上海商銀 (5876)-元大-台中中港券商分點個股進出

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
46.45
漲跌
▲0.05
漲幅
+0.11%
成交量
4,654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－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	0	0.00	0	46.35	46.45	0	5,131	0.00%
2024/04/29	0	0.00	2	46.15	46.40	-2	5,088	-0.04%
2024/04/26	1	45.10	0	0.00	45.05	1	5,005	0.02%
2024/04/25	0.5	45.20	0	0.00	45.20	0.5	5,001	0.01%
2024/04/19	0	45.80	0	0.00	45.00	0	5,005	0.00%
2024/04/18	0	46.30	0	0.00	46.05	0	4,828	0.00%
2024/04/17	6.1	45.98	5	46.40	46.40	1.1	4,808	0.02%
2024/04/16	5	46.55	0	0.00	46.10	5	4,882	0.10%
2024/04/15	0	0.00	2	47.60	47.40	-2	4,807	-0.04%
2024/04/10	0	0.00	6	47.31	47.45	-6	4,670	-0.13%
2024/04/09	0	0.00	1	46.70	46.85	-1	4,656	-0.02%
2024/04/08	6	46.70	2	46.70	46.70	4	4,660	0.09%
2024/04/03	0	0.00	3.1	46.53	45.95	-3.1	4,637	-0.07%
2024/04/02	8	46.58	0	0.00	46.35	8	4,661	0.17%
2024/04/01	13.1	46.75	3	46.60	46.50	10.1	4,731	0.21%
2024/03/29	5	48.40	17.1	48.49	48.35	-12.1	4,637	-0.26%
2024/03/28	1	48.00	4	48.24	48.25	-3	4,280	-0.07%
2024/03/27	0	0.00	22	47.63	48.00	-22	4,031	-0.55%
2024/03/25	2.1	46.98	0	0.00	46.90	2.1	3,980	0.05%
2024/03/22	1	47.50	10	47.90	47.90	-9	3,981	-0.23%
2024/03/21	0	0.00	7	47.52	47.80	-7	3,893	-0.18%
2024/03/20	0	0.00	551	46.45	46.70	-551	3,810	-14.46%	大賣/鉅額交易
2024/03/19	0	0.00	3	46.58	46.35	-3	3,718	-0.08%
2024/03/18	0	0.00	5	46.40	46.30	-5	3,617	-0.14%
2024/03/15	0	0.00	119	46.01	46.40	-119	3,598	-3.31%	大賣/鉅額交易
2024/03/14	0	0.00	3	46.08	46.20	-3	3,455	-0.09%
2024/03/13	0	0.00	4	45.10	45.40	-4	3,384	-0.12%
2024/03/12	2	44.60	1	44.95	45.05	1	3,351	0.03%
2024/03/11	0	0.00	15	44.75	44.60	-15	3,369	-0.45%
2024/03/07	0.5	44.54	0	0.00	44.70	0.5	3,473	0.01%
2024/03/06	1	44.30	0	0.00	44.30	1	3,533	0.03%
2024/03/01	1	44.65	0	0.00	44.55	1	3,979	0.03%
2024/02/29	0	0.00	3	44.98	45.00	-3	4,205	-0.07%
2024/02/27	1	44.65	0	0.00	44.70	1	4,284	0.02%
2024/02/26	31	44.60	23	44.66	44.85	8	4,361	0.18%
2024/02/23	2	44.80	10	44.85	44.75	-8	4,406	-0.18%
2024/02/22	1	44.60	1	44.90	44.95	0	4,516	0.00%
2024/02/21	1	44.60	52	44.90	44.90	-51	4,528	-1.13%
2024/02/20	0	0.00	64	44.85	44.90	-64	4,571	-1.40%
2024/02/19	0.3	44.45	3	44.55	44.85	-2.7	4,645	-0.06%
2024/02/16	1	43.90	0	0.00	44.20	1	4,721	0.02%
2024/02/15	7.5	44.05	10	44.30	44.10	-2.5	4,721	-0.05%
2024/02/05	1.5	44.25	0	0.00	44.20	1.5	4,695	0.03%
2024/02/02	1	44.55	50	44.65	44.80	-49	4,686	-1.05%
2024/02/01	0	0.00	57	44.52	44.95	-57	4,698	-1.21%
2024/01/31	10.8	44.31	10	44.30	44.30	0.8	4,674	0.02%
2024/01/30	1.3	44.50	0	0.00	44.30	1.3	4,700	0.03%
2024/01/29	0	44.85	3	44.98	45.00	-3	4,739	-0.06%
2024/01/26	0	0.00	1	44.50	44.70	-1	4,812	-0.02%
2024/01/25	1	44.35	3	44.48	44.30	-2	4,861	-0.04%
2024/01/17	4	44.10	0	0.00	43.90	4	5,084	0.08%
2024/01/16	2	44.63	0	0.00	44.50	2	4,999	0.04%
2024/01/15	1	45.40	1	45.40	45.20	0	4,947	0.00%
2024/01/10	9	44.77	0	0.00	44.95	9	5,037	0.18%
2024/01/08	2	46.40	6	46.75	46.30	-4	4,923	-0.08%
2024/01/05	0	0.00	4	46.49	46.35	-4	4,930	-0.08%
2024/01/04	0	0.00	3	46.30	46.20	-3	4,962	-0.06%
2024/01/03	3	45.93	2	46.28	46.00	1	5,048	0.02%
2024/01/02	0	0.00	0	46.75	46.60	0	5,052	0.00%
2023/12/29	0	46.65	9	46.74	46.80	-9	5,093	-0.18%
2023/12/28	0	0.00	9	46.60	46.85	-9	5,099	-0.18%
2023/12/27	0	0.00	17	46.21	46.45	-17	5,039	-0.34%
2023/12/26	0	0.00	47	45.66	45.75	-47	4,957	-0.95%
2023/12/25	0	0.00	7	45.41	45.45	-7	4,958	-0.14%
2023/12/22	0	0.00	1	45.30	45.35	-1	4,954	-0.02%
2023/12/21	1	44.66	1	44.85	45.20	0	4,940	0.00%
2023/12/20	2	44.90	0	0.00	45.15	2	4,895	0.04%
2023/12/19	3.5	45.31	0	0.00	45.40	3.5	4,875	0.07%
2023/12/18	0	0.00	2	45.65	45.80	-2	4,905	-0.04%
2023/12/15	5	45.59	0	0.00	45.55	5	4,900	0.10%
2023/12/14	0	0.00	2	46.03	46.25	-2	4,807	-0.04%
2023/12/13	103	45.70	2	45.80	45.65	101	4,746	2.13%	大買/鉅額交易
2023/12/12	1	45.65	2	46.30	46.00	-1	4,814	-0.02%
2023/12/11	2	45.65	0	0.00	45.85	2	4,863	0.04%
2023/12/07	1	46.00	0	0.00	45.70	1	4,865	0.02%
2023/12/05	0	0.00	1	46.05	45.90	-1	4,794	-0.02%
2023/12/04	4	45.50	1	46.25	46.10	3	4,744	0.06%
2023/12/01	1	45.15	0	0.00	46.00	1	4,742	0.02%
2023/11/30	0	0.00	1	45.60	45.10	-1	4,675	-0.02%
2023/11/29	1	45.30	4	45.94	45.30	-3	4,473	-0.07%
2023/11/28	2	45.60	0	0.00	45.45	2	4,347	0.05%
2023/11/27	3	45.65	8	46.72	45.75	-5	4,290	-0.12%
2023/11/22	8	45.77	2	45.80	45.70	6	3,865	0.16%
2023/11/21	1	46.40	14	46.42	46.30	-13	3,866	-0.34%
2023/11/20	3	45.90	0	0.00	45.95	3	3,794	0.08%
2023/11/17	0	0.00	0.1	45.76	45.80	-0.1	3,786	0.00%
2023/11/16	0	0.00	29	45.38	45.55	-29	3,728	-0.78%
2023/11/15	0	0.00	1	45.00	45.05	-1	3,667	-0.03%
2023/11/13	3	44.85	1	44.70	44.80	2	3,676	0.05%
2023/11/10	0.5	44.75	0	0.00	44.75	0.5	3,692	0.01%
2023/11/07	0	0.00	5	44.67	44.90	-5	3,722	-0.13%
2023/11/06	3	44.60	0	0.00	44.65	3	3,685	0.08%
2023/11/03	1	44.35	13	44.30	44.60	-12	3,628	-0.33%
2023/11/02	0	0.00	2	44.05	44.00	-2	3,571	-0.06%
2023/11/01	0	0.00	0.2	43.75	43.55	-0.2	3,518	0.00%
2023/10/30	8.1	43.00	0	0.00	42.70	8.1	3,504	0.23%
2023/10/27	0	0.00	20	43.65	43.95	-20	3,444	-0.58%
2023/10/26	0.5	42.90	0	0.00	42.85	0.5	3,433	0.01%
2023/10/25	0	0.00	1	43.15	43.00	-1	3,408	-0.03%
2023/10/24	1	42.85	0	0.00	42.95	1	3,391	0.03%
2023/10/20	1	43.00	40	42.60	43.00	-39	3,355	-1.16%
2023/10/19	10	43.10	0	0.00	43.40	10	3,321	0.30%
2023/10/18	0	0.00	1	43.60	43.70	-1	3,299	-0.03%
2023/10/17	0	0.00	0	43.90	43.50	0	3,293	0.00%
2023/10/16	1	43.45	34	43.85	44.05	-33	3,334	-0.99%
2023/10/13	0.5	43.85	0	0.00	43.50	0.5	3,381	0.01%
2023/10/11	0	0.00	12	44.11	44.35	-12	3,358	-0.36%
2023/10/06	0	0.00	32	43.11	43.40	-32	3,304	-0.97%
2023/10/04	14	42.38	1	42.40	42.45	13	3,233	0.40%
2023/10/03	1	42.75	0	0.00	42.85	1	3,236	0.03%
2023/10/02	1	42.85	0	0.00	43.00	1	3,313	0.03%
2023/09/26	1	42.65	0	0.00	42.60	1	3,530	0.03%
2023/09/25	1	43.00	0	0.00	42.95	1	3,537	0.03%
2023/09/22	0.3	42.76	0	0.00	43.00	0.3	3,593	0.01%
2023/09/21	2.2	42.70	1	42.70	42.65	1.2	3,592	0.03%
2023/09/18	10	43.35	0	0.00	43.35	10	3,574	0.28%
2023/09/14	0	0.00	8.2	43.33	43.70	-8.2	3,695	-0.22%
2023/09/13	4	42.60	0	0.00	42.65	4	3,680	0.11%
2023/09/12	0	0.00	1	42.70	42.80	-1	3,828	-0.03%
2023/09/11	3.1	42.37	1	42.75	42.55	2.1	3,848	0.05%
2023/09/07	0.4	42.70	1.9	42.63	42.60	-1.6	3,885	-0.04%
2023/09/06	26	42.48	0	0.00	42.20	26	3,886	0.67%
2023/09/05	0.2	43.15	0	0.00	42.70	0.2	3,837	0.01%
2023/09/04	1	42.85	0	0.00	43.00	1	3,832	0.03%
2023/09/01	0	0.00	15.5	43.09	43.30	-15.5	3,882	-0.40%
2023/08/31	6.1	42.52	3	42.70	42.60	3.1	3,892	0.08%
2023/08/30	6.9	42.66	0	0.00	42.80	6.9	3,829	0.18%
2023/08/28	0	0.00	54.5	43.00	43.00	-54.5	3,919	-1.39%
2023/08/25	1.6	42.37	0	0.00	42.40	1.6	5,038	0.03%
2023/08/24	1	42.10	4	42.59	42.80	-3	5,069	-0.06%
2023/08/23	1	42.05	0	0.00	42.10	1	5,143	0.02%
2023/08/22	14	42.19	11	42.90	42.20	3	5,221	0.06%
2023/08/21	1	42.50	0	0.00	42.65	1	5,308	0.02%
2023/08/17	104	41.75	0	0.00	42.00	104	5,352	1.94%	大買/鉅額交易
2023/08/16	3	42.47	32	42.45	42.35	-29	5,309	-0.55%
2023/08/15	3	43.08	32	43.20	42.95	-29	5,328	-0.54%
2023/08/14	1	43.40	10	43.15	43.10	-9	5,348	-0.17%
2023/08/11	5.6	43.86	0	0.00	43.75	5.6	5,402	0.10%
2023/08/10	1.6	43.98	1	43.85	43.85	0.6	5,421	0.01%
2023/08/09	1	44.10	1	44.35	44.20	0	5,425	0.00%
2023/08/07	1	44.30	0	0.00	44.35	1	5,432	0.02%
2023/08/04	1	44.00	0	0.00	43.95	1	5,476	0.02%
2023/08/02	2	43.95	0	0.00	43.85	2	5,465	0.04%
2023/08/01	0	0.00	12	44.38	44.50	-12	5,460	-0.22%
2023/07/31	1	44.15	0	0.00	44.05	1	5,505	0.02%
2023/07/28	0.6	44.55	0	0.00	44.25	0.6	5,510	0.01%
2023/07/26	0.1	44.40	6	44.40	44.40	-6	5,657	-0.11%
2023/07/25	0	43.95	1	43.95	43.85	-1	5,673	-0.02%
2023/07/24	6	43.63	0	0.00	43.50	6	5,727	0.10%
2023/07/21	6	43.94	0	0.00	43.90	6	5,730	0.11%
2023/07/20	0	0.00	6	44.52	44.40	-6	5,713	-0.11%
2023/07/19	541	44.71	0	0.00	44.30	541	5,683	9.52%	大買/鉅額交易
2023/07/18	0	0.00	1	44.85	45.05	-1	5,641	-0.02%
2023/07/13	0	0.00	0	44.20	43.95	0	5,609	0.00%
2023/07/12	0	0.00	1	43.55	43.75	-1	5,571	-0.02%
2023/07/11	1	43.45	0	0.00	43.50	1	5,576	0.02%
2023/07/10	0.1	43.70	0	0.00	43.35	0.1	5,570	0.00%
2023/07/07	13	42.88	0	0.00	43.35	13	5,520	0.24%
2023/07/06	10	43.84	4	43.59	43.40	6	5,453	0.11%
2023/07/05	9	45.98	10	46.00	46.05	-1	5,251	-0.02%
2023/07/04	0	0.00	1	46.05	46.15	-1	5,194	-0.02%
2023/06/30	1	45.55	0	0.00	45.40	1	5,212	0.02%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/20	3.4	45.91	0	0.00	45.70	3.4	5,185	0.07%
2023/06/19	0	0.00	9	46.10	46.45	-9	5,079	-0.18%
2023/06/16	13	45.90	2	46.20	45.70	11	5,043	0.22%
2023/06/15	20	46.45	0	0.00	46.40	20	4,907	0.41%
2023/06/14	0	0.00	1	46.35	46.40	-1	5,088	-0.02%
2023/06/13	16	46.35	0	0.00	46.25	16	5,115	0.31%
2023/06/12	0	0.00	4	46.35	46.25	-4	5,126	-0.08%
2023/06/09	1	46.25	0	0.00	46.25	1	5,222	0.02%
2023/06/07	0	0.00	10	46.63	46.55	-10	5,374	-0.19%
2023/06/06	0	0.00	5	46.15	46.25	-5	5,337	-0.09%
2023/06/05	1	45.90	1	45.95	45.80	0	5,346	0.00%
2023/06/02	11	45.42	5	45.70	45.40	6	5,328	0.11%
2023/05/31	11	45.20	1	46.05	45.15	10	5,230	0.19%
2023/05/30	0	0.00	1	46.00	46.00	-1	4,133	-0.02%
2023/05/29	0	0.00	1	46.00	45.85	-1	4,106	-0.02%
2023/05/26	66	45.86	5	45.85	45.80	61	4,062	1.50%
2023/05/25	40	46.06	5	46.20	45.95	35	3,994	0.88%
2023/05/24	21	46.45	0	0.00	46.85	21	3,914	0.54%
2023/05/23	8	46.93	0	0.00	47.05	8	3,877	0.21%
2023/05/22	0	0.00	1	47.35	47.50	-1	3,863	-0.03%
2023/05/19	0	0.00	12	47.21	47.30	-12	3,841	-0.31%
2023/05/18	0	0.00	4	47.11	47.15	-4	3,813	-0.10%
2023/05/17	0	0.00	21	46.84	47.00	-21	3,785	-0.55%
2023/05/16	0	0.00	10	46.61	46.55	-10	3,707	-0.27%
2023/05/15	0	0.00	15	46.22	46.40	-15	3,714	-0.40%
2023/05/12	30	46.00	0	0.00	46.20	30	3,720	0.81%
2023/05/10	0	0.00	5.2	46.50	46.50	-5.2	3,679	-0.14%
2023/05/09	0	0.00	0.8	46.38	46.50	-0.8	3,644	-0.02%
2023/05/08	1	46.10	0	0.00	46.35	1	3,655	0.03%
2023/05/05	0	0.00	15	46.10	46.20	-15	3,617	-0.41%
2023/05/03	2.1	45.38	0	0.00	45.50	2.1	3,585	0.06%
2023/05/02	11	45.91	1	46.05	46.00	10	3,576	0.28%
2023/04/28	0	0.00	10	46.50	46.45	-10	3,650	-0.27%
2023/04/27	26	46.06	0	0.00	46.00	26	3,683	0.71%
2023/04/26	1	46.35	11	46.97	46.80	-10	3,651	-0.27%
2023/04/25	2	46.60	0	0.00	46.50	2	3,620	0.06%
2023/04/24	0	0.00	1	46.70	46.80	-1	3,618	-0.03%
2023/04/21	0	46.20	0	0.00	46.35	0	3,652	0.00%
2023/04/19	1	46.16	0	0.00	46.20	1	3,727	0.03%
2023/04/18	6	46.53	0	0.00	46.65	6	3,717	0.16%
2023/04/17	11	47.05	1	47.25	47.15	10	3,734	0.27%
2023/04/14	0	0.00	18	47.38	47.50	-18	3,787	-0.48%
2023/04/13	0	0.00	4	47.05	47.05	-4	3,780	-0.11%
2023/04/11	1	46.75	5	46.90	46.95	-4	3,834	-0.10%
2023/04/07	0	0.00	10.7	46.50	46.40	-10.7	3,843	-0.28%
2023/04/06	5	46.35	75	46.58	46.45	-70	3,885	-1.80%
2023/03/31	5	46.80	47	46.74	46.95	-42	3,880	-1.08%
2023/03/30	6	46.29	27	46.19	46.30	-21	3,871	-0.54%
2023/03/29	5	46.40	8	46.79	46.65	-3	4,016	-0.07%
2023/03/28	2	46.25	16	46.39	46.25	-14	4,298	-0.33%
2023/03/27	4	46.28	15	46.28	46.25	-11	4,302	-0.26%
2023/03/24	7	46.49	110	46.58	46.70	-103	4,362	-2.36%	大賣/鉅額交易
2023/03/23	0	0.00	6	46.87	47.00	-6	4,333	-0.14%
2023/03/22	0	0.00	34	46.10	46.30	-34	4,334	-0.78%
2023/03/21	0	0.00	5	45.45	45.50	-5	4,374	-0.11%
2023/03/20	1	45.15	0	0.00	45.15	1	4,414	0.02%
2023/03/17	5.1	45.35	15	45.68	44.70	-9.9	4,439	-0.22%
2023/03/16	5.8	44.37	0	0.00	44.75	5.8	4,275	0.13%
2023/03/15	1	44.90	1	45.05	44.60	0	4,311	0.00%
2023/03/14	20	44.72	16	44.64	44.55	4	4,320	0.09%
2023/03/13	7	45.66	0	0.00	45.45	7	4,310	0.16%
2023/03/10	20	46.14	10	45.85	45.85	10	4,257	0.24%
2023/03/09	5	47.15	0	0.00	47.30	5	4,265	0.12%
2023/03/08	5	47.80	0	47.90	47.80	5	4,446	0.11%
2023/03/07	0	0.00	46	47.84	47.85	-46	4,519	-1.02%
2023/03/06	0	0.00	77	47.66	47.80	-77	4,598	-1.67%
2023/03/02	1	47.05	0	0.00	47.15	1	4,687	0.02%
2023/03/01	5	47.35	0	0.00	47.45	5	4,730	0.11%
2023/02/24	0	0.00	0	47.90	47.65	0	4,715	0.00%
2023/02/22	5	47.20	5	47.60	47.65	0	4,721	0.00%
2023/02/20	0.1	47.55	5	47.70	47.80	-4.9	4,818	-0.10%
2023/02/16	5	46.60	6	47.03	47.10	-1	4,995	-0.02%
2023/02/15	2	46.75	0	0.00	46.80	2	5,097	0.04%
2023/02/14	0.1	47.30	5	47.40	47.30	-4.9	5,144	-0.10%
2023/02/13	5	46.50	5	46.90	47.15	0	5,237	0.00%
2023/02/10	0.1	47.00	0	0.00	47.05	0.1	5,250	0.00%
2023/02/03	0	46.70	1	47.05	47.20	-1	5,540	-0.02%
2023/02/02	6.5	46.71	0	0.00	46.75	6.5	5,620	0.12%
2023/02/01	1	46.65	1	47.15	47.10	0	5,626	0.00%
2023/01/31	17	47.32	1	47.50	46.60	16	5,647	0.28%
2023/01/30	5	47.60	12.9	47.73	47.95	-7.9	5,602	-0.14%
2023/01/16	0	0.00	2	46.70	46.80	-2	5,560	-0.04%
2023/01/11	1	46.15	21	46.35	46.25	-20	5,846	-0.34%
2023/01/10	0.1	46.00	0.1	45.95	46.15	-0.1	5,860	0.00%
2023/01/09	0	0.00	14	45.93	46.25	-14	5,910	-0.24%
2023/01/06	5	45.40	5.9	45.41	45.25	-0.9	5,947	-0.02%
2023/01/05	0	0.00	18	45.07	45.50	-18	6,021	-0.30%
2023/01/04	0	0.00	5	44.80	44.95	-5	6,008	-0.08%
2023/01/03	0	0.00	3	43.97	44.25	-3	6,037	-0.05%
2022/12/29	23.2	43.72	0	0.00	43.90	23.2	6,044	0.38%
2022/12/28	40.1	44.21	4	44.25	44.15	36.1	6,016	0.60%
2022/12/27	0	0.00	1	44.25	44.25	-1	6,015	-0.02%
2022/12/23	10	44.05	2	44.10	44.25	8	6,076	0.13%
2022/12/22	21	43.99	3	44.33	44.45	18	6,119	0.29%
2022/12/21	56.1	43.87	16	43.81	43.75	40.1	6,124	0.65%
2022/12/20	73.6	45.01	10	45.00	44.50	63.6	6,004	1.06%
2022/12/19	0	47.10	0	0.00	47.00	0	5,745	0.00%
2022/12/16	10	47.35	5	47.70	47.40	5	5,811	0.09%
2022/12/15	0	0.00	1	48.30	48.00	-1	5,816	-0.02%
2022/12/14	0	0.00	27	47.74	48.20	-27	5,840	-0.46%
2022/12/12	0	0.00	0	48.10	47.60	0	5,774	0.00%
2022/12/09	10	47.70	10	47.98	47.80	0	5,835	0.00%
2022/12/08	0	0.00	6	47.95	48.05	-6	5,842	-0.10%
2022/12/07	7	47.76	23	47.95	47.90	-16	5,824	-0.27%
2022/12/06	1	47.30	7	47.14	46.80	-6	5,774	-0.10%
2022/12/05	5	47.60	5	47.45	47.05	0	5,756	0.00%
2022/12/02	1.1	48.06	18	48.27	48.20	-17	5,675	-0.30%
2022/12/01	9	49.24	0	0.00	48.95	9	5,692	0.16%
2022/11/30	0	0.00	11	49.43	50.80	-11	5,631	-0.20%
2022/11/29	3	47.05	40	47.14	47.80	-37	5,482	-0.68%
2022/11/28	10	46.10	5	46.30	46.40	5	5,412	0.09%
2022/11/25	0	0.00	30	46.28	46.50	-30	5,397	-0.56%
2022/11/24	0.1	45.95	0	0.00	46.05	0.1	5,539	0.00%
2022/11/23	2	45.55	15.1	45.70	45.80	-13.1	5,521	-0.24%
2022/11/22	3	44.60	0	0.00	45.05	3	5,497	0.05%
2022/11/21	2	44.58	0	0.00	45.10	2	5,451	0.04%
2022/11/18	2.1	44.83	0	0.00	44.85	2.1	5,443	0.04%
2022/11/17	18.1	45.23	10	45.35	45.35	8.1	5,402	0.15%
2022/11/16	8	45.76	5	46.10	45.80	3	5,377	0.06%
2022/11/15	0.1	46.25	2	46.45	46.40	-2	5,319	-0.04%
2022/11/14	7	45.84	11	46.36	46.00	-4	5,269	-0.08%
2022/11/11	10	45.83	12	45.96	46.00	-2	5,220	-0.04%
2022/11/10	0	45.30	2	45.20	45.20	-2	5,196	-0.04%
2022/11/09	1.1	44.82	0	0.00	45.30	1.1	5,191	0.02%
2022/11/08	0	0.00	7	45.07	45.30	-7	5,139	-0.14%
2022/11/04	15.1	44.47	15	45.02	45.10	0.1	5,043	0.00%
2022/11/03	11	45.30	10	45.00	45.00	1	4,989	0.02%
2022/11/02	21.1	45.71	11	45.59	45.60	10.1	4,947	0.20%
2022/11/01	5	45.80	5	46.20	46.15	0	4,888	0.00%
2022/10/31	5	45.25	15	46.10	46.40	-10	4,854	-0.21%
2022/10/28	4	45.48	0	0.00	45.55	4	4,780	0.08%
2022/10/27	8	45.73	6	45.89	45.50	2	4,769	0.04%
2022/10/26	8	45.34	0	0.00	45.70	8	4,759	0.17%
2022/10/25	59	45.07	10	45.20	45.20	49	4,749	1.03%
2022/10/24	22	46.30	0	0.00	46.00	22	4,684	0.47%
2022/10/21	0	46.30	10	46.45	46.50	-10	4,634	-0.22%
2022/10/20	15	45.64	0	0.00	46.50	15	4,563	0.33%
2022/10/19	10	46.80	0	0.00	46.70	10	4,417	0.23%
2022/10/18	6	47.29	5	47.80	47.45	1	4,355	0.02%
2022/10/17	28	47.45	15	47.37	47.35	13	4,324	0.30%
2022/10/14	11	47.71	10	48.20	48.20	1	4,280	0.02%
2022/10/13	15	48.10	0	0.00	48.05	15	4,207	0.36%
2022/10/12	17	47.48	15	47.97	48.05	2	4,134	0.05%
2022/10/11	75	48.01	0	0.00	47.75	75	4,126	1.82%
2022/10/05	5	48.75	0	0.00	48.80	5	4,141	0.12%
2022/09/28	6	48.95	0	0.00	48.70	6	4,233	0.14%
2022/09/27	5	49.10	5	49.50	49.25	0	4,251	0.00%
2022/09/26	1	49.00	0	0.00	48.70	1	4,247	0.02%
2022/09/23	15	49.30	36	49.67	49.70	-21	4,288	-0.49%
2022/09/22	47	48.00	25	48.64	48.60	22	4,298	0.51%
2022/09/21	34	48.76	0	0.00	48.75	34	4,291	0.79%
2022/09/20	3	48.63	0	0.00	48.70	3	4,298	0.07%
2022/09/16	11	48.83	1	49.15	48.75	10	4,394	0.23%
2022/09/15	7	48.37	17	49.08	49.25	-10	4,391	-0.23%
2022/09/14	16	48.81	0	0.00	48.55	16	4,391	0.36%
2022/09/13	5	49.40	5	49.80	49.60	0	4,417	0.00%
2022/09/12	7	49.46	5	50.00	49.55	2	4,472	0.04%
2022/09/08	21	48.71	0	0.00	49.25	21	4,519	0.46%
2022/09/07	10	48.60	0	0.00	48.55	10	4,555	0.22%
2022/09/05	0	0.00	5	49.00	49.00	-5	4,604	-0.11%
2022/09/01	16	48.77	0	0.00	48.65	16	4,709	0.34%
2022/08/30	6	49.30	5	49.70	49.45	1	4,508	0.02%
2022/08/29	8	49.41	5	49.80	49.60	3	4,565	0.07%
2022/08/25	1	50.20	0	0.00	50.60	1	4,707	0.02%
2022/08/19	6	50.00	0	0.00	51.00	6	5,456	0.11%
2022/08/18	30	51.04	0	0.00	50.60	30	5,492	0.55%
2022/08/17	0	0.00	5	52.70	52.70	-5	5,609	-0.09%
2022/08/16	10	51.48	5	52.00	51.90	5	5,638	0.09%
2022/08/15	10	51.95	5.1	52.19	52.00	4.9	5,750	0.09%
2022/08/12	15	52.53	0	0.00	52.70	15	5,799	0.26%
2022/08/11	0	0.00	6	52.92	53.00	-6	5,837	-0.10%
2022/08/10	5	51.70	18	52.45	52.80	-13	5,853	-0.22%
2022/08/09	5	51.60	7.4	52.03	52.10	-2.4	5,848	-0.04%
2022/08/08	0	0.00	16	51.44	51.60	-16	5,858	-0.27%
2022/08/05	5.1	50.11	22	50.72	51.10	-17	5,863	-0.29%
2022/08/04	5	50.10	5	50.50	49.90	0	5,845	0.00%
2022/08/03	5	49.50	7	49.93	50.10	-2	5,867	-0.03%
2022/08/02	16	49.52	15	50.00	49.90	1	5,874	0.02%
2022/08/01	5	49.80	16	50.34	50.50	-11	5,872	-0.19%
2022/07/29	0	0.00	5	50.30	50.10	-5	5,896	-0.08%
2022/07/27	1	49.20	2	49.83	49.90	-1	5,873	-0.02%
2022/07/26	0.1	49.60	11	49.52	49.80	-11	5,840	-0.19%
2022/07/25	0.1	49.50	10	49.18	49.30	-10	5,842	-0.17%
2022/07/22	0	0.00	1	48.90	48.90	-1	5,900	-0.02%
2022/07/21	10.1	48.33	15	48.68	48.55	-4.9	5,914	-0.08%
2022/07/20	6	48.09	5	48.50	47.90	1	5,905	0.02%
2022/07/19	4	48.00	5	48.41	48.05	-1	5,911	-0.02%
2022/07/18	11	47.42	11	47.97	48.00	0	5,918	0.00%
2022/07/15	19	47.69	15	47.47	47.45	4	5,905	0.07%
2022/07/14	12	48.37	10	48.60	48.60	2	5,921	0.03%
2022/07/13	6	48.33	5	49.40	48.85	1	5,886	0.02%
2022/07/12	18	48.79	10	48.80	48.80	8	5,845	0.14%
2022/07/11	5	49.50	6	49.81	49.75	-1	5,806	-0.02%
2022/07/08	0	0.00	1	50.00	49.80	-1	5,820	-0.02%
2022/07/07	2.1	49.11	0	0.00	49.70	2.1	5,819	0.04%
2022/07/06	13	51.34	2	51.20	51.10	11	5,763	0.19%
2022/07/04	5	52.80	10	52.95	52.40	-5	5,690	-0.09%
2022/07/01	13	52.40	0	0.00	52.00	13	5,695	0.23%
2022/06/30	6	53.73	0	0.00	53.10	6	5,711	0.11%
2022/06/29	0	0.00	8	54.63	54.50	-8	5,651	-0.14%
2022/06/28	0	0.00	1	54.80	54.40	-1	5,611	-0.02%
2022/06/27	0	0.00	3	54.63	54.30	-3	5,655	-0.05%
2022/06/24	1	53.60	18	54.42	53.90	-17	5,613	-0.30%
2022/06/23	0	0.00	31	53.95	54.00	-31	5,552	-0.56%
2022/06/22	0	0.00	6	53.22	52.90	-6	5,471	-0.11%
2022/06/21	0	0.00	8	53.00	53.10	-8	5,509	-0.15%
2022/06/20	10	51.84	15	52.85	51.80	-5	5,533	-0.09%
2022/06/17	0	0.00	2	52.00	52.20	-2	5,488	-0.04%
2022/06/16	10	52.45	12	52.92	52.50	-2	5,422	-0.04%
2022/06/15	5	52.20	13	52.27	52.30	-8	5,447	-0.15%
2022/06/14	5	51.30	5	51.80	51.40	0	5,455	0.00%
2022/06/13	16	50.78	0	50.70	50.70	16	5,434	0.29%
2022/06/10	15	52.00	20	52.45	52.10	-5	5,306	-0.09%
2022/06/09	5	52.00	11	52.48	52.20	-6	5,271	-0.11%
2022/06/08	5	52.60	10	52.95	52.80	-5	5,229	-0.10%
2022/06/07	0	0.00	11	52.91	52.60	-11	5,235	-0.21%
2022/06/06	0	0.00	21	52.49	52.50	-21	5,137	-0.41%
2022/06/02	0	0.00	25	52.01	51.90	-25	5,096	-0.49%
2022/06/01	8	51.40	128	51.62	51.70	-120	5,073	-2.37%	大賣/鉅額交易
2022/05/31	0	0.00	6	51.68	50.60	-6	4,930	-0.12%
2022/05/30	5	50.70	37	51.50	50.70	-32	4,642	-0.69%
2022/05/27	0	0.00	50	50.89	50.90	-50	4,473	-1.12%
2022/05/26	10	50.00	29	50.07	50.10	-19	4,352	-0.44%
2022/05/25	6	49.30	10	50.25	49.30	-4	4,375	-0.09%
2022/05/24	0	0.00	34	50.24	50.00	-34	4,233	-0.80%
2022/05/23	10	48.85	31	49.29	49.65	-21	4,095	-0.51%
2022/05/20	17	47.73	48	47.92	48.20	-31	3,976	-0.78%
2022/05/19	25	46.23	10	46.50	46.50	15	3,878	0.39%
2022/05/18	0	0.00	15	47.27	47.30	-15	3,844	-0.39%
2022/05/17	11	46.35	0	0.00	46.40	11	3,852	0.29%
2022/05/16	6	46.73	5	47.20	46.25	1	3,847	0.03%
2022/05/13	0	0.00	5	46.70	46.80	-5	3,830	-0.13%
2022/05/12	10	46.18	1.2	46.15	45.95	8.9	3,823	0.23%
2022/05/11	8	46.57	0	0.00	46.85	8	3,821	0.21%
2022/05/09	4	47.20	0	0.00	47.00	4	3,835	0.10%
2022/05/06	2	47.78	10	48.60	48.35	-8	3,827	-0.21%
2022/05/05	10	48.88	20	48.95	48.60	-10	3,877	-0.26%
2022/04/29	0	0.00	1	48.55	49.00	-1	4,131	-0.02%
2022/04/28	3	47.68	1	48.10	48.75	2	4,160	0.05%
2022/04/27	5	48.80	0	0.00	48.15	5	4,143	0.12%
2022/04/25	7	48.50	5	48.90	48.55	2	4,170	0.05%
2022/04/22	0	0.00	1	49.60	49.70	-1	4,187	-0.02%
2022/04/18	11	48.98	24	49.08	49.10	-13	4,745	-0.27%
2022/04/15	0	0.00	1	50.10	49.55	-1	4,739	-0.02%
2022/04/14	5	50.40	5	50.30	49.75	0	4,786	0.00%
2022/04/13	0	0.00	26.9	50.86	51.00	-26.9	4,790	-0.56%
2022/04/12	0	0.00	8	50.48	50.30	-8	4,761	-0.17%
2022/04/11	0	0.00	23	50.46	50.50	-23	4,731	-0.49%
2022/04/08	0	0.00	9	49.89	50.10	-9	4,670	-0.19%
2022/04/07	13	49.25	13	50.05	49.05	0	4,671	0.00%
2022/04/06	2	51.00	20	50.56	51.00	-18	4,643	-0.39%
2022/04/01	5	49.00	9	49.68	49.95	-4	4,553	-0.09%
2022/03/31	0	0.00	29	50.42	50.20	-29	4,504	-0.64%
2022/03/30	0	0.00	10	50.09	50.30	-10	4,454	-0.22%
2022/03/29	0	0.00	2	49.83	49.90	-2	4,385	-0.05%
2022/03/25	5	49.00	5	49.35	49.55	0	4,366	0.00%
2022/03/24	0	0.00	16	49.92	50.00	-16	4,353	-0.37%
2022/03/23	0	0.00	20	49.37	49.85	-20	4,291	-0.47%
2022/03/22	0	0.00	59	48.71	49.05	-59	4,223	-1.40%
2022/03/21	0	0.00	26	48.80	48.80	-26	4,216	-0.62%
2022/03/18	5	48.20	19	48.54	48.80	-14	4,216	-0.33%
2022/03/17	5	47.85	15	48.09	48.15	-10	4,142	-0.24%
2022/03/16	0	0.00	29	46.48	46.80	-29	4,049	-0.72%
2022/03/14	0	45.70	13	46.11	46.25	-13	4,039	-0.32%
2022/03/11	7.1	46.14	0	0.00	45.70	7.1	4,063	0.17%
2022/03/10	1	46.55	16	46.39	46.80	-15	4,069	-0.37%
2022/03/09	0	0.00	15	45.33	45.20	-15	4,022	-0.37%
2022/03/08	30	44.85	10	44.88	44.80	20	4,030	0.50%
2022/03/07	16	45.85	55	45.45	45.45	-39	3,996	-0.98%
2022/03/04	6	46.60	10	46.88	46.90	-4	4,060	-0.10%
2022/03/03	0	0.00	7	47.44	47.50	-7	4,085	-0.17%
2022/03/02	0	0.00	13	47.45	47.65	-13	4,126	-0.32%
2022/03/01	5	46.45	26	47.01	47.55	-21	4,115	-0.51%
2022/02/25	19	45.75	23	45.89	45.80	-4	4,078	-0.10%
2022/02/24	13	46.57	25	46.19	46.25	-12	3,985	-0.30%
2022/02/23	0	0.00	30	47.33	47.45	-30	3,960	-0.76%
2022/02/22	20	47.35	0	0.00	47.15	20	3,970	0.50%
2022/02/21	5	47.80	25	48.11	48.25	-20	4,022	-0.50%
2022/02/18	5	48.00	0	0.00	48.00	5	4,030	0.12%
2022/02/17	5	48.40	10	48.80	48.75	-5	4,037	-0.12%
2022/02/16	5	48.35	5	48.70	48.10	0	4,019	0.00%
2022/02/15	6	48.53	0	0.00	48.30	6	4,022	0.15%
2022/02/14	10	48.65	42	48.75	49.15	-32	4,008	-0.80%
2022/02/11	0	0.00	16	48.95	49.30	-16	3,981	-0.40%
2022/02/10	10	48.28	15	48.58	48.95	-5	3,969	-0.13%
2022/02/09	0	0.00	5	49.05	48.90	-5	3,930	-0.13%
2022/02/08	1	47.90	10	48.74	48.80	-9	3,870	-0.23%
2022/02/07	5	45.95	13	47.53	47.95	-8	3,825	-0.21%
2022/01/26	8	46.72	13	47.57	46.25	-5	3,723	-0.13%
2022/01/25	12	46.85	5	46.80	47.15	7	3,575	0.20%
2022/01/24	5	47.00	28	47.32	47.65	-23	3,491	-0.66%
2022/01/21	18	47.29	5	47.71	47.55	13	3,501	0.37%
2022/01/20	0	0.00	1	48.50	48.45	-1	3,446	-0.03%
2022/01/19	1	48.60	2	48.80	48.50	-1	3,410	-0.03%
2022/01/18	5	48.40	10	48.73	48.50	-5	3,414	-0.15%
2022/01/17	10	48.15	0	0.00	48.45	10	3,378	0.30%
2022/01/14	17	49.12	14	49.94	48.60	3	3,305	0.09%
2022/01/13	19	49.33	17.1	49.55	49.65	1.9	3,235	0.06%
2022/01/12	13	49.22	69	49.42	50.00	-56	3,029	-1.85%
2022/01/11	0	0.00	21	48.44	48.70	-21	2,791	-0.75%
2022/01/10	0	0.00	2	48.20	48.25	-2	2,697	-0.07%
2022/01/07	0	0.00	19	48.15	48.20	-19	2,692	-0.71%
2022/01/06	0	0.00	11	47.70	47.85	-11	2,628	-0.42%
2022/01/05	0	0.00	3	47.45	47.55	-3	2,594	-0.12%
2022/01/04	5	47.10	2	47.45	47.50	3	2,641	0.11%
2021/12/29	0	0.00	9	47.56	47.55	-9	2,698	-0.33%
2021/12/28	0	0.00	10	47.38	47.30	-10	2,670	-0.37%
2021/12/27	0	0.00	9	47.32	47.40	-9	2,661	-0.34%
2021/12/24	0	0.00	16	47.33	47.40	-16	2,716	-0.59%
2021/12/23	0	0.00	54	47.31	47.40	-54	2,755	-1.96%
2021/12/22	0	0.00	1	47.00	47.00	-1	2,782	-0.04%
2021/12/21	5	46.70	8	47.08	46.85	-3	2,808	-0.11%
2021/12/20	9	46.49	0	0.00	46.80	9	2,825	0.32%
2021/12/17	0	0.00	13	47.32	47.35	-13	2,811	-0.46%
2021/12/15	6	46.71	0	0.00	46.85	6	2,861	0.21%
2021/12/14	0	0.00	1	46.90	47.00	-1	2,915	-0.03%
2021/12/13	10	46.95	33	47.14	47.10	-23	2,955	-0.78%
2021/12/09	14	47.68	0	0.00	47.70	14	3,015	0.46%
2021/12/08	0	0.00	10	47.49	47.80	-10	2,999	-0.33%
2021/12/07	5	46.40	20	47.08	47.50	-15	2,991	-0.50%
2021/12/06	5	46.65	0	0.00	46.80	5	2,988	0.17%
2021/12/02	0	0.00	6	46.94	47.00	-6	3,029	-0.20%
2021/12/01	5	46.30	7	46.67	46.55	-2	3,054	-0.07%
2021/11/30	5	46.00	5	46.40	46.35	0	3,065	0.00%
2021/11/29	5	45.20	5	45.60	45.75	0	2,943	0.00%
2021/11/26	20	46.17	0	0.00	45.75	20	2,964	0.68%
2021/11/25	5	46.80	5	47.20	47.20	0	3,015	0.00%
2021/11/24	5	47.19	7	47.48	47.55	-2	3,150	-0.06%
2021/11/23	5	46.50	5	46.90	46.95	0	3,347	0.00%
2021/11/22	0	0.00	26	46.89	47.00	-26	3,390	-0.77%
2021/11/19	0	0.00	2	46.70	46.75	-2	3,371	-0.06%
2021/11/18	0	0.00	50	46.22	46.70	-50	3,363	-1.49%
2021/11/17	5	45.40	25	45.77	45.60	-20	3,278	-0.61%
2021/11/16	0	0.00	21	45.66	45.90	-21	3,280	-0.64%
2021/11/15	0	0.00	37	45.42	45.60	-37	3,310	-1.12%
2021/11/12	0	0.00	27	45.13	45.20	-27	3,297	-0.82%
2021/11/11	0	0.00	18	44.87	44.90	-18	3,329	-0.54%
2021/11/10	1	44.65	10	44.81	44.70	-9	3,339	-0.27%
2021/11/09	0	44.60	10	44.85	44.95	-10	3,354	-0.30%
2021/11/08	5	44.40	7	44.81	44.55	-2	3,366	-0.06%
2021/11/05	0	0.00	25	44.44	44.60	-25	3,389	-0.74%
2021/11/04	0	0.00	3	44.28	44.15	-3	3,384	-0.09%
2021/11/03	6	43.89	4	44.00	44.00	2	3,409	0.06%
2021/11/02	10	44.28	11	44.64	44.40	-1	3,445	-0.03%
2021/11/01	5	44.00	5	44.35	44.30	0	3,447	0.00%
2021/10/29	9	43.97	6	44.12	44.00	3	3,463	0.09%
2021/10/28	20	44.45	6	45.00	44.40	14	3,439	0.41%
2021/10/27	0	0.00	23	44.88	44.90	-23	3,475	-0.66%
2021/10/26	0	0.00	20	44.86	44.90	-20	3,505	-0.57%
2021/10/25	0	0.00	10	44.80	44.60	-10	3,503	-0.29%
2021/10/22	0	0.00	1	44.70	44.40	-1	3,636	-0.03%
2021/10/21	10	44.80	25	45.04	44.80	-15	3,687	-0.41%
2021/10/20	0	0.00	11	44.78	44.95	-11	3,678	-0.30%
2021/10/19	15	44.42	17	44.75	44.55	-2	3,676	-0.05%
2021/10/18	5	44.20	20	44.44	44.45	-15	3,694	-0.41%
2021/10/15	7	43.61	20	44.19	44.45	-13	3,722	-0.35%
2021/10/14	0	0.00	7	44.01	43.70	-7	3,714	-0.19%
2021/10/13	5	43.50	5	43.88	43.90	0	3,760	0.00%
2021/10/12	5	42.80	5	43.25	43.80	0	3,783	0.00%
2021/10/08	12	43.74	0	0.00	43.50	12	3,732	0.32%
2021/10/07	1	44.10	17	44.26	44.20	-16	3,744	-0.43%
2021/10/06	7	42.99	2	43.10	43.30	5	3,760	0.13%
2021/10/04	0	0.00	2	43.60	43.50	-2	3,798	-0.05%
2021/10/01	16	43.48	0	0.00	43.30	16	3,798	0.42%
2021/09/30	11	43.57	41	44.12	44.40	-30	3,751	-0.80%
2021/09/29	28	43.69	16	44.18	44.05	12	3,719	0.32%
2021/09/28	13	43.88	8	44.29	44.45	5	3,690	0.14%
2021/09/27	5	44.80	5	45.20	44.80	0	3,675	0.00%
2021/09/24	5	44.65	12	44.86	44.60	-7	3,658	-0.19%
2021/09/23	0	0.00	15	44.50	44.55	-15	3,664	-0.41%
2021/09/22	42	44.01	15	43.90	43.60	27	3,673	0.74%
2021/09/17	10	45.35	24	46.02	45.35	-14	3,597	-0.39%
2021/09/16	10	46.00	8	45.79	46.00	2	3,548	0.06%
2021/09/15	9	45.31	13	45.62	45.75	-4	3,481	-0.11%
2021/09/14	0	0.00	9	45.47	45.65	-9	3,480	-0.26%
2021/09/13	11	45.22	5.2	45.74	45.55	5.8	3,495	0.17%
2021/09/10	0	0.00	15	45.75	45.75	-15	3,529	-0.42%
2021/09/09	7	45.03	5.1	45.40	45.75	1.9	3,585	0.05%
2021/09/08	0	0.00	26	45.43	45.60	-26	3,560	-0.73%
2021/09/07	5	45.10	24	45.28	45.20	-19	3,569	-0.53%
2021/09/06	0	0.00	19	45.03	45.05	-19	3,537	-0.54%
2021/09/03	0	0.00	14.1	44.48	44.70	-14.1	3,495	-0.40%
2021/09/02	5	43.78	6	44.50	43.75	-1	3,482	-0.03%
2021/09/01	0	0.00	4	45.00	44.65	-4	3,480	-0.11%
2021/08/31	4	43.89	28	44.39	45.00	-24	3,425	-0.70%
2021/08/30	10	43.12	32	43.91	44.30	-22	3,336	-0.66%
2021/08/27	0	0.00	50	43.15	43.90	-50	3,196	-1.56%
2021/08/25	26	40.89	7	41.00	41.25	19	2,934	0.65%
2021/08/24	5	40.87	0	0.00	41.25	5	2,923	0.17%
2021/08/23	15	40.75	0	0.00	40.95	15	2,970	0.50%
2021/08/20	10	40.52	0	0.00	40.25	10	3,041	0.33%
2021/08/19	37.2	40.55	0	0.00	40.55	37.2	3,611	1.03%
2021/08/16	0.2	41.10	0	0.00	41.15	0.2	3,708	0.01%
2021/08/13	5	41.07	0	0.00	41.40	5	3,792	0.13%
2021/08/12	0	0.00	5	41.60	41.60	-5	3,840	-0.13%
2021/08/11	0.1	41.50	11	41.62	41.70	-10.9	3,897	-0.28%
2021/08/10	1	41.45	0	0.00	41.60	1	3,973	0.03%
2021/08/09	0	0.00	30	41.55	42.05	-30	4,066	-0.74%
2021/08/06	18	41.36	11	42.02	41.85	7	4,121	0.17%
2021/08/04	0	0.00	5	42.15	42.05	-5	4,410	-0.11%
2021/08/03	10	41.80	0	0.00	42.00	10	4,464	0.22%
2021/08/02	3	42.12	10	42.46	42.50	-7	4,517	-0.16%
2021/07/28	127.5	41.53	0	0.00	41.30	127.5	4,553	2.80%	大買/鉅額交易
2021/07/27	14	44.79	10	44.93	44.80	4	4,514	0.09%
2021/07/26	10	44.80	10	44.93	45.00	0	4,526	0.00%
2021/07/23	0	0.00	19.3	45.41	45.10	-19.3	4,560	-0.42%
2021/07/22	0	0.00	20	45.20	45.35	-20	4,613	-0.43%
2021/07/21	9	44.57	0	0.00	44.75	9	4,629	0.19%
2021/07/20	9	44.76	13	45.26	44.65	-4	4,684	-0.09%
2021/07/19	1	44.90	24	45.32	45.40	-23	4,736	-0.49%
2021/07/16	0	0.00	1	45.20	45.50	-1	4,734	-0.02%
2021/07/14	5	45.15	1	45.30	45.40	4	4,782	0.08%
2021/07/13	0	0.00	33	45.24	45.40	-33	4,843	-0.68%
2021/07/09	5	44.65	0	0.00	44.95	5	4,863	0.10%
2021/07/07	2	44.93	0	0.00	45.10	2	4,942	0.04%
2021/07/02	0	0.00	5	45.09	44.90	-5	5,052	-0.10%
2021/06/28	0	0.00	1	45.10	45.20	-1	5,181	-0.02%
2021/06/25	0	0.00	5	45.29	45.20	-5	5,245	-0.10%
2021/06/23	0	0.00	21	45.08	45.25	-21	5,318	-0.39%
2021/06/22	0	0.00	1	44.50	44.30	-1	5,296	-0.02%
2021/06/21	14	43.59	1	44.15	43.50	13	5,292	0.25%
2021/06/18	0	44.50	0	0.00	44.25	0	5,313	0.00%
2021/06/16	0	0.00	2	45.00	44.85	-2	5,378	-0.04%
2021/06/15	0	0.00	6	44.75	45.00	-6	5,410	-0.11%
2021/06/11	0	0.00	2	45.05	45.05	-2	5,464	-0.04%
2021/06/10	2	44.55	1	44.65	45.00	1	5,513	0.02%
2021/06/09	2	44.65	0	0.00	45.00	2	5,553	0.04%
2021/06/08	0.1	44.80	2	45.03	45.05	-1.9	5,562	-0.03%
2021/06/03	1	45.40	6.8	45.44	45.70	-5.8	5,844	-0.10%
2021/06/02	0	0.00	5	45.50	45.50	-5	5,888	-0.08%
2021/05/31	0	0.00	13	45.22	45.40	-13	6,012	-0.22%
2021/05/28	2	45.20	1	45.15	45.25	1	6,048	0.02%
2021/05/27	15	43.94	28	44.59	45.60	-13	6,010	-0.22%
2021/05/26	0	0.00	1	45.25	45.35	-1	5,613	-0.02%
2021/05/25	0	0.00	18	44.96	45.20	-18	5,631	-0.32%
2021/05/24	0	0.00	3	44.23	44.40	-3	5,561	-0.05%
2021/05/21	2	43.90	4	44.32	44.35	-2	5,571	-0.04%
2021/05/20	0	0.00	1	43.35	43.35	-1	5,513	-0.02%
2021/05/19	0	0.00	1	43.60	42.90	-1	5,482	-0.02%
2021/05/18	5.9	42.74	54	43.52	43.60	-48.1	5,446	-0.88%
2021/05/17	0	0.00	9	41.58	41.30	-9	5,458	-0.16%
2021/05/14	5	42.45	41.6	42.35	42.65	-36.6	5,399	-0.68%
2021/05/13	5	40.55	5	40.95	41.20	0	5,342	0.00%
2021/05/12	2	41.50	28	41.34	41.50	-26	5,268	-0.49%
2021/05/11	10	43.69	1	43.75	43.40	9	5,080	0.18%
2021/05/10	7	44.42	9	44.77	44.50	-2	5,059	-0.04%
2021/05/07	0	0.00	3	44.07	44.05	-3	5,133	-0.06%
2021/05/06	6	43.37	25	43.53	43.90	-19	5,165	-0.37%
2021/05/05	5	42.30	6	42.69	42.45	-1	5,123	-0.02%
2021/05/04	7	42.93	24	42.90	42.45	-17	5,168	-0.33%
2021/05/03	0	0.00	19	43.17	42.80	-19	5,148	-0.37%
2021/04/29	0	0.00	3	43.90	43.45	-3	5,159	-0.06%
2021/04/28	5	43.30	4	43.64	43.95	1	5,160	0.02%
2021/04/27	1	43.35	16	43.41	43.50	-15	5,269	-0.29%
2021/04/26	1	43.20	2	43.18	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	4	42.93	43.00	-4	5,228	-0.08%
2021/04/22	5	42.55	0	0.00	42.60	5	5,200	0.10%
2021/04/21	2	42.35	0	0.00	42.45	2	5,186	0.04%
2021/04/20	0	0.00	4	43.13	43.00	-4	5,189	-0.08%
2021/04/19	0	0.00	21.3	42.51	43.00	-21.3	5,194	-0.41%
2021/04/16	9	42.41	52	42.33	42.45	-43	5,165	-0.83%
2021/04/15	3	42.05	10	42.15	42.15	-7	5,255	-0.13%
2021/04/14	1	42.35	20	42.27	42.40	-19	5,288	-0.36%
2021/04/13	6	42.23	25	42.25	42.10	-19	5,275	-0.36%
2021/04/12	0	0.00	60	41.88	41.90	-60	5,238	-1.15%
2021/04/09	3	41.17	8	41.18	41.25	-5	5,252	-0.10%
2021/04/08	15	41.23	6	41.25	41.20	9	5,284	0.17%
2021/04/07	0	0.00	24	41.49	41.60	-24	5,366	-0.45%
2021/04/06	11	41.45	9.8	41.41	41.20	1.2	5,352	0.02%
2021/04/01	0	0.00	9	41.59	41.55	-9	5,306	-0.17%
2021/03/31	0	0.00	4	41.94	41.95	-4	5,250	-0.08%
2021/03/30	0	0.00	33	41.51	41.80	-33	5,197	-0.63%
2021/03/29	1	41.15	37	41.17	41.40	-36	5,142	-0.70%
2021/03/26	0	0.00	45	41.34	41.40	-45	5,104	-0.88%
2021/03/25	0	0.00	19	40.95	41.15	-19	5,066	-0.38%
2021/03/24	0	0.00	17	40.73	40.70	-17	5,106	-0.33%
2021/03/23	0	0.00	5	40.50	40.40	-5	5,091	-0.10%
2021/03/22	0	0.00	3	40.60	40.50	-3	5,113	-0.06%
2021/03/19	3.1	40.20	13	40.32	40.40	-9.9	5,137	-0.19%
2021/03/18	0	0.00	39	41.07	40.80	-39	5,025	-0.78%
2021/03/17	6	41.14	2	41.05	41.05	4	5,060	0.08%
2021/03/16	0	0.00	42	41.39	41.35	-42	5,070	-0.83%
2021/03/15	0	0.00	15	41.34	41.25	-15	5,112	-0.29%
2021/03/12	0	0.00	4	40.71	41.00	-4	5,124	-0.08%
2021/03/11	5	40.66	5	40.89	40.65	0	5,153	0.00%
2021/03/10	0	0.00	20	40.37	40.70	-20	5,100	-0.39%
2021/03/09	20	40.05	12	40.30	40.45	8	5,044	0.16%
2021/03/08	2	39.53	12	39.85	39.60	-10	4,938	-0.20%
2021/03/05	2	39.18	2	39.45	39.40	0	4,910	0.00%
2021/03/04	5	39.38	16	39.42	39.65	-11	5,061	-0.22%
2021/03/03	0	0.00	18	39.99	40.05	-18	5,026	-0.36%
2021/03/02	5	39.56	34	39.45	39.35	-29	4,947	-0.59%
2021/02/26	6	39.56	11	39.98	39.90	-5	4,912	-0.10%
2021/02/25	10	40.30	12	40.38	40.80	-2	4,739	-0.04%
2021/02/24	0.5	39.90	2.1	40.11	39.85	-1.6	4,709	-0.03%
2021/02/23	0	0.00	28.1	39.74	39.85	-28.1	4,696	-0.60%
2021/02/22	0	0.00	18	39.57	39.25	-18	4,691	-0.38%
2021/02/19	7.1	39.07	7	39.41	39.20	0.1	4,714	0.00%
2021/02/18	0	0.00	1	39.75	39.65	-1	4,731	-0.02%
2021/02/05	0	0.00	3	38.75	38.75	-3	4,674	-0.06%
2021/02/04	0	0.00	9	38.52	38.70	-9	4,665	-0.19%
2021/02/03	1	38.10	3	38.63	38.70	-2	4,755	-0.04%
2021/02/02	0	0.00	3	38.80	38.55	-3	4,790	-0.06%
2021/02/01	0	0.00	27	38.13	38.20	-27	4,825	-0.56%
2021/01/29	31.1	37.92	0	0.00	37.40	31.1	4,785	0.65%
2021/01/28	9	38.47	0	0.00	38.25	9	4,680	0.19%
2021/01/27	0	0.00	18	38.93	38.60	-18	4,609	-0.39%
2021/01/26	4	38.68	9	38.68	38.60	-5	4,602	-0.11%
2021/01/25	21	39.00	6	38.95	38.90	15	4,572	0.33%
2021/01/22	2.2	39.11	0	0.00	39.00	2.2	4,609	0.05%
2021/01/21	2	39.60	17	39.77	39.10	-15	4,588	-0.33%
2021/01/20	15	39.34	0	0.00	39.00	15	4,531	0.33%
2021/01/19	0	0.00	2	41.48	41.10	-2	4,362	-0.05%
2021/01/18	0	0.00	15	41.40	41.20	-15	4,329	-0.35%
2021/01/15	1	41.85	0	0.00	41.75	1	4,295	0.02%
2021/01/12	1	42.05	0	42.05	42.00	1	4,377	0.02%
2021/01/11	1	42.05	0	0.00	42.45	1	4,384	0.02%
2021/01/08	0	0.00	13	41.88	42.50	-13	4,359	-0.30%
2021/01/07	0	0.00	2	41.55	41.45	-2	4,240	-0.05%
2021/01/06	0	0.00	2	41.00	41.00	-2	4,254	-0.05%
2021/01/05	0	0.00	7	41.16	41.35	-7	4,220	-0.17%
2021/01/04	1	40.95	0	0.00	41.35	1	4,215	0.02%
2020/12/31	0	0.00	15	41.05	41.10	-15	4,149	-0.36%
2020/12/30	0	0.00	2	40.65	41.05	-2	4,085	-0.05%
2020/12/29	0	0.00	2	40.03	40.05	-2	4,007	-0.05%
2020/12/28	0	0.00	12	40.00	40.00	-12	4,016	-0.30%
2020/12/25	5	39.65	0	0.00	39.60	5	4,065	0.12%
2020/12/24	0	0.00	1	39.60	39.55	-1	4,090	-0.02%
2020/12/22	9	39.77	0	0.00	39.75	9	4,181	0.22%
2020/12/18	13	39.83	0	0.00	40.20	13	4,376	0.30%
2020/12/17	0	0.00	10.2	40.08	40.25	-10.2	4,375	-0.23%
2020/12/16	0	0.00	26	40.13	40.25	-26	4,380	-0.59%
2020/12/15	6	39.41	4	39.35	39.70	2	4,375	0.05%
2020/12/14	4	39.99	7	39.95	39.95	-3	4,362	-0.07%
2020/12/11	1	39.85	20	39.91	40.00	-19	4,364	-0.44%
2020/12/10	3	39.00	0	0.00	39.05	3	4,261	0.07%
2020/12/09	16.1	38.52	0	0.00	39.15	16.1	4,238	0.38%
2020/12/08	6	39.06	7.6	39.17	38.95	-1.6	4,158	-0.04%
2020/12/07	11	39.69	0	0.00	39.80	11	4,116	0.27%
2020/12/04	0	0.00	3	40.27	40.20	-3	4,095	-0.07%
2020/12/02	5	39.35	12	39.64	39.90	-7	4,113	-0.17%
2020/12/01	0	0.00	30	39.22	39.90	-30	4,135	-0.73%
2020/11/30	10.1	39.47	26	39.56	39.00	-15.9	4,131	-0.38%
2020/11/27	7	39.81	3	40.00	39.90	4	3,938	0.10%
2020/11/26	10	40.20	0	0.00	40.20	10	3,937	0.25%
2020/11/25	0.4	40.15	0.4	40.15	40.15	0	4,011	0.00%
2020/11/23	0	0.00	16	40.45	40.60	-16	4,042	-0.40%
2020/11/19	0	0.00	3	40.57	40.50	-3	4,125	-0.07%
2020/11/17	0	0.00	5	40.36	40.60	-5	4,144	-0.12%
2020/11/16	0	0.00	52	40.35	40.50	-52	4,208	-1.24%
2020/11/13	2	39.70	11	39.68	39.90	-9	4,178	-0.22%
2020/11/12	3	39.65	22	39.76	39.80	-19	4,197	-0.45%
2020/11/11	0	0.00	29	39.95	40.20	-29	4,196	-0.69%
2020/11/10	10	39.45	20	39.61	39.55	-10	4,093	-0.24%
2020/11/09	0	0.00	15	39.12	38.85	-15	4,027	-0.37%
2020/11/06	0	0.00	1	38.45	38.60	-1	3,958	-0.03%
2020/11/05	0	0.00	17	38.60	38.60	-17	4,000	-0.42%
2020/11/04	1	38.25	0	0.00	38.20	1	4,007	0.02%
2020/11/03	1	38.25	11	37.98	38.35	-10	4,027	-0.25%
2020/11/02	2	37.00	3	37.78	37.95	-1	4,040	-0.02%
2020/10/30	16	36.99	10	37.05	37.05	6	4,024	0.15%
2020/10/29	11	37.66	5	37.60	37.55	6	3,929	0.15%
2020/10/28	3	37.95	22	38.01	38.10	-19	3,951	-0.48%
2020/10/27	3	38.00	0	0.00	38.05	3	3,992	0.08%
2020/10/26	10	38.25	13	38.34	38.30	-3	4,014	-0.07%
2020/10/23	1	38.20	0.8	38.50	38.20	0.2	4,040	0.00%
2020/10/22	0	0.00	20	38.45	38.50	-20	4,100	-0.49%
2020/10/21	2	38.23	0	0.00	38.05	2	4,055	0.05%
2020/10/20	13	38.01	0	0.00	38.15	13	4,063	0.32%
2020/10/19	5	38.00	17	38.41	38.20	-12	4,045	-0.30%
2020/10/16	8	38.26	23	38.35	38.00	-15	4,012	-0.37%
2020/10/15	13	38.29	0	0.00	38.05	13	4,022	0.32%
2020/10/14	30	38.58	12	39.07	38.55	18	3,997	0.45%
2020/10/13	12	38.50	3.8	38.63	38.60	8.2	3,935	0.21%
2020/10/12	5	38.50	21	38.74	38.95	-16	4,027	-0.40%
2020/10/05	2	38.90	1	39.45	38.85	1	4,239	0.02%
2020/09/30	1	38.85	0	0.00	38.85	1	4,255	0.02%
2020/09/28	0	0.00	118	39.16	39.40	-118	4,249	-2.78%	大賣/鉅額交易
2020/09/25	0	0.00	2	38.25	38.40	-2	4,276	-0.05%
2020/09/24	17	37.71	6	37.50	37.35	11	4,235	0.26%
2020/09/23	119	38.98	20	38.91	38.90	99	4,120	2.40%	大買/
2020/09/22	8	39.77	30	39.95	39.50	-22	4,105	-0.54%
2020/09/21	0	0.00	2	40.60	40.20	-2	4,069	-0.05%
2020/09/18	0	0.00	2	40.55	40.75	-2	4,094	-0.05%
2020/09/17	9	40.40	5	40.80	40.30	4	4,079	0.10%
2020/09/15	1	40.70	2	40.75	40.80	-1	4,079	-0.02%
2020/09/14	3	40.15	1	40.25	40.90	2	4,204	0.05%
2020/09/11	13	40.25	10	40.45	40.45	3	4,229	0.07%
2020/09/10	10	40.25	14	40.34	40.35	-4	4,270	-0.09%
2020/09/09	3	40.23	0	40.95	40.55	3	4,314	0.07%
2020/09/08	10	40.95	4	40.83	40.80	6	4,341	0.14%
2020/09/07	6	40.88	0	0.00	40.90	6	4,374	0.14%
2020/09/04	1	41.30	0	0.00	41.50	1	4,374	0.02%
2020/09/03	5	41.50	6	42.05	41.80	-1	4,380	-0.02%
2020/09/02	2	41.30	0	0.00	41.50	2	4,416	0.05%
2020/09/01	11	41.82	0	0.00	41.75	11	4,454	0.25%
2020/08/31	2	41.80	0	0.00	41.80	2	4,454	0.04%
2020/08/28	9	41.82	13	42.35	42.20	-4	4,500	-0.09%
2020/08/27	0	0.00	2	42.20	42.00	-2	4,585	-0.04%
2020/08/25	12	41.88	17	42.26	42.35	-5	4,657	-0.11%
2020/08/24	11	41.63	5	41.35	41.35	6	4,690	0.13%
2020/08/21	11	42.00	0	0.00	41.80	11	4,710	0.23%
2020/08/20	117	41.51	6	41.40	41.55	111	4,726	2.35%	大買/鉅額交易
2020/08/18	20	43.60	12	44.11	43.40	8	4,748	0.17%
2020/08/14	0	0.00	6	44.01	44.00	-6	4,773	-0.13%
2020/08/12	1	43.55	1	43.10	43.40	0	4,815	0.00%
2020/08/11	1	43.95	5	44.10	43.40	-4	4,824	-0.08%
2020/08/10	0	0.00	13	43.75	43.70	-13	4,804	-0.27%
2020/08/07	0	0.00	3	43.00	42.90	-3	4,813	-0.06%
2020/08/06	0	0.00	14	42.81	43.00	-14	4,802	-0.29%
2020/08/04	6	41.90	2	41.90	41.65	4	4,852	0.08%
2020/08/03	160	41.66	0	0.00	41.45	160	4,872	3.28%	大買/鉅額交易
2020/07/31	0	0.00	1	42.60	42.35	-1	4,847	-0.02%
2020/07/30	16	42.20	1	42.20	42.85	15	4,830	0.31%
2020/07/29	2	42.25	0	0.00	42.30	2	4,854	0.04%
2020/07/28	68	41.89	25	42.22	42.55	43	4,915	0.87%
2020/07/27	81	42.71	9	43.14	42.50	72	4,935	1.46%
2020/07/24	50	44.17	15	43.65	43.55	35	4,958	0.71%
2020/07/23	15	44.62	0	0.00	44.60	15	4,972	0.30%
2020/07/22	1	45.00	0	0.00	45.00	1	5,046	0.02%
2020/07/21	0	0.00	10	45.20	45.50	-10	5,053	-0.20%
2020/07/20	10	44.50	3	44.50	44.55	7	5,053	0.14%
2020/07/17	1	44.80	0	0.00	44.75	1	5,087	0.02%
2020/07/16	29	45.43	0	0.00	44.80	29	5,154	0.56%
2020/07/15	0	0.00	32	47.65	47.75	-32	5,083	-0.63%
2020/07/14	0	0.00	41	47.36	47.45	-41	5,051	-0.81%
2020/07/13	4	47.03	4	47.50	47.00	0	5,064	0.00%
2020/07/10	2	47.65	0	0.00	47.50	2	5,090	0.04%
2020/07/08	5	47.75	1.4	47.68	48.00	3.6	5,105	0.07%
2020/07/06	0	0.00	7	47.21	47.45	-7	5,132	-0.14%
2020/07/03	1	46.90	1	47.00	47.00	0	5,150	0.00%
2020/07/02	0	0.00	6	46.30	46.80	-6	5,184	-0.12%
2020/07/01	0	0.00	15	45.82	46.20	-15	5,234	-0.29%
2020/06/30	0	0.00	7	45.44	45.55	-7	5,274	-0.13%
2020/06/29	0	0.00	1	45.00	44.95	-1	5,335	-0.02%
2020/06/24	0	0.00	1	45.40	45.10	-1	5,375	-0.02%
2020/06/23	5	45.30	5	45.80	45.20	0	5,452	0.00%
2020/06/22	0	0.00	10	45.15	45.15	-10	5,502	-0.18%
2020/06/19	0	0.00	1	45.05	45.20	-1	5,620	-0.02%
2020/06/18	0	0.00	1	45.00	45.10	-1	5,688	-0.02%
2020/06/17	0	0.00	7	45.06	45.40	-7	5,694	-0.12%
2020/06/16	10	45.15	13	45.47	45.15	-3	5,842	-0.05%
2020/06/15	0	0.00	6	44.34	44.05	-6	6,057	-0.10%
2020/06/12	10	44.50	0	0.00	44.50	10	6,159	0.16%
2020/06/11	5	45.70	11.3	46.22	45.40	-6.3	6,330	-0.10%
2020/06/10	0	0.00	14	46.43	46.75	-14	6,467	-0.22%
2020/06/09	0	0.00	5	46.00	46.10	-5	6,656	-0.08%
2020/06/08	5	45.75	6	45.90	46.00	-1	6,759	-0.01%
2020/06/05	3	45.20	0	0.00	45.20	3	6,826	0.04%
2020/06/04	5	45.00	12	45.30	45.10	-7	6,977	-0.10%
2020/06/03	1	44.30	19	44.33	44.75	-18	7,157	-0.25%
2020/06/01	1	43.40	22	43.35	43.50	-21	7,206	-0.29%
2020/05/29	0	0.00	4	42.45	42.80	-4	7,149	-0.06%
2020/05/28	2	42.28	4	42.29	42.20	-2	7,047	-0.03%
2020/05/27	21	42.90	0	0.00	42.50	21	7,052	0.30%
2020/05/26	0	0.00	35	43.03	42.90	-35	7,077	-0.49%
2020/05/25	34	42.17	1	41.70	41.75	33	7,038	0.47%
2020/05/22	12	42.80	50	42.60	42.55	-38	6,994	-0.54%
2020/05/21	1	43.50	2	43.45	43.40	-1	6,988	-0.01%
2020/05/20	0	0.00	4	43.63	43.40	-4	7,017	-0.06%
2020/05/19	0	0.00	5	43.26	43.35	-5	7,027	-0.07%
2020/05/18	2.2	42.21	1	42.40	42.25	1.2	7,034	0.02%
2020/05/15	3	42.27	0	0.00	42.25	3	7,038	0.04%
2020/05/14	31	42.55	2	42.85	42.55	29	7,001	0.41%
2020/05/13	12	43.11	1	43.40	43.10	11	6,953	0.16%
2020/05/12	45	43.41	13	43.80	43.45	32	6,996	0.46%
2020/05/11	38	44.16	1	44.55	44.05	37	6,939	0.53%
2020/05/08	0	0.00	12	43.65	43.60	-12	6,918	-0.17%
2020/05/07	0	0.00	5.1	43.20	43.10	-5.1	6,909	-0.07%
2020/05/06	12	42.47	110	42.97	42.80	-98	6,911	-1.42%	大賣/
2020/05/05	0	0.00	28	43.07	43.00	-28	6,930	-0.40%
2020/05/04	17	42.07	13	42.47	42.40	4	6,921	0.06%
2020/04/30	3.2	44.12	41	44.36	44.15	-37.8	6,891	-0.55%
2020/04/29	1	43.05	27.5	43.29	43.70	-26.5	6,907	-0.38%
2020/04/28	0	0.00	1	42.55	42.80	-1	6,981	-0.01%
2020/04/27	0	0.00	17	42.04	42.10	-17	7,119	-0.24%
2020/04/24	3	40.67	1	40.90	40.60	2	7,109	0.03%
2020/04/23	6	40.68	8	41.06	40.90	-2	7,178	-0.03%
2020/04/22	5	40.75	5	40.47	40.75	0	7,152	0.00%
2020/04/21	52	41.56	25	41.27	40.95	27	7,139	0.38%
2020/04/20	14	42.38	0	0.00	42.50	14	7,137	0.20%
2020/04/17	6	42.95	24	43.81	42.70	-18	7,175	-0.25%
2020/04/16	3	42.47	1.1	42.65	42.35	1.9	7,079	0.03%
2020/04/15	6	43.33	29.5	43.05	43.20	-23.5	7,024	-0.33%
2020/04/14	2	40.45	31	41.60	41.95	-29	6,942	-0.42%
2020/04/13	7	40.59	40	40.96	40.70	-33	6,880	-0.48%
2020/04/10	0	0.00	30	40.98	41.10	-30	6,883	-0.44%
2020/04/09	17	40.49	10	40.40	40.35	7	6,840	0.10%
2020/04/08	12	40.10	34	40.34	40.40	-22	6,811	-0.32%
2020/04/07	10	39.20	52	39.48	39.90	-42	6,741	-0.62%
2020/04/06	60	38.32	21	38.79	38.65	39	6,706	0.58%
2020/04/01	28	38.85	10	38.66	38.50	18	6,628	0.27%
2020/03/31	15	39.42	18	39.75	39.35	-3	6,542	-0.05%
2020/03/30	21	39.02	14	39.59	39.55	7	6,435	0.11%
2020/03/27	5	40.05	7	39.86	40.00	-2	6,355	-0.03%
2020/03/26	17	40.44	38	40.32	40.10	-21	6,246	-0.34%
2020/03/25	14	40.21	41	40.33	40.60	-27	6,339	-0.43%
2020/03/24	11	38.65	47	38.49	38.70	-36	6,220	-0.58%
2020/03/23	15	35.53	13	35.89	35.65	2	6,044	0.03%
2020/03/20	23	36.49	30	37.03	37.45	-7	6,058	-0.12%
2020/03/19	70	35.98	26	36.22	35.00	44	5,875	0.75%
2020/03/18	39	37.84	37.4	38.36	38.00	1.6	5,671	0.03%
2020/03/17	19	37.59	38	37.50	38.25	-19	5,582	-0.34%
2020/03/16	78	40.50	47	41.13	39.60	31	5,376	0.58%
2020/03/13	69	40.65	52	41.36	42.20	17	5,213	0.33%
2020/03/12	56	44.87	44	44.75	44.30	12	4,979	0.24%
2020/03/11	2	47.00	7	47.03	47.00	-5	4,818	-0.10%
2020/03/10	10	46.53	59.4	47.07	47.40	-49.4	4,691	-1.05%
2020/03/09	75	46.86	35	46.58	46.10	40	4,548	0.88%
2020/03/06	13	49.41	1	49.60	49.60	12	4,262	0.28%
2020/03/05	1	50.40	12	50.67	51.00	-11	4,155	-0.26%
2020/03/04	0	0.00	1	50.00	50.40	-1	4,292	-0.02%
2020/03/03	2	49.75	4	50.10	50.00	-2	4,275	-0.05%
2020/03/02	24	49.48	43.2	49.57	49.40	-19.2	4,249	-0.45%
2020/02/27	5	50.50	6	50.37	50.30	-1	4,411	-0.02%
2020/02/26	0	0.00	3	50.50	50.70	-3	4,339	-0.07%
2020/02/25	5	50.30	5	50.80	50.90	0	4,304	0.00%
2020/02/24	19	51.17	1	50.90	50.90	18	4,293	0.42%
2020/02/21	0	0.00	3	52.40	52.00	-3	4,260	-0.07%
2020/02/20	0	0.00	6	52.18	51.90	-6	4,238	-0.14%
2020/02/19	1	52.10	9	52.29	52.10	-8	4,226	-0.19%
2020/02/18	5	51.20	5	51.60	51.70	0	4,199	0.00%
2020/02/17	0	0.00	2	51.35	51.40	-2	4,238	-0.05%
2020/02/14	0	0.00	1	51.80	51.70	-1	4,303	-0.02%
2020/02/13	0	0.00	10	51.40	51.60	-10	4,320	-0.23%
2020/02/12	0	0.00	14	50.86	51.00	-14	4,302	-0.33%
2020/02/11	0	0.00	11	50.86	50.70	-11	4,293	-0.26%
2020/02/10	11	50.20	8	50.48	50.40	3	4,348	0.07%
2020/02/07	1	51.00	0	0.00	50.80	1	4,449	0.02%
2020/02/06	0.1	50.90	17	50.90	50.60	-16.9	4,507	-0.37%
2020/02/05	2	50.05	0	0.00	50.10	2	4,500	0.04%
2020/02/04	5	49.71	3	49.75	50.10	2	4,485	0.04%
2020/02/03	13	49.43	3	49.52	49.60	10	4,482	0.22%
2020/01/31	14	50.01	15	50.45	50.00	-1	4,445	-0.02%
2020/01/30	31	50.54	0	0.00	50.10	31	4,312	0.72%
2020/01/20	0	0.00	15	53.08	53.10	-15	4,140	-0.36%
2020/01/17	10	52.80	6	52.78	52.80	4	4,099	0.10%
2020/01/16	20	52.20	15	52.40	52.20	5	4,159	0.12%
2020/01/15	5	52.20	5	52.70	52.50	0	4,188	0.00%
2020/01/14	0	0.00	11	52.47	52.70	-11	4,215	-0.26%
2020/01/13	0	0.00	10	51.85	52.00	-10	4,186	-0.24%
2020/01/09	0	0.00	5	51.00	51.10	-5	4,474	-0.11%
2020/01/08	10	50.45	10	50.70	50.60	0	4,509	0.00%
2020/01/07	5	51.80	5	51.10	50.90	0	4,518	0.00%
2020/01/06	0	0.00	1	51.80	51.70	-1	4,590	-0.02%
2020/01/03	0	0.00	20	52.18	52.30	-20	4,623	-0.43%
2020/01/02	5	52.00	48	52.05	52.00	-43	4,659	-0.92%
2019/12/31	6	52.07	0	0.00	52.00	6	4,671	0.13%
2019/12/30	0	0.00	10	52.20	52.20	-10	4,696	-0.21%
2019/12/26	1	51.80	1	52.00	52.40	0	4,776	0.00%
2019/12/25	5	52.10	0	0.00	51.90	5	4,858	0.10%
2019/12/24	0	0.00	5	52.70	52.70	-5	4,921	-0.10%
2019/12/23	0	0.00	8	52.38	52.70	-8	5,081	-0.16%
2019/12/20	0	0.00	22	51.83	52.50	-22	5,206	-0.42%
2019/12/19	0	0.00	24	51.36	51.60	-24	5,107	-0.47%
2019/12/18	6	51.05	5.3	51.49	51.40	0.7	5,163	0.01%
2019/12/17	7	51.37	7	51.47	51.60	0	6,967	0.00%
2019/12/16	0	0.00	5	51.00	51.00	-5	7,076	-0.07%
2019/12/13	0	0.00	1	51.30	50.90	-1	7,225	-0.01%
2019/12/12	2	50.80	19	50.71	50.60	-17	7,321	-0.23%
2019/12/11	5	49.85	9	50.00	50.00	-4	7,606	-0.05%
2019/12/10	1.2	50.12	0	0.00	50.20	1.2	7,760	0.02%
2019/12/06	3	50.37	0	0.00	50.30	3	8,120	0.04%
2019/12/05	9	50.40	1	50.40	50.30	8	8,419	0.10%
2019/12/04	5	49.62	0	0.00	50.00	5	8,757	0.06%
2019/12/03	3	49.40	3	49.40	49.60	0	8,824	0.00%
2019/12/02	7	49.79	9	49.57	49.55	-2	8,996	-0.02%
2019/11/29	7	50.34	0	0.00	49.90	7	8,988	0.08%
2019/11/27	0	0.00	1	51.90	51.80	-1	9,041	-0.01%
2019/11/26	5	51.70	6	51.72	51.80	-1	9,091	-0.01%
2019/11/25	1	51.60	1	52.00	51.40	0	8,950	0.00%
2019/11/22	5	51.80	7.3	51.81	51.70	-2.3	9,172	-0.03%
2019/11/21	5	51.70	5	51.60	51.60	0	9,345	0.00%
2019/11/20	5	51.60	5	52.00	52.10	0	9,471	0.00%
2019/11/14	12	51.14	0	0.00	51.50	12	10,009	0.12%
2019/11/13	11	52.25	12	51.92	51.60	-1	10,077	-0.01%
2019/11/12	1	52.30	0	0.00	52.90	1	10,066	0.01%
2019/11/11	15	52.67	12	52.42	52.50	3	10,108	0.03%
2019/11/08	40	53.13	30	53.05	53.00	10	10,224	0.10%
2019/11/07	117	53.34	10	53.70	53.40	107	10,253	1.04%	大買/鉅額交易
2019/11/06	10	53.10	25	53.81	53.90	-15	10,213	-0.15%
2019/11/05	4	53.10	19	53.06	53.50	-15	10,193	-0.15%
2019/11/04	0	0.00	6	52.42	52.40	-6	10,178	-0.06%
2019/11/01	2	52.00	0	0.00	52.10	2	10,285	0.02%
2019/10/31	1	52.30	0	0.00	52.50	1	10,413	0.01%
2019/10/30	1	51.90	0	0.00	52.50	1	10,440	0.01%
2019/10/29	10	52.00	11	51.91	51.80	-1	10,581	-0.01%
2019/10/28	0	0.00	1.5	52.00	51.90	-1.5	10,597	-0.01%
2019/10/25	10	51.80	11.8	51.93	52.10	-1.8	10,630	-0.02%
2019/10/24	21.9	51.80	32	52.19	52.20	-10.1	10,693	-0.09%
2019/10/23	10	51.40	10	51.20	51.20	0	10,763	0.00%
2019/10/22	10	51.40	18	51.37	51.50	-8	10,847	-0.07%
2019/10/21	10	51.10	13	51.10	51.20	-3	10,832	-0.03%
2019/10/18	27.2	51.06	26	51.00	51.00	1.2	10,784	0.01%
2019/10/17	1	51.80	0	0.00	51.80	1	10,492	0.01%
2019/10/16	13	52.00	11	52.45	52.10	2	10,450	0.02%
2019/10/15	10	51.60	0	0.00	51.90	10	10,440	0.10%
2019/10/14	0	0.00	24	51.34	51.90	-24	10,441	-0.23%
2019/10/09	33	50.45	15	50.27	50.20	18	10,390	0.17%
2019/10/08	21	50.84	15	51.20	50.80	6	10,333	0.06%
2019/10/07	14	50.86	10	51.30	51.00	4	10,302	0.04%
2019/10/04	0	0.00	1	51.50	51.60	-1	10,342	-0.01%
2019/10/03	21	50.40	22	50.83	51.30	-1	10,339	-0.01%
2019/10/02	13	51.23	5	51.10	51.10	8	10,375	0.08%
2019/10/01	20	52.07	10	51.50	51.50	10	10,398	0.10%
2019/09/27	15	52.36	4.2	52.49	52.10	10.9	10,367	0.10%
2019/09/26	22	52.04	15	52.50	52.10	7	10,338	0.07%
2019/09/25	20	53.26	13	52.75	52.70	7	10,214	0.07%
2019/09/24	15	54.19	13	54.45	54.00	2	10,140	0.02%
2019/09/23	9	55.01	5	55.20	54.80	4	10,153	0.04%
2019/09/20	10	54.55	15	54.97	55.70	-5	10,165	-0.05%
2019/09/19	5	54.30	12	54.64	55.10	-7	8,339	-0.08%
2019/09/18	22	54.09	19	54.79	54.90	3	8,170	0.04%
2019/09/17	12	55.03	0	0.00	54.70	12	8,011	0.15%
2019/09/16	5	55.50	58	55.49	56.00	-53	7,890	-0.67%
2019/09/12	6	54.90	0	0.00	54.60	6	7,586	0.08%
2019/09/11	0	0.00	7	54.66	54.80	-7	7,505	-0.09%
2019/09/09	3	53.93	19	54.44	54.90	-16	7,321	-0.22%
2019/09/06	6	51.65	53.3	52.47	53.30	-47.3	7,064	-0.67%
2019/09/05	11	50.60	15	51.17	51.30	-4	6,784	-0.06%
2019/09/04	0	0.00	0.2	51.10	51.10	-0.2	6,777	0.00%
2019/09/03	10	50.50	6	50.40	50.40	4	6,601	0.06%
2019/09/02	0	0.00	1	51.50	50.70	-1	6,610	-0.02%
2019/08/30	3	49.67	22	49.86	50.80	-19	6,596	-0.29%
2019/08/28	6	48.91	0	0.00	49.40	6	6,424	0.09%
2019/08/27	4	49.10	3	48.80	49.65	1	6,398	0.02%
2019/08/26	0	0.00	14	49.93	50.00	-14	6,280	-0.22%
2019/08/23	1	50.00	3	48.53	49.75	-2	6,204	-0.03%
2019/08/22	1	48.35	30	48.31	48.70	-29	6,189	-0.47%
2019/08/21	15	46.81	68	47.09	47.65	-53	6,519	-0.81%
2019/08/20	13	48.15	0	0.00	48.30	13	6,389	0.20%
2019/08/19	1	47.70	0	0.00	48.45	1	6,588	0.02%
2019/08/16	1	48.25	29	47.78	48.00	-28	6,638	-0.42%
2019/08/15	10	46.78	0	0.00	46.85	10	6,585	0.15%
2019/08/14	0	0.00	3	47.80	47.10	-3	6,618	-0.05%
2019/08/13	30.2	47.14	19	47.46	46.80	11.2	6,763	0.17%
2019/08/12	2	48.38	15	48.20	48.05	-13	6,673	-0.19%
2019/08/08	7	48.55	10	48.78	48.65	-3	6,678	-0.04%
2019/08/07	9	48.63	10	48.35	48.30	-1	6,700	-0.01%
2019/08/06	4	49.31	0	0.00	49.05	4	6,675	0.06%
2019/08/05	11	48.61	11	49.02	50.00	0	6,615	0.00%
2019/08/02	22	49.08	0	0.00	48.85	22	6,542	0.34%
2019/08/01	14	50.28	5	50.90	50.20	9	6,471	0.14%
2019/07/31	24	50.94	21	50.31	51.40	3	6,402	0.05%
2019/07/30	5	51.00	0	0.00	51.40	5	6,237	0.08%
2019/07/25	46	52.20	28	52.06	51.70	18	6,292	0.29%
2019/07/24	42	54.63	5	55.50	53.50	37	6,174	0.60%
2019/07/23	25	55.76	0	0.00	55.30	25	6,101	0.41%
2019/07/22	40	56.05	0	0.00	56.00	40	6,103	0.66%
2019/07/18	10	56.20	0	0.00	56.30	10	6,131	0.16%
2019/07/16	25	56.24	5	56.10	56.20	20	6,119	0.33%
2019/07/15	5	56.50	0	0.00	56.20	5	6,102	0.08%
2019/07/11	0	0.00	16	57.34	57.50	-16	6,120	-0.26%
2019/07/10	0	0.00	20	56.70	57.20	-20	6,112	-0.33%
2019/07/09	5	56.40	0	0.00	56.20	5	6,083	0.08%
2019/07/08	1	56.00	10	56.30	56.30	-9	6,077	-0.15%
2019/07/05	0	0.00	1	57.40	57.40	-1	6,039	-0.02%
2019/07/04	10	55.90	10	56.60	56.60	0	6,000	0.00%
2019/07/02	20	55.05	25	55.22	55.30	-5	6,044	-0.08%
2019/07/01	18	55.66	1	55.80	55.30	17	6,028	0.28%
2019/06/28	31	56.77	5	56.38	56.20	26	6,002	0.43%
2019/06/27	0	0.00	15	57.63	57.70	-15	5,974	-0.25%
2019/06/26	5	57.00	150	56.76	57.00	-145	6,055	-2.39%	大賣/鉅額交易
2019/06/25	0	0.00	120	57.10	57.10	-120	6,160	-1.95%	大賣/鉅額交易
2019/06/24	2	57.20	0	0.00	57.50	2	6,163	0.03%
2019/06/21	5	56.80	46	57.28	57.40	-41	6,265	-0.65%
2019/06/20	11	56.69	0	0.00	56.80	11	6,275	0.18%
2019/06/19	0	0.00	16	57.12	57.40	-16	6,257	-0.26%
2019/06/18	15	55.40	15	55.67	56.00	0	6,229	0.00%
2019/06/17	23	54.83	12	54.53	54.50	11	6,235	0.18%
2019/06/14	6	56.08	5	56.60	56.20	1	6,151	0.02%
2019/06/13	13	56.00	10	56.50	56.50	3	6,148	0.05%
2019/06/12	18	56.24	5	56.40	56.10	13	6,180	0.21%
2019/06/11	24	58.10	4	57.90	58.10	20	6,217	0.32%
2019/06/10	0	0.00	20	57.90	58.20	-20	6,415	-0.31%
2019/06/06	5	57.50	5	57.90	57.90	0	6,411	0.00%
2019/06/04	3	57.90	0	0.00	58.00	3	6,549	0.05%
2019/06/03	18	57.53	1	57.60	57.70	17	6,571	0.26%
2019/05/31	21	57.49	29	57.93	58.10	-8	6,590	-0.12%
2019/05/30	15	56.73	29	57.17	57.50	-14	6,664	-0.21%
2019/05/29	15	56.08	5	56.40	56.20	10	7,396	0.14%
2019/05/28	8	55.30	20	55.98	57.40	-12	10,894	-0.11%
2019/05/27	4	56.08	6	56.32	56.80	-2	10,729	-0.02%
2019/05/24	0	0.00	33	56.74	57.80	-33	10,925	-0.30%
2019/05/23	1	54.50	58	54.03	54.90	-57	10,937	-0.52%
2019/05/22	0	0.00	2	53.90	53.90	-2	11,227	-0.02%
2019/05/21	1	53.40	8	53.65	53.80	-7	11,442	-0.06%
2019/05/20	5	52.36	45	52.77	52.60	-40	11,663	-0.34%
2019/05/17	0	0.00	11	50.93	51.10	-11	11,748	-0.09%
2019/05/16	0	0.00	10	51.00	51.00	-10	11,892	-0.08%
2019/05/15	0	0.00	111	50.99	50.90	-111	12,120	-0.92%	大賣/鉅額交易
2019/05/14	0	0.00	37	50.87	50.90	-37	12,395	-0.30%
2019/05/13	0	0.00	17	50.59	50.50	-17	13,097	-0.13%
2019/05/10	0	0.00	5	50.46	50.70	-5	13,197	-0.04%
2019/05/09	0	0.00	9	49.91	50.30	-9	13,241	-0.07%
2019/05/07	3	49.87	0	0.00	49.80	3	13,292	0.02%
2019/05/06	3	50.00	10	50.04	50.00	-7	13,337	-0.05%
2019/05/03	0	50.90	53	50.65	50.90	-53	13,339	-0.40%
2019/05/02	0	0.00	39	50.21	50.40	-39	13,322	-0.29%
2019/04/30	0	0.00	21	49.36	49.80	-21	13,245	-0.16%
2019/04/29	0	0.00	15	48.77	49.00	-15	13,283	-0.11%
2019/04/26	0	0.00	7	48.41	48.90	-7	13,278	-0.05%
2019/04/25	0	0.00	1	48.35	48.35	-1	13,305	-0.01%
2019/04/17	4	48.58	0	0.00	48.60	4	14,152	0.03%
2019/04/16	3	48.72	0	0.00	48.85	3	14,155	0.02%
2019/04/15	6	48.78	3	48.85	48.90	3	14,187	0.02%
2019/04/12	6	48.38	2	48.70	48.70	4	14,208	0.03%
2019/04/11	13	48.37	0	0.00	48.70	13	14,274	0.09%
2019/04/10	5	48.41	2	48.33	48.90	3	14,271	0.02%
2019/04/09	0	0.00	30	47.87	48.15	-30	14,281	-0.21%
2019/04/02	3	48.28	1	48.10	48.15	2	14,248	0.01%
2019/04/01	4	48.43	0	0.00	48.50	4	14,244	0.03%
2019/03/29	4	48.13	23	48.33	48.70	-19	14,204	-0.13%
2019/03/28	5	47.49	14	47.78	48.00	-9	14,310	-0.06%
2019/03/27	15	47.52	20	47.70	47.55	-5	14,304	-0.03%
2019/03/26	2	47.68	38	47.86	47.90	-36	14,394	-0.25%
2019/03/25	13	46.83	23	46.92	46.95	-10	14,359	-0.07%
2019/03/22	12	47.43	5	47.65	47.55	7	14,324	0.05%
2019/03/21	28	47.60	6	47.87	47.50	22	14,298	0.15%
2019/03/20	0	0.00	49	47.67	47.90	-49	14,275	-0.34%
2019/03/19	21	47.35	13	47.40	47.50	8	14,212	0.06%
2019/03/18	23	46.88	22	47.26	47.40	1	14,205	0.01%
2019/03/15	0	0.00	23	46.89	47.30	-23	14,202	-0.16%
2019/03/14	1	46.70	8	46.94	47.10	-7	14,105	-0.05%
2019/03/13	1	46.45	29	46.21	46.50	-28	14,027	-0.20%
2019/03/12	1	45.30	2	45.48	45.50	-1	13,839	-0.01%
2019/03/11	22	45.19	2	45.25	45.10	20	13,800	0.14%
2019/03/08	14	44.91	0	0.00	44.95	14	13,719	0.10%
2019/03/07	9	45.48	0	0.00	45.50	9	13,759	0.07%
2019/03/06	31.2	45.78	101	45.75	46.00	-69.8	13,770	-0.51%	大賣/
2019/03/05	21.1	45.50	20	46.10	46.10	1.1	13,745	0.01%
2019/03/04	10	45.86	4	46.45	46.10	6	13,664	0.04%
2019/02/27	25.2	45.44	242	47.43	47.90	-216.8	12,945	-1.67%	大賣/鉅額交易
2019/02/26	43	45.04	7	44.80	44.90	36	9,352	0.38%
2019/02/25	18	45.54	3	45.70	45.70	15	9,048	0.17%
2019/02/22	0	0.00	6	47.23	47.20	-6	8,648	-0.07%
2019/02/21	2	46.88	38	47.21	47.65	-36	8,393	-0.43%
2019/02/20	1	45.40	13	45.94	46.30	-12	8,048	-0.15%
2019/02/19	2	45.55	27	45.63	45.20	-25	7,864	-0.32%
2019/02/18	0	0.00	15	45.49	45.20	-15	7,592	-0.20%
2019/02/15	0	0.00	6	45.02	45.00	-6	7,540	-0.08%
2019/02/14	1	45.05	13	45.27	45.05	-12	7,493	-0.16%
2019/02/13	0	0.00	6	45.00	45.00	-6	7,377	-0.08%
2019/02/12	21	45.18	19	45.16	44.70	2	7,076	0.03%
2019/02/11	2	43.50	0	0.00	43.80	2	6,348	0.03%
2019/01/30	0	0.00	29	43.98	43.90	-29	6,475	-0.45%
2019/01/28	3	43.20	0	0.00	43.30	3	6,485	0.05%
2019/01/25	0	0.00	20	43.43	43.70	-20	6,421	-0.31%
2019/01/24	0	0.00	3	43.90	43.95	-3	6,367	-0.05%
2019/01/23	1.3	43.67	12	43.80	43.95	-10.8	6,412	-0.17%
2019/01/22	0	0.00	6	43.80	43.85	-6	6,682	-0.09%
2019/01/21	0	0.00	44	43.47	43.75	-44	6,802	-0.65%
2019/01/18	1	43.00	6.8	43.07	43.15	-5.8	6,779	-0.09%
2019/01/17	3	43.02	11	43.00	43.05	-8	6,836	-0.12%
2019/01/16	1.3	42.60	13	42.86	42.60	-11.8	6,917	-0.17%
2019/01/15	1.3	43.20	15	43.30	43.20	-13.8	6,867	-0.20%
2019/01/14	8	42.53	114	42.06	42.50	-106	6,947	-1.53%	大賣/鉅額交易
2019/01/11	0	0.00	11	41.69	41.60	-11	7,042	-0.16%
2019/01/10	5	41.15	10	41.11	41.20	-5	6,906	-0.07%
2019/01/09	0	0.00	11	40.75	40.70	-11	6,758	-0.16%
2019/01/07	0	0.00	10	40.00	40.20	-10	6,602	-0.15%
2019/01/04	0	0.00	3	40.05	40.05	-3	6,568	-0.05%
2019/01/03	10	39.80	2	40.00	40.10	8	6,564	0.12%
2018/12/26	0	0.00	1	39.90	39.85	-1	6,350	-0.02%
2018/12/25	0	0.00	5	39.55	39.75	-5	6,330	-0.08%
2018/12/24	0	0.00	1	39.65	39.65	-1	6,303	-0.02%
2018/12/22	0	0.00	0.2	39.90	39.70	-0.2	6,262	0.00%
2018/12/21	0.4	40.25	1	40.30	40.40	-0.6	6,249	-0.01%
2018/12/20	1.4	40.34	1	40.45	40.25	0.4	6,011	0.01%
2018/12/19	0	0.00	13	40.11	40.15	-13	5,909	-0.22%
2018/12/18	0	0.00	13	39.80	39.80	-13	5,787	-0.22%
2018/12/17	1	39.50	1	39.50	39.65	0	5,695	0.00%
2018/12/14	0.2	39.50	0	0.00	39.50	0.2	5,670	0.00%
2018/12/13	5	39.60	4	39.65	39.65	1	5,676	0.02%
2018/12/12	1	39.30	0	0.00	39.25	1	5,660	0.02%
2018/12/11	0	0.00	1	39.10	39.25	-1	5,640	-0.02%
2018/12/10	0	0.00	11	39.06	38.95	-11	5,609	-0.20%
2018/12/07	5	39.00	5	38.70	38.80	0	5,571	0.00%
2018/12/06	11	38.65	5	39.00	38.80	6	5,589	0.11%
2018/12/05	27	38.86	25.5	39.00	39.05	1.5	5,529	0.03%
2018/12/04	1	39.35	3.3	39.39	39.20	-2.3	5,514	-0.04%
2018/12/03	2	39.60	2	39.60	39.80	0	5,553	0.00%
2018/11/30	5	38.50	20	39.63	39.95	-15	5,516	-0.27%
2018/11/29	6	38.74	0	0.00	38.80	6	5,433	0.11%
2018/11/28	12	38.94	0	0.00	39.10	12	5,337	0.22%
2018/11/27	10	39.14	0	0.00	39.60	10	5,276	0.19%
2018/11/26	0	0.00	1	39.70	39.95	-1	5,137	-0.02%
2018/11/23	0	0.00	86.6	39.20	39.20	-86.6	5,006	-1.73%
2018/11/21	5	38.60	5	39.05	38.90	0	4,947	0.00%
2018/11/20	10	38.90	25	38.84	38.90	-15	4,922	-0.30%
2018/11/19	6	38.72	5	39.20	39.20	1	4,897	0.02%
2018/11/16	1	38.55	10	39.20	38.55	-9	4,834	-0.19%
2018/11/15	1	38.75	0	0.00	39.05	1	4,719	0.02%
2018/11/14	40	39.06	4	39.48	39.15	36	4,687	0.77%
2018/11/13	11	40.15	11.1	40.62	40.80	-0.1	4,481	0.00%
2018/11/12	5	40.25	5	40.31	40.50	0	4,309	0.00%
2018/11/09	0	0.00	20	39.60	39.55	-20	4,141	-0.48%
2018/11/08	0	0.00	40	39.95	39.90	-40	4,128	-0.97%
2018/11/07	10	39.90	68	39.63	39.95	-58	4,057	-1.43%
2018/11/06	0	0.00	24	38.94	38.95	-24	3,813	-0.63%
2018/11/05	0	0.00	20	38.68	38.70	-20	3,685	-0.54%
2018/11/02	10	38.45	10	38.60	38.60	0	3,639	0.00%
2018/10/30	0	0.00	18	38.38	38.40	-18	3,406	-0.53%
2018/10/29	0	0.00	15	37.35	37.35	-15	3,056	-0.49%
2018/10/25	5.1	36.35	0	0.00	36.20	5.1	2,746	0.19%
2018/10/24	2	35.93	11	35.80	36.80	-9	2,647	-0.34%
2018/10/22	18	37.54	37.1	37.71	37.35	-19.1	2,391	-0.80%
2018/10/19	4	35.14	91	36.38	36.90	-87	2,126	-4.09%