	0.07%
2019/09/27	2	52.40	1	52.50	52.10	1	10,367	0.01%
2019/09/26	2	52.20	0	0.00	52.10	2	10,338	0.02%
2019/09/25	37	52.84	31	52.38	52.70	6	10,214	0.06%
2019/09/24	2	54.15	0	0.00	54.00	2	10,140	0.02%
2019/09/23	6	54.87	1	55.20	54.80	5	10,153	0.05%
2019/09/20	0	0.00	109.5	55.24	55.70	-109.5	10,165	-1.08%	大賣/鉅額交易
2019/09/19	0	0.00	4	54.92	55.10	-4	8,339	-0.05%
2019/09/18	36	54.36	3	55.00	54.90	33	8,170	0.40%
2019/09/17	30	55.06	55	54.58	54.70	-25	8,011	-0.31%
2019/09/16	12	55.13	53	55.62	56.00	-41	7,890	-0.52%
2019/09/12	2.2	54.79	3	55.00	54.60	-0.8	7,586	-0.01%
2019/09/11	0	0.00	17	54.89	54.80	-17	7,505	-0.23%
2019/09/10	14	54.03	44	54.25	54.00	-30	7,398	-0.41%
2019/09/09	2	53.45	46.1	54.44	54.90	-44.1	7,321	-0.60%
2019/09/06	34	52.32	26	52.74	53.30	8	7,064	0.11%
2019/09/05	8	50.70	6	51.17	51.30	2	6,784	0.03%
2019/09/04	0	0.00	19	50.84	51.10	-19	6,777	-0.28%
2019/09/03	4	50.25	0	0.00	50.40	4	6,601	0.06%
2019/09/02	3	50.80	6	50.70	50.70	-3	6,610	-0.05%
2019/08/30	6	49.78	6	49.97	50.80	0	6,596	0.00%
2019/08/29	0	0.00	9	49.37	49.25	-9	6,430	-0.14%
2019/08/28	1	48.90	1	49.40	49.40	0	6,424	0.00%
2019/08/27	101	49.35	6	49.43	49.65	95	6,398	1.48%	大買/
2019/08/26	7	49.85	0	0.00	50.00	7	6,280	0.11%
2019/08/23	31	48.75	31	49.84	49.75	0	6,204	0.00%
2019/08/22	0	0.00	33	48.58	48.70	-33	6,189	-0.53%
2019/08/21	13.1	46.33	1	46.50	47.65	12.1	6,519	0.19%
2019/08/20	0	0.00	20	48.30	48.30	-20	6,389	-0.31%
2019/08/19	1	48.45	0	0.00	48.45	1	6,588	0.02%
2019/08/16	0	0.00	88	47.88	48.00	-88	6,638	-1.33%
2019/08/15	1	46.80	0	0.00	46.85	1	6,585	0.02%
2019/08/14	6	47.49	50	47.51	47.10	-44	6,618	-0.66%
2019/08/13	19	47.08	168	47.26	46.80	-149	6,763	-2.20%	大賣/鉅額交易
2019/08/12	3.5	48.28	0	0.00	48.05	3.5	6,673	0.05%
2019/08/08	2	48.65	35	48.80	48.65	-33	6,678	-0.49%
2019/08/07	24	48.82	1.3	48.55	48.30	22.7	6,700	0.34%
2019/08/06	4	49.06	23	48.94	49.05	-19	6,675	-0.28%
2019/08/05	15	49.74	0	0.00	50.00	15	6,615	0.23%
2019/08/02	13	49.21	10	48.90	48.85	3	6,542	0.05%
2019/08/01	8	50.14	2	50.70	50.20	6	6,471	0.09%
2019/07/31	9	50.33	0	0.00	51.40	9	6,402	0.14%
2019/07/30	4	51.38	6	51.73	51.40	-2	6,237	-0.03%
2019/07/29	2	51.75	1	52.00	52.10	1	6,237	0.02%
2019/07/26	1	52.20	1	51.60	51.90	0	6,269	0.00%
2019/07/25	7	52.37	15	51.87	51.70	-8	6,292	-0.13%
2019/07/24	7.1	54.52	2	54.25	53.50	5.1	6,174	0.08%
2019/07/23	4	55.65	11	55.35	55.30	-7	6,101	-0.11%
2019/07/22	2	56.05	0	0.00	56.00	2	6,103	0.03%
2019/07/18	11	56.40	0	0.00	56.30	11	6,131	0.18%
2019/07/17	2	56.30	1	57.00	57.00	1	6,151	0.02%
2019/07/16	0	0.00	5	56.00	56.20	-5	6,119	-0.08%
2019/07/15	3	56.13	0	0.00	56.20	3	6,102	0.05%
2019/07/12	0	0.00	1	57.30	57.20	-1	6,103	-0.02%
2019/07/11	0	0.00	2	57.30	57.50	-2	6,120	-0.03%
2019/07/10	1	56.80	0	0.00	57.20	1	6,112	0.02%
2019/07/09	0	0.00	1	56.10	56.20	-1	6,083	-0.02%
2019/07/08	0	0.00	26	55.92	56.30	-26	6,077	-0.43%
2019/07/05	0	0.00	1	57.20	57.40	-1	6,039	-0.02%
2019/07/04	0	0.00	4	56.33	56.60	-4	6,000	-0.07%
2019/07/03	7	55.54	1	55.50	55.60	6	6,021	0.10%
2019/07/02	3	54.97	20	55.00	55.30	-17	6,044	-0.28%
2019/07/01	13	56.42	0	0.00	55.30	13	6,028	0.22%
2019/06/28	1	56.80	0	0.00	56.20	1	6,002	0.02%
2019/06/27	1	57.50	3	57.50	57.70	-2	5,974	-0.03%
2019/06/26	1	56.80	0	0.00	57.00	1	6,055	0.02%
2019/06/24	0	0.00	6	57.02	57.50	-6	6,163	-0.10%
2019/06/21	0	0.00	3	57.20	57.40	-3	6,265	-0.05%
2019/06/20	5	57.30	0	0.00	56.80	5	6,275	0.08%
2019/06/19	0	0.00	3	57.37	57.40	-3	6,257	-0.05%
2019/06/18	0	0.00	2	56.00	56.00	-2	6,229	-0.03%
2019/06/17	24	54.77	1	54.90	54.50	23	6,235	0.37%
2019/06/14	3	56.10	1	56.20	56.20	2	6,151	0.03%
2019/06/12	1.2	56.10	8.9	56.48	56.10	-7.7	6,180	-0.12%
2019/06/11	1	57.80	33	57.87	58.10	-32	6,217	-0.51%
2019/06/10	0	0.00	91	57.90	58.20	-91	6,415	-1.42%
2019/06/06	0	0.00	1	57.80	57.90	-1	6,411	-0.02%
2019/06/05	1	57.40	71	57.75	57.40	-70	6,509	-1.08%
2019/06/04	0	0.00	12.3	58.00	58.00	-12.3	6,549	-0.19%
2019/05/31	1	57.60	76	57.85	58.10	-75	6,590	-1.14%
2019/05/30	1	57.40	48	56.99	57.50	-47	6,664	-0.71%
2019/05/29	14	55.71	0	0.00	56.20	14	7,396	0.19%
2019/05/28	6	55.28	48	56.37	57.40	-42	10,894	-0.39%
2019/05/27	4	56.35	43	56.72	56.80	-39	10,729	-0.36%
2019/05/24	2	57.60	27	57.09	57.80	-25	10,925	-0.23%
2019/05/23	0	0.00	14	54.66	54.90	-14	10,937	-0.13%
2019/05/22	4	53.03	9	53.53	53.90	-5	11,227	-0.04%
2019/05/21	3	53.43	17	53.39	53.80	-14	11,442	-0.12%
2019/05/20	14	53.26	20	52.73	52.60	-6	11,663	-0.05%
2019/05/16	0	0.00	1	51.00	51.00	-1	11,892	-0.01%
2019/05/14	3	50.90	2	50.70	50.90	1	12,395	0.01%
2019/05/13	1	50.60	0	0.00	50.50	1	13,097	0.01%
2019/05/10	0	0.00	1	50.50	50.70	-1	13,197	-0.01%
2019/05/09	1	49.65	15	50.00	50.30	-14	13,241	-0.11%
2019/05/07	0	0.00	12	49.90	49.80	-12	13,292	-0.09%
2019/05/03	0.3	50.90	3	50.57	50.90	-2.7	13,339	-0.02%
2019/05/02	0	0.00	2	50.30	50.40	-2	13,322	-0.02%
2019/04/26	0	0.00	3	48.58	48.90	-3	13,278	-0.02%
2019/04/25	6	48.20	1	48.35	48.35	5	13,305	0.04%
2019/04/24	0.2	48.35	0	0.00	48.35	0.2	13,426	0.00%
2019/04/22	19	48.32	0	0.00	48.20	19	13,736	0.14%
2019/04/19	0	0.00	11	48.67	48.60	-11	13,889	-0.08%
2019/04/18	2	48.43	16	48.32	48.55	-14	14,028	-0.10%
2019/04/17	1	48.55	11	48.51	48.60	-10	14,152	-0.07%
2019/04/16	0	0.00	14	48.78	48.85	-14	14,155	-0.10%
2019/04/15	0	0.00	2	48.85	48.90	-2	14,187	-0.01%
2019/04/12	0	0.00	12	48.73	48.70	-12	14,208	-0.08%
2019/04/10	1	48.20	2	48.05	48.90	-1	14,271	-0.01%
2019/04/09	5	47.90	1	48.20	48.15	4	14,281	0.03%
2019/04/08	1	48.20	1	48.05	48.10	0	14,264	0.00%
2019/04/03	8	47.94	0	0.00	48.00	8	14,232	0.06%
2019/04/02	2	48.15	40	48.15	48.15	-38	14,248	-0.27%
2019/04/01	0	0.00	30	48.70	48.50	-30	14,244	-0.21%
2019/03/29	0	0.00	1.9	48.50	48.70	-1.9	14,204	-0.01%
2019/03/28	0	0.00	10	47.88	48.00	-10	14,310	-0.07%
2019/03/27	1	47.50	10	47.60	47.55	-9	14,304	-0.06%
2019/03/26	0	0.00	4	47.75	47.90	-4	14,394	-0.03%
2019/03/25	1	47.00	1	46.85	46.95	0	14,359	0.00%
2019/03/22	0.3	47.55	1	47.35	47.55	-0.7	14,324	0.00%
2019/03/21	0	0.00	2	47.68	47.50	-2	14,298	-0.01%
2019/03/20	1.2	47.55	3	47.60	47.90	-1.8	14,275	-0.01%
2019/03/19	3	47.43	0	0.00	47.50	3	14,212	0.02%
2019/03/18	0	0.00	1	47.00	47.40	-1	14,205	-0.01%
2019/03/15	0	0.00	3	47.07	47.30	-3	14,202	-0.02%
2019/03/14	0.6	47.10	34	46.95	47.10	-33.4	14,105	-0.24%
2019/03/13	2	46.30	22	45.95	46.50	-20	14,027	-0.14%
2019/03/12	1	45.10	4	45.36	45.50	-3	13,839	-0.02%
2019/03/11	0.4	45.30	4	45.21	45.10	-3.6	13,800	-0.03%
2019/03/08	4	44.91	1	45.05	44.95	3	13,719	0.02%
2019/03/07	35.1	45.38	2	45.43	45.50	33.1	13,759	0.24%
2019/03/06	2	45.55	8	45.88	46.00	-6	13,770	-0.04%
2019/03/05	3	45.78	15	45.92	46.10	-12	13,745	-0.09%
2019/03/04	33	45.71	6	46.12	46.10	27	13,664	0.20%
2019/02/27	3	45.48	300	47.60	47.90	-297	12,945	-2.29%	大賣/鉅額交易
2019/02/26	10	44.94	8	45.09	44.90	2	9,352	0.02%
2019/02/25	96	45.90	4	46.41	45.70	92	9,048	1.02%
2019/02/22	1	47.65	7	47.36	47.20	-6	8,648	-0.07%
2019/02/21	8	46.93	11	46.99	47.65	-3	8,393	-0.04%
2019/02/20	11	46.21	16	45.94	46.30	-5	8,048	-0.06%
2019/02/19	1	45.60	17	45.64	45.20	-16	7,864	-0.20%
2019/02/18	5	45.45	10	45.40	45.20	-5	7,592	-0.07%
2019/02/15	5	45.00	17	44.95	45.00	-12	7,540	-0.16%
2019/02/14	3	45.15	81	44.98	45.05	-78	7,493	-1.04%
2019/02/13	4	44.95	4	44.90	45.00	0	7,377	0.00%
2019/02/12	15	45.28	33	45.19	44.70	-18	7,076	-0.25%
2019/02/11	41	43.89	30	43.77	43.80	11	6,348	0.17%
2019/01/30	0	0.00	1	43.65	43.90	-1	6,475	-0.02%
2019/01/29	7	43.20	0	0.00	43.30	7	6,470	0.11%
2019/01/28	22	42.91	1	42.90	43.30	21	6,485	0.32%
2019/01/25	51	43.51	205	43.69	43.70	-154	6,421	-2.40%	大賣/鉅額交易
2019/01/24	10	44.00	6.5	43.86	43.95	3.5	6,367	0.05%
2019/01/23	21	43.60	3	43.72	43.95	18	6,412	0.28%
2019/01/22	2	43.70	0	0.00	43.85	2	6,682	0.03%
2019/01/21	0	0.00	3	43.62	43.75	-3	6,802	-0.04%
2019/01/18	23	43.14	11	43.05	43.15	12	6,779	0.18%
2019/01/17	23	43.05	13	43.13	43.05	10	6,836	0.15%
2019/01/16	46	42.58	7	42.84	42.60	39	6,917	0.56%
2019/01/15	8	42.85	4	43.15	43.20	4	6,867	0.06%
2019/01/14	3	42.53	11	42.55	42.50	-8	6,947	-0.12%
2019/01/11	4	41.73	12	41.98	41.60	-8	7,042	-0.11%
2019/01/10	0	0.00	6	41.13	41.20	-6	6,906	-0.09%
2019/01/09	10	40.70	1	40.80	40.70	9	6,758	0.13%
2019/01/04	1	40.05	30.2	39.95	40.05	-29.2	6,568	-0.45%
2019/01/02	2	40.00	3	40.05	40.10	-1	6,464	-0.02%
2018/12/27	0	0.00	120	40.04	40.15	-120	6,359	-1.89%	大賣/鉅額交易
2018/12/26	1	39.65	2	39.93	39.85	-1	6,350	-0.02%
2018/12/25	1	39.75	0	0.00	39.75	1	6,330	0.02%
2018/12/22	1	39.75	0	0.00	39.70	1	6,262	0.02%
2018/12/21	0	0.00	5	40.40	40.40	-5	6,249	-0.08%
2018/12/20	1	40.45	50	40.10	40.25	-49	6,011	-0.82%
2018/12/18	1	39.85	0	0.00	39.80	1	5,787	0.02%
2018/12/14	0	0.00	2	39.55	39.50	-2	5,670	-0.04%
2018/12/12	0	0.00	2	39.35	39.25	-2	5,660	-0.04%
2018/12/11	1	39.25	0	0.00	39.25	1	5,640	0.02%
2018/12/07	1	38.75	0	0.00	38.80	1	5,571	0.02%
2018/12/06	1	38.65	0	0.00	38.80	1	5,589	0.02%
2018/12/05	1	38.90	0	0.00	39.05	1	5,529	0.02%
2018/12/04	0	0.00	3	39.20	39.20	-3	5,514	-0.05%
2018/12/03	9	39.55	0	0.00	39.80	9	5,553	0.16%
2018/11/30	0	0.00	10	39.36	39.95	-10	5,516	-0.18%
2018/11/29	26	38.78	2	38.85	38.80	24	5,433	0.44%
2018/11/28	1	39.45	0	0.00	39.10	1	5,337	0.02%
2018/11/27	6	39.57	10	39.70	39.60	-4	5,276	-0.08%
2018/11/26	0	0.00	1	39.95	39.95	-1	5,137	-0.02%
2018/11/23	1	38.95	20	39.20	39.20	-19	5,006	-0.38%
2018/11/22	0	0.00	1	38.90	38.90	-1	4,963	-0.02%
2018/11/21	0	0.00	19	38.99	38.90	-19	4,947	-0.38%
2018/11/20	4	38.85	3	39.00	38.90	1	4,922	0.02%
2018/11/19	2	38.80	0.5	39.25	39.20	1.5	4,897	0.03%
2018/11/16	36	38.64	0	0.00	38.55	36	4,834	0.74%
2018/11/15	1	38.80	18	39.02	39.05	-17	4,719	-0.36%
2018/11/14	34	38.90	50	39.51	39.15	-16	4,687	-0.34%
2018/11/13	9	40.76	2	40.95	40.80	7	4,481	0.16%
2018/11/09	0	0.00	29	39.66	39.55	-29	4,141	-0.70%
2018/11/08	6	39.88	73	39.77	39.90	-67	4,128	-1.62%
2018/11/07	3	39.78	37	39.73	39.95	-34	4,057	-0.84%
2018/11/06	0	0.00	61	38.70	38.95	-61	3,813	-1.60%
2018/11/05	0	0.00	6	38.66	38.70	-6	3,685	-0.16%
2018/11/02	2	38.10	15	38.58	38.60	-13	3,639	-0.36%
2018/11/01	0	0.00	11.2	38.45	38.50	-11.2	3,550	-0.32%
2018/10/31	1	38.30	0	0.00	38.45	1	3,506	0.03%
2018/10/30	1	38.00	129	38.38	38.40	-128	3,406	-3.76%	大賣/鉅額交易
2018/10/29	1	37.40	18	37.19	37.35	-17	3,056	-0.56%
2018/10/26	1	36.00	2	35.95	36.45	-1	2,881	-0.03%
2018/10/25	23	36.33	20	36.49	36.20	3	2,746	0.11%
2018/10/24	2	36.70	24	36.44	36.80	-22	2,647	-0.83%
2018/10/23	15	36.74	7	36.81	36.55	8	2,497	0.32%
2018/10/22	12	37.60	152	37.62	37.35	-140	2,391	-5.85%	大賣/鉅額交易
2018/10/19	77	35.12	13	36.02	36.90	64	2,126	3.01%