上海商銀 (5876)-華南永昌-古亭券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
46.70
漲跌
▼0.20
漲幅
-0.43%
成交量
5,833張
產業
上市金融類股
483人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上海商銀 (5876)籌碼相關－華南永昌-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	5	47.00	46.90	-5	5,398	-0.09%
2024/05/03	1	47.00	3	47.13	47.00	-2	5,332	-0.04%
2024/05/02	0	0.00	8	46.99	46.95	-8	5,247	-0.15%
2024/04/30	0	0.00	8	46.46	46.45	-8	5,131	-0.16%
2024/04/29	0	0.00	87	45.71	46.40	-87	5,088	-1.71%
2024/04/26	0	0.00	20	45.30	45.05	-20	5,005	-0.40%
2024/04/25	2	45.05	0	0.00	45.20	2	5,001	0.04%
2024/04/19	18	44.99	0	0.00	45.00	18	5,005	0.36%
2024/04/16	6	46.17	0	0.00	46.10	6	4,882	0.12%
2024/04/12	0	0.00	25	47.24	47.50	-25	4,759	-0.53%
2024/04/10	0	0.00	1	47.40	47.45	-1	4,670	-0.02%
2024/04/03	6	46.03	0	0.00	45.95	6	4,637	0.13%
2024/04/01	15	46.60	8	47.90	46.50	7	4,731	0.15%
2024/03/29	0	0.00	37	48.70	48.35	-37	4,637	-0.80%
2024/03/28	0	0.00	31	48.20	48.25	-31	4,280	-0.72%
2024/03/27	2	47.90	19	47.74	48.00	-17	4,031	-0.42%
2024/03/26	0	0.00	13	47.07	47.30	-13	3,971	-0.33%
2024/03/25	0	0.00	6	46.92	46.90	-6	3,980	-0.15%
2024/03/22	0	0.00	4	47.75	47.90	-4	3,981	-0.10%
2024/03/21	0	0.00	48	47.64	47.80	-48	3,893	-1.23%
2024/03/20	0	0.00	7	46.72	46.70	-7	3,810	-0.18%
2024/03/19	0	0.00	16	46.55	46.35	-16	3,718	-0.43%
2024/03/18	0	0.00	5	46.30	46.30	-5	3,617	-0.14%
2024/03/15	0	0.00	15	46.38	46.40	-15	3,598	-0.42%
2024/03/14	0	0.00	65	46.01	46.20	-65	3,455	-1.88%
2024/03/13	0	0.00	146	45.14	45.40	-146	3,384	-4.31%	大賣/鉅額交易
2024/03/12	0	0.00	43	44.94	45.05	-43	3,351	-1.28%
2024/03/11	0	0.00	1	44.80	44.60	-1	3,369	-0.03%
2024/03/08	1	44.70	5	44.70	44.75	-4	3,436	-0.12%
2024/03/07	1	44.10	84	44.36	44.70	-83	3,473	-2.39%
2024/02/29	0	0.00	21	44.77	45.00	-21	4,205	-0.50%
2024/02/27	0	0.00	12	44.84	44.70	-12	4,284	-0.28%
2024/02/26	0	0.00	2	44.80	44.85	-2	4,361	-0.05%
2024/02/23	0	0.00	4	44.80	44.75	-4	4,406	-0.09%
2024/02/22	0	0.00	9	44.85	44.95	-9	4,516	-0.20%
2024/02/21	0	0.00	21	44.88	44.90	-21	4,528	-0.46%
2024/02/20	0	0.00	3	44.90	44.90	-3	4,571	-0.07%
2024/02/19	0	0.00	103	44.57	44.85	-103	4,645	-2.22%	大賣/鉅額交易
2024/02/16	1	43.85	30	44.09	44.20	-29	4,721	-0.61%
2024/02/15	11	44.05	62	44.23	44.10	-51	4,721	-1.08%
2024/02/05	1	44.15	30	44.37	44.20	-29	4,695	-0.62%
2024/02/02	10	44.65	23	44.80	44.80	-13	4,686	-0.28%
2024/02/01	0	0.00	21	44.83	44.95	-21	4,698	-0.45%
2024/01/31	0	0.00	94	44.34	44.30	-94	4,674	-2.01%
2024/01/30	0	0.00	10	44.70	44.30	-10	4,700	-0.21%
2024/01/29	6	44.95	57	44.93	45.00	-51	4,739	-1.08%
2024/01/26	0	0.00	45	44.61	44.70	-45	4,812	-0.94%
2024/01/25	2	44.25	13	44.37	44.30	-11	4,861	-0.23%
2024/01/24	0	0.00	20	44.55	44.35	-20	4,902	-0.41%
2024/01/23	0	0.00	9	44.42	44.25	-9	4,944	-0.18%
2024/01/22	4	44.30	0	0.00	44.30	4	5,007	0.08%
2024/01/19	4	44.48	0	0.00	44.70	4	5,061	0.08%
2024/01/18	3	44.25	29	44.39	44.25	-26	5,077	-0.51%
2024/01/17	7	44.20	12	44.20	43.90	-5	5,084	-0.10%
2024/01/16	2	44.60	0	0.00	44.50	2	4,999	0.04%
2024/01/15	0	0.00	41	45.31	45.20	-41	4,947	-0.83%
2024/01/12	0	0.00	7	45.16	45.35	-7	5,002	-0.14%
2024/01/11	0	0.00	44	45.35	45.55	-44	5,053	-0.87%
2024/01/10	22	44.70	277	45.05	44.95	-255	5,037	-5.06%	大賣/鉅額交易
2024/01/09	23	46.26	16	46.33	46.20	7	4,926	0.14%
2024/01/08	3	46.35	82	46.63	46.30	-79	4,923	-1.60%
2024/01/05	0	0.00	10	46.53	46.35	-10	4,930	-0.20%
2024/01/04	0	0.00	33	46.27	46.20	-33	4,962	-0.66%
2024/01/03	0	0.00	72	46.00	46.00	-72	5,048	-1.43%
2024/01/02	2	46.48	20	46.58	46.60	-18	5,052	-0.36%
2023/12/29	6	46.80	12	46.76	46.80	-6	5,093	-0.12%
2023/12/28	0	0.00	46	46.71	46.85	-46	5,099	-0.90%
2023/12/27	0	0.00	22	46.20	46.45	-22	5,039	-0.44%
2023/12/26	0	0.00	12	45.73	45.75	-12	4,957	-0.24%
2023/12/25	0	0.00	2	45.15	45.45	-2	4,958	-0.04%
2023/12/22	0	0.00	3	45.30	45.35	-3	4,954	-0.06%
2023/12/21	12	44.86	0	0.00	45.20	12	4,940	0.24%
2023/12/20	2	45.05	0	0.00	45.15	2	4,895	0.04%
2023/12/15	5	46.00	0	0.00	45.55	5	4,900	0.10%
2023/12/14	0	0.00	10	46.25	46.25	-10	4,807	-0.21%
2023/12/12	0	0.00	5	45.94	46.00	-5	4,814	-0.10%
2023/12/08	0	0.00	9	45.70	45.85	-9	4,860	-0.19%
2023/12/07	2	45.60	0	0.00	45.70	2	4,865	0.04%
2023/12/06	2	46.35	2	46.50	46.35	0	4,858	0.00%
2023/12/05	0	0.00	2	46.00	45.90	-2	4,794	-0.04%
2023/12/04	0	0.00	3	46.20	46.10	-3	4,744	-0.06%
2023/12/01	0	0.00	2	46.00	46.00	-2	4,742	-0.04%
2023/11/27	0	0.00	8	46.69	45.75	-8	4,290	-0.19%
2023/11/24	0	0.00	2	46.25	45.55	-2	4,100	-0.05%
2023/11/22	0	0.00	4	46.00	45.70	-4	3,865	-0.10%
2023/11/21	0	0.00	7	46.31	46.30	-7	3,866	-0.18%
2023/11/20	0	0.00	11	45.94	45.95	-11	3,794	-0.29%
2023/11/17	0	0.00	7	45.79	45.80	-7	3,786	-0.18%
2023/11/16	0	0.00	10	45.27	45.55	-10	3,728	-0.27%
2023/11/15	0	0.00	1	45.05	45.05	-1	3,667	-0.03%
2023/11/07	0	0.00	5	44.81	44.90	-5	3,722	-0.13%
2023/11/06	0	0.00	2	44.60	44.65	-2	3,685	-0.05%
2023/11/03	0	0.00	10	44.45	44.60	-10	3,628	-0.28%
2023/11/02	0	0.00	11	44.05	44.00	-11	3,571	-0.31%
2023/11/01	0	0.00	6	43.70	43.55	-6	3,518	-0.17%
2023/10/30	4	42.90	0	0.00	42.70	4	3,504	0.11%
2023/10/27	0	0.00	7	43.82	43.95	-7	3,444	-0.20%
2023/10/26	6	42.80	0	0.00	42.85	6	3,433	0.17%
2023/10/20	3	42.80	0	0.00	43.00	3	3,355	0.09%
2023/10/18	0	0.00	5	43.75	43.70	-5	3,299	-0.15%
2023/10/12	0	0.00	2	44.30	44.40	-2	3,372	-0.06%
2023/10/11	0	0.00	6	43.97	44.35	-6	3,358	-0.18%
2023/10/06	0	0.00	9	43.19	43.40	-9	3,304	-0.27%
2023/10/05	1	42.40	2	42.70	42.40	-1	3,278	-0.03%
2023/10/04	0	0.00	3	42.45	42.45	-3	3,233	-0.09%
2023/10/03	2	42.75	0	0.00	42.85	2	3,236	0.06%
2023/09/21	0	0.00	5	43.30	42.65	-5	3,592	-0.14%
2023/09/20	0	0.00	3	43.40	43.55	-3	3,540	-0.08%
2023/09/19	3	43.50	3	43.50	43.40	0	3,530	0.00%
2023/09/14	0	0.00	7	43.49	43.70	-7	3,695	-0.19%
2023/09/13	0	0.00	5	42.83	42.65	-5	3,680	-0.14%
2023/09/12	0	0.00	3	42.80	42.80	-3	3,828	-0.08%
2023/09/11	4	42.31	0	0.00	42.55	4	3,848	0.10%
2023/09/08	1	42.35	0	0.00	42.65	1	3,842	0.03%
2023/09/06	4	42.38	0	0.00	42.20	4	3,886	0.10%
2023/09/05	3	42.75	0	0.00	42.70	3	3,837	0.08%
2023/09/04	2	42.85	2	43.25	43.00	0	3,832	0.00%
2023/08/31	1	42.40	0	0.00	42.60	1	3,892	0.03%
2023/08/30	2	42.70	0	0.00	42.80	2	3,829	0.05%
2023/08/29	0	0.00	0	43.05	43.20	0	3,868	0.00%
2023/08/28	0	0.00	2	42.90	43.00	-2	3,919	-0.05%
2023/08/25	0	0.00	10	42.75	42.40	-10	5,038	-0.20%
2023/08/23	3	42.10	0	0.00	42.10	3	5,143	0.06%
2023/08/22	2	42.20	0	0.00	42.20	2	5,221	0.04%
2023/08/21	1	42.50	11	42.53	42.65	-10	5,308	-0.19%
2023/08/18	5	42.30	0	0.00	42.50	5	5,340	0.09%
2023/08/17	11	41.84	6	41.65	42.00	5	5,352	0.09%
2023/08/16	6	42.48	0	0.00	42.35	6	5,309	0.11%
2023/08/15	7	42.97	0	0.00	42.95	7	5,328	0.13%
2023/08/14	6	43.29	0	0.00	43.10	6	5,348	0.11%
2023/08/11	2	43.85	0	0.00	43.75	2	5,402	0.04%
2023/08/02	3	44.10	0	0.00	43.85	3	5,465	0.05%
2023/07/26	5	44.20	0	0.00	44.40	5	5,657	0.09%
2023/07/25	5	43.90	0	0.00	43.85	5	5,673	0.09%
2023/07/24	1	43.60	0	0.00	43.50	1	5,727	0.02%
2023/07/21	4	43.90	5	44.40	43.90	-1	5,730	-0.02%
2023/07/19	2	44.43	4	44.63	44.30	-2	5,683	-0.04%
2023/07/18	0	0.00	2	44.80	45.05	-2	5,641	-0.04%
2023/07/14	2	44.35	0	44.45	44.40	2	5,600	0.04%
2023/07/13	0	0.00	5	44.30	43.95	-5	5,609	-0.09%
2023/07/12	0.7	43.75	4	43.40	43.75	-3.4	5,571	-0.06%
2023/07/11	3	43.70	0	0.00	43.50	3	5,576	0.05%
2023/07/07	5	43.37	1	42.90	43.35	4	5,520	0.07%
2023/07/06	10	43.52	0	0.00	43.40	10	5,453	0.18%
2023/07/05	21	46.05	0	0.00	46.05	21	5,251	0.40%
2023/07/04	0	0.00	3	46.15	46.15	-3	5,194	-0.06%
2023/07/03	0.1	45.70	2	45.50	45.90	-1.9	5,182	-0.04%
2023/06/30	3	45.50	0	0.00	45.40	3	5,212	0.06%
2023/06/29	17	45.73	0	0.00	45.65	17	5,183	0.33%
2023/06/26	1	45.45	0	0.00	45.45	1	5,194	0.02%
2023/06/20	1	45.95	0	0.00	45.70	1	5,185	0.02%
2023/06/19	0	0.00	17	46.28	46.45	-17	5,079	-0.33%
2023/06/16	0	0.00	5	46.40	45.70	-5	5,043	-0.10%
2023/06/15	0	0.00	10	46.45	46.40	-10	4,907	-0.20%
2023/06/14	0	0.00	2	46.40	46.40	-2	5,088	-0.04%
2023/06/08	0	0.00	0	46.43	46.20	0	5,296	0.00%
2023/06/07	0	0.00	2	46.55	46.55	-2	5,374	-0.04%
2023/06/06	0	0.00	1	46.20	46.25	-1	5,337	-0.02%
2023/05/31	0	45.25	0	0.00	45.15	0	5,230	0.00%
2023/05/29	0	46.05	0	0.00	45.85	0	4,106	0.00%
2023/05/24	0	46.70	0	0.00	46.85	0	3,914	0.00%
2023/05/23	10	47.05	0	0.00	47.05	10	3,877	0.26%
2023/05/22	0	0.00	10	47.35	47.50	-10	3,863	-0.26%
2023/05/15	0	0.00	1	46.40	46.40	-1	3,714	-0.03%
2023/05/12	1	46.35	0	0.00	46.20	1	3,720	0.03%
2023/05/10	0	0.00	100.2	46.30	46.50	-100.2	3,679	-2.72%
2023/05/09	0	0.00	10	46.45	46.50	-10	3,644	-0.27%
2023/05/05	0	0.00	51	46.07	46.20	-51	3,617	-1.41%
2023/05/04	2	45.50	0	0.00	45.55	2	3,600	0.06%
2023/05/03	10	45.45	0	0.00	45.50	10	3,585	0.28%
2023/05/02	2	46.20	0	0.00	46.00	2	3,576	0.06%
2023/04/27	10	46.10	0	0.00	46.00	10	3,683	0.27%
2023/04/25	0	0.00	100	46.43	46.50	-100	3,620	-2.76%
2023/04/24	0	0.00	30	46.65	46.80	-30	3,618	-0.83%
2023/04/21	1	46.15	0	0.00	46.35	1	3,652	0.03%
2023/04/20	2	46.25	100	46.30	46.35	-98	3,662	-2.68%
2023/04/19	0	0.00	10	46.55	46.20	-10	3,727	-0.27%
2023/04/18	3	46.50	0	0.00	46.65	3	3,717	0.08%
2023/04/14	0.8	47.25	3	47.30	47.50	-2.3	3,787	-0.06%
2023/04/13	0	0.00	2	46.95	47.05	-2	3,780	-0.05%
2023/04/11	5	46.90	0	0.00	46.95	5	3,834	0.13%
2023/04/10	0	0.00	30	46.73	46.90	-30	3,831	-0.78%
2023/04/07	0	0.00	11	46.55	46.40	-11	3,843	-0.29%
2023/03/30	1	46.25	0	0.00	46.30	1	3,871	0.03%
2023/03/29	0	0.00	1	46.65	46.65	-1	4,016	-0.02%
2023/03/28	0	0.00	20	46.40	46.25	-20	4,298	-0.47%
2023/03/24	1	46.70	0	0.00	46.70	1	4,362	0.02%
2023/03/23	0	0.00	1	46.40	47.00	-1	4,333	-0.02%
2023/03/20	0	0.00	1	45.15	45.15	-1	4,414	-0.02%
2023/03/17	1	44.95	0	0.00	44.70	1	4,439	0.02%
2023/03/16	1	44.35	0	0.00	44.75	1	4,275	0.02%
2023/03/15	0	0.00	10	45.05	44.60	-10	4,311	-0.23%
2023/03/14	1	44.50	0	0.00	44.55	1	4,320	0.02%
2023/03/13	2	45.45	0	0.00	45.45	2	4,310	0.05%
2023/03/10	0.3	46.00	0	0.00	45.85	0.3	4,257	0.01%
2023/03/08	0	0.00	1	47.70	47.80	-1	4,446	-0.02%
2023/02/23	0	0.00	4	47.95	47.85	-4	4,686	-0.09%
2023/02/22	0	0.00	0	47.40	47.65	0	4,721	0.00%
2023/02/20	0	0.00	5	47.65	47.80	-5	4,818	-0.10%
2023/02/16	0	0.00	4	47.16	47.10	-4	4,995	-0.08%
2023/02/14	0	0.00	1	47.30	47.30	-1	5,144	-0.02%
2023/02/09	0	0.00	4	46.96	46.95	-4	5,290	-0.08%
2023/02/08	2	46.85	3	46.85	46.85	-1	5,363	-0.02%
2023/02/06	0	0.00	2	46.85	46.60	-2	5,497	-0.04%
2023/01/31	1	47.60	0	0.00	46.60	1	5,647	0.02%
2023/01/30	0	0.00	9.2	48.02	47.95	-9.2	5,602	-0.16%
2023/01/17	0	46.95	6	47.00	47.10	-6	5,554	-0.11%
2023/01/16	0.1	46.45	4	46.78	46.80	-3.9	5,560	-0.07%
2023/01/12	0	0.00	1	46.35	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	7	46.31	46.25	-7	5,846	-0.12%
2023/01/10	1	45.95	1	46.10	46.15	0	5,860	0.00%
2023/01/09	0	0.00	11.2	46.03	46.25	-11.2	5,910	-0.19%
2023/01/06	0	0.00	5	45.33	45.25	-5	5,947	-0.08%
2023/01/05	0	0.00	8	45.28	45.50	-8	6,021	-0.13%
2023/01/04	0	0.00	3	44.67	44.95	-3	6,008	-0.05%
2023/01/03	0	0.00	5	44.31	44.25	-5	6,037	-0.08%
2022/12/29	1	43.70	1	43.60	43.90	0	6,044	0.00%
2022/12/28	5	44.18	5	44.30	44.15	0	6,016	0.00%
2022/12/27	2	44.18	1	44.25	44.25	1	6,015	0.02%
2022/12/26	3	44.05	1	44.00	44.05	2	6,042	0.03%
2022/12/23	2	43.85	1	44.10	44.25	1	6,076	0.02%
2022/12/22	9	44.14	1	44.00	44.45	8	6,119	0.13%
2022/12/21	10	43.67	4	43.96	43.75	6	6,124	0.10%
2022/12/20	19.7	44.69	6	44.87	44.50	13.7	6,004	0.23%
2022/12/19	0	0.00	2	46.95	47.00	-2	5,745	-0.03%
2022/12/16	0	0.00	3	47.98	47.40	-3	5,811	-0.05%
2022/12/15	0	0.00	2	48.25	48.00	-2	5,816	-0.03%
2022/12/14	0	0.00	21	48.10	48.20	-21	5,840	-0.36%
2022/12/12	0	0.00	3	47.62	47.60	-3	5,774	-0.05%
2022/12/08	0	0.00	23	48.10	48.05	-23	5,842	-0.39%
2022/12/07	0	48.10	6	47.90	47.90	-6	5,824	-0.10%
2022/12/06	0	0.00	2	47.35	46.80	-2	5,774	-0.03%
2022/12/05	0	0.00	10	47.40	47.05	-10	5,756	-0.17%
2022/12/01	10	48.70	9	48.84	48.95	1	5,692	0.02%
2022/11/30	0	0.00	68	49.00	50.80	-68	5,631	-1.21%
2022/11/29	0	0.00	69	47.38	47.80	-69	5,482	-1.26%
2022/11/28	15	45.53	17	46.49	46.40	-2	5,412	-0.04%
2022/11/25	0	0.00	13	46.43	46.50	-13	5,397	-0.24%
2022/11/24	0	45.80	0	0.00	46.05	0	5,539	0.00%
2022/11/23	0	0.00	4	45.63	45.80	-4	5,521	-0.07%
2022/11/21	0	44.95	0	0.00	45.10	0	5,451	0.00%
2022/11/18	0	0.00	0	45.20	44.85	0	5,443	0.00%
2022/11/16	0	0.00	1	46.20	45.80	-1	5,377	-0.02%
2022/11/15	0	0.00	13	46.38	46.40	-13	5,319	-0.24%
2022/11/14	0	0.00	2	46.55	46.00	-2	5,269	-0.04%
2022/11/11	0	0.00	38	45.91	46.00	-38	5,220	-0.73%
2022/11/10	0	0.00	4	45.16	45.20	-4	5,196	-0.08%
2022/11/09	0	0.00	15	45.10	45.30	-15	5,191	-0.29%
2022/11/08	0	0.00	5	45.16	45.30	-5	5,139	-0.10%
2022/11/07	0	0.00	20	44.85	45.45	-20	5,097	-0.39%
2022/11/04	0	0.00	15	44.92	45.10	-15	5,043	-0.30%
2022/11/03	0	0.00	5	45.00	45.00	-5	4,989	-0.10%
2022/11/02	0	0.00	5	45.60	45.60	-5	4,947	-0.10%
2022/11/01	0	0.00	17	46.17	46.15	-17	4,888	-0.35%
2022/10/31	7	45.29	1.1	46.38	46.40	6	4,854	0.12%
2022/10/28	0	0.00	0	45.95	45.55	0	4,780	0.00%
2022/10/27	1	45.65	0	0.00	45.50	1	4,769	0.02%
2022/10/26	0	0.00	10	45.45	45.70	-10	4,759	-0.21%
2022/10/25	5	45.00	0	0.00	45.20	5	4,749	0.11%
2022/10/21	9	45.92	0	0.00	46.50	9	4,634	0.19%
2022/10/20	6	45.50	0	0.00	46.50	6	4,563	0.13%
2022/10/19	3	46.80	0	0.00	46.70	3	4,417	0.07%
2022/10/18	0	47.15	0	0.00	47.45	0	4,355	0.00%
2022/10/17	0	47.70	2	47.00	47.35	-2	4,324	-0.05%
2022/10/14	0	0.00	72	48.25	48.20	-72	4,280	-1.68%
2022/10/12	0	47.95	0	0.00	48.05	0	4,134	0.00%
2022/10/07	0	0.00	20	48.88	48.85	-20	4,071	-0.49%
2022/10/06	0	0.00	1	49.15	49.35	-1	4,117	-0.02%
2022/09/30	0	0.00	30	49.13	49.20	-30	4,186	-0.72%
2022/09/28	1	48.85	0	0.00	48.70	1	4,233	0.02%
2022/09/27	0	0.00	1	49.30	49.25	-1	4,251	-0.02%
2022/09/26	3	48.92	0	0.00	48.70	3	4,247	0.07%
2022/09/22	5	47.90	0	0.00	48.60	5	4,298	0.12%
2022/09/19	1	48.60	1	49.00	48.75	0	4,335	0.00%
2022/09/15	0	0.00	1	49.15	49.25	-1	4,391	-0.02%
2022/09/14	3	48.78	0	0.00	48.55	3	4,391	0.07%
2022/09/13	0	0.00	1	49.80	49.60	-1	4,417	-0.02%
2022/09/12	1	49.10	0	0.00	49.55	1	4,472	0.02%
2022/09/08	0	0.00	0.1	49.25	49.25	-0.1	4,519	0.00%
2022/09/06	0	0.00	1	49.55	49.55	-1	4,591	-0.02%
2022/09/02	5	48.55	0.1	48.55	48.65	5	4,689	0.11%
2022/09/01	5	48.74	0	0.00	48.65	5	4,709	0.11%
2022/08/30	2	49.33	0	0.00	49.45	2	4,508	0.04%
2022/08/29	7	49.46	0	0.00	49.60	7	4,565	0.15%
2022/08/26	2	50.30	0	0.00	50.40	2	4,612	0.04%
2022/08/25	4	50.38	0	0.00	50.60	4	4,707	0.08%
2022/08/23	0	0.00	0	50.60	50.60	0	5,118	0.00%
2022/08/17	3	51.70	2	52.60	52.70	1	5,609	0.02%
2022/08/15	0	0.00	0	52.50	52.00	0	5,750	0.00%
2022/08/12	0	0.00	99.5	52.08	52.70	-99.5	5,799	-1.72%
2022/08/11	0	52.70	0	0.00	53.00	0	5,837	0.00%
2022/08/10	0	0.00	1	52.50	52.80	-1	5,853	-0.02%
2022/08/09	0	0.00	1	52.00	52.10	-1	5,848	-0.02%
2022/08/08	0	0.00	2	51.50	51.60	-2	5,858	-0.03%
2022/08/05	0	0.00	1.1	51.00	51.10	-1.1	5,863	-0.02%
2022/08/01	0	0.00	0.1	50.20	50.50	-0.1	5,872	0.00%
2022/07/29	0	0.00	0.1	50.10	50.10	-0.1	5,896	0.00%
2022/07/28	0	0.00	0.1	49.85	49.95	-0.1	5,884	0.00%
2022/07/26	0	49.80	2	49.80	49.80	-2	5,840	-0.03%
2022/07/25	0	49.55	1	49.25	49.30	-1	5,842	-0.02%
2022/07/22	0	49.05	0	0.00	48.90	0	5,900	0.00%
2022/07/21	0	48.60	0	0.00	48.55	0	5,914	0.00%
2022/07/19	0	48.10	0	0.00	48.05	0	5,911	0.00%
2022/07/18	0	47.65	0	0.00	48.00	0	5,918	0.00%
2022/07/15	0	47.90	0	0.00	47.45	0	5,905	0.00%
2022/07/13	1	48.00	0	0.00	48.85	1	5,886	0.02%
2022/07/12	9	48.42	5	48.95	48.80	4	5,845	0.07%
2022/07/08	0	49.95	0	0.00	49.80	0	5,820	0.00%
2022/07/07	0	49.30	2	49.80	49.70	-2	5,819	-0.03%
2022/07/06	7	51.06	1	51.10	51.10	6	5,763	0.10%
2022/07/05	1	52.50	1	52.50	52.50	0	5,743	0.00%
2022/07/04	2	51.95	7	53.27	52.40	-5	5,690	-0.09%
2022/07/01	5	52.10	0.8	51.87	52.00	4.2	5,695	0.07%
2022/06/30	6	53.13	0	0.00	53.10	6	5,711	0.11%
2022/06/29	0	0.00	1	54.50	54.50	-1	5,651	-0.02%
2022/06/28	0	0.00	1	54.60	54.40	-1	5,611	-0.02%
2022/06/27	0	0.00	6	54.65	54.30	-6	5,655	-0.11%
2022/06/23	1	54.00	70	53.84	54.00	-69	5,552	-1.24%
2022/06/21	0	0.00	9	52.99	53.10	-9	5,509	-0.16%
2022/06/20	7	51.79	2	52.70	51.80	5	5,533	0.09%
2022/06/16	0	0.00	2	53.00	52.50	-2	5,422	-0.04%
2022/06/15	0	0.00	16	52.44	52.30	-16	5,447	-0.29%
2022/06/14	0	0.00	1	51.60	51.40	-1	5,455	-0.02%
2022/06/13	10	50.45	0	0.00	50.70	10	5,434	0.18%
2022/06/08	0	0.00	1	53.00	52.80	-1	5,229	-0.02%
2022/06/07	0	0.00	10	52.96	52.60	-10	5,235	-0.19%
2022/06/06	0	0.00	22	52.51	52.50	-22	5,137	-0.43%
2022/06/02	10	52.00	17	52.04	51.90	-7	5,096	-0.14%
2022/06/01	0	0.00	21	51.78	51.70	-21	5,073	-0.41%
2022/05/31	0	0.00	5.5	51.36	50.60	-5.5	4,930	-0.11%
2022/05/30	0	0.00	13	51.65	50.70	-13	4,642	-0.28%
2022/05/27	0	0.00	83	50.91	50.90	-83	4,473	-1.86%
2022/05/26	0	0.00	13	50.17	50.10	-13	4,352	-0.30%
2022/05/25	0	0.00	14	50.44	49.30	-14	4,375	-0.32%
2022/05/24	0	0.00	10	50.38	50.00	-10	4,233	-0.24%
2022/05/23	0	0.00	2	49.73	49.65	-2	4,095	-0.05%
2022/05/20	0	0.00	10	47.95	48.20	-10	3,976	-0.25%
2022/05/18	5	46.53	4	47.08	47.30	1	3,844	0.03%
2022/05/12	3	46.02	1	46.10	45.95	2	3,823	0.05%
2022/05/09	11.3	46.95	0	0.00	47.00	11.3	3,835	0.29%
2022/05/06	0.3	47.80	0	0.00	48.35	0.3	3,827	0.01%
2022/05/04	1.2	48.30	0	0.00	48.10	1.2	4,008	0.03%
2022/04/28	13	47.83	0	0.00	48.75	13	4,160	0.31%
2022/04/27	2.2	48.39	3	48.25	48.15	-0.8	4,143	-0.02%
2022/04/26	0	0.00	3	49.15	49.40	-3	4,157	-0.07%
2022/04/21	1	48.90	0	0.00	49.25	1	4,278	0.02%
2022/04/18	0	0.00	0.1	49.10	49.10	-0.1	4,745	0.00%
2022/04/14	5	49.70	0	0.00	49.75	5	4,786	0.10%
2022/04/13	0	0.00	9	50.87	51.00	-9	4,790	-0.19%
2022/04/12	0	0.00	5	50.30	50.30	-5	4,761	-0.11%
2022/04/11	0	0.00	1	50.50	50.50	-1	4,731	-0.02%
2022/04/08	0	0.00	2	50.10	50.10	-2	4,670	-0.04%
2022/04/07	1	49.35	0	0.00	49.05	1	4,671	0.02%
2022/04/06	0	0.00	21	50.62	51.00	-21	4,643	-0.45%
2022/04/01	0	0.00	17	49.82	49.95	-17	4,553	-0.37%
2022/03/31	0	0.00	3	50.43	50.20	-3	4,504	-0.07%
2022/03/30	0	0.00	53	50.07	50.30	-53	4,454	-1.19%
2022/03/29	0	0.00	5	49.80	49.90	-5	4,385	-0.11%
2022/03/28	0	0.00	1	49.55	49.70	-1	4,369	-0.02%
2022/03/25	0	0.00	1	49.05	49.55	-1	4,366	-0.02%
2022/03/24	0	0.00	17	49.99	50.00	-17	4,353	-0.39%
2022/03/23	0	0.00	17	49.49	49.85	-17	4,291	-0.40%
2022/03/22	0	0.00	11	48.66	49.05	-11	4,223	-0.26%
2022/03/21	0	0.00	2	49.00	48.80	-2	4,216	-0.05%
2022/03/18	0	0.00	8	48.65	48.80	-8	4,216	-0.19%
2022/03/17	0	0.00	8	48.01	48.15	-8	4,142	-0.19%
2022/03/16	0	0.00	9	46.49	46.80	-9	4,049	-0.22%
2022/03/15	5	45.96	1	46.20	46.20	4	4,022	0.10%
2022/03/14	0	0.00	5	46.17	46.25	-5	4,039	-0.12%
2022/03/10	0	0.00	4	46.46	46.80	-4	4,069	-0.10%
2022/03/09	0	0.00	1	45.55	45.20	-1	4,022	-0.02%
2022/03/08	6	44.90	0	0.00	44.80	6	4,030	0.15%
2022/03/07	15	45.67	0	0.00	45.45	15	3,996	0.38%
2022/03/02	2	46.90	10	47.45	47.65	-8	4,126	-0.19%
2022/03/01	0	0.00	20	47.50	47.55	-20	4,115	-0.49%
2022/02/24	19	46.30	2	46.15	46.25	17	3,985	0.43%
2022/02/23	0	0.00	1	47.45	47.45	-1	3,960	-0.03%
2022/02/22	3	47.00	0	0.00	47.15	3	3,970	0.08%
2022/02/21	1	48.05	0	0.00	48.25	1	4,022	0.02%
2022/02/18	0	0.00	1	48.70	48.00	-1	4,030	-0.02%
2022/02/17	0	0.00	58	48.87	48.75	-58	4,037	-1.44%
2022/02/15	3	48.50	0	0.00	48.30	3	4,022	0.07%
2022/02/11	0	0.00	1	49.00	49.30	-1	3,981	-0.03%
2022/02/09	0	0.00	1	49.00	48.90	-1	3,930	-0.03%
2022/02/08	0	0.00	1	48.50	48.80	-1	3,870	-0.03%
2022/02/07	30	46.25	2	47.60	47.95	28	3,825	0.73%
2022/01/26	0	0.00	20	46.31	46.25	-20	3,723	-0.54%
2022/01/25	15	46.77	0	0.00	47.15	15	3,575	0.42%
2022/01/24	0	0.00	1	47.70	47.65	-1	3,491	-0.03%
2022/01/21	21	47.38	0	0.00	47.55	21	3,501	0.60%
2022/01/20	0	0.00	1	48.85	48.45	-1	3,446	-0.03%
2022/01/19	0	0.00	11	48.59	48.50	-11	3,410	-0.32%
2022/01/18	0	0.00	2	48.78	48.50	-2	3,414	-0.06%
2022/01/14	1	49.35	3	50.03	48.60	-2	3,305	-0.06%
2022/01/13	1	49.25	15	50.02	49.65	-14	3,235	-0.43%
2022/01/12	1	49.35	57	49.68	50.00	-56	3,029	-1.85%
2022/01/11	1	48.45	18	48.44	48.70	-17	2,791	-0.61%
2022/01/10	0	0.00	11	48.23	48.25	-11	2,697	-0.41%
2022/01/07	0	0.00	26	48.21	48.20	-26	2,692	-0.97%
2022/01/06	0	0.00	3	47.67	47.85	-3	2,628	-0.11%
2022/01/05	0	0.00	2	47.53	47.55	-2	2,594	-0.08%
2022/01/04	0	0.00	2	47.35	47.50	-2	2,641	-0.08%
2021/12/30	0	0.00	1	47.30	47.25	-1	2,679	-0.04%
2021/12/29	0	0.00	1	47.50	47.55	-1	2,698	-0.04%
2021/12/27	0	0.00	2	47.35	47.40	-2	2,661	-0.08%
2021/12/24	0	0.00	1	47.50	47.40	-1	2,716	-0.04%
2021/12/23	0	0.00	3	47.40	47.40	-3	2,755	-0.11%
2021/12/22	0	0.00	2	47.10	47.00	-2	2,782	-0.07%
2021/12/21	0	0.00	3	47.27	46.85	-3	2,808	-0.11%
2021/12/17	0	0.00	10	47.16	47.35	-10	2,811	-0.36%
2021/12/15	0	0.00	1	46.85	46.85	-1	2,861	-0.03%
2021/12/14	0	0.00	5	46.85	47.00	-5	2,915	-0.17%
2021/12/09	0	0.00	5	47.60	47.70	-5	3,015	-0.17%
2021/12/08	0	0.00	5	47.77	47.80	-5	2,999	-0.17%
2021/12/07	0	0.00	21	47.29	47.50	-21	2,991	-0.70%
2021/12/03	0	0.00	1	46.95	46.95	-1	3,007	-0.03%
2021/12/02	0	0.00	3	46.93	47.00	-3	3,029	-0.10%
2021/12/01	0	0.00	13	46.57	46.55	-13	3,054	-0.43%
2021/11/30	0	0.00	5	46.33	46.35	-5	3,065	-0.16%
2021/11/29	0	0.00	7	45.93	45.75	-7	2,943	-0.24%
2021/11/26	12	45.77	0	0.00	45.75	12	2,964	0.40%
2021/11/24	0	0.00	2	47.78	47.55	-2	3,150	-0.06%
2021/11/22	0	0.00	1	47.00	47.00	-1	3,390	-0.03%
2021/11/19	0	0.00	1	46.75	46.75	-1	3,371	-0.03%
2021/11/18	0	0.00	19	46.52	46.70	-19	3,363	-0.56%
2021/11/17	0	0.00	1	45.90	45.60	-1	3,278	-0.03%
2021/11/16	0	0.00	22	45.76	45.90	-22	3,280	-0.67%
2021/11/15	0	0.00	13.2	45.51	45.60	-13.2	3,310	-0.40%
2021/11/12	0	0.00	5	45.04	45.20	-5	3,297	-0.15%
2021/11/02	0	0.00	22	44.05	44.40	-22	3,445	-0.64%
2021/10/29	1	43.90	0	0.00	44.00	1	3,463	0.03%
2021/10/26	0	0.00	1	44.90	44.90	-1	3,505	-0.03%
2021/10/25	0	0.00	5	44.65	44.60	-5	3,503	-0.14%
2021/10/19	0	0.00	4	44.80	44.55	-4	3,676	-0.11%
2021/10/18	0	0.00	1	44.50	44.45	-1	3,694	-0.03%
2021/10/15	0	0.00	5	44.35	44.45	-5	3,722	-0.13%
2021/10/12	5	42.60	0	0.00	43.80	5	3,783	0.13%
2021/10/05	0	0.00	1	43.30	43.10	-1	3,751	-0.03%
2021/10/01	1	43.50	0	0.00	43.30	1	3,798	0.03%
2021/09/30	0.2	43.71	0	0.00	44.40	0.2	3,751	0.01%
2021/09/22	15	43.71	0	0.00	43.60	15	3,673	0.41%
2021/09/17	5	45.77	1	46.05	45.35	4	3,597	0.11%
2021/09/16	0	0.00	28	46.05	46.00	-28	3,548	-0.79%
2021/09/14	0	0.00	8	45.51	45.65	-8	3,480	-0.23%
2021/09/10	0	0.00	7	45.85	45.75	-7	3,529	-0.20%
2021/09/09	0	0.00	6	45.25	45.75	-6	3,585	-0.17%
2021/09/08	0	0.00	3	45.50	45.60	-3	3,560	-0.08%
2021/09/07	0	0.00	8	45.32	45.20	-8	3,569	-0.22%
2021/09/06	0	0.00	3	45.03	45.05	-3	3,537	-0.08%
2021/08/31	0	0.00	4	45.00	45.00	-4	3,425	-0.12%
2021/08/30	0	0.00	4	43.70	44.30	-4	3,336	-0.12%
2021/08/27	0	0.00	12	43.13	43.90	-12	3,196	-0.38%
2021/08/26	2	40.80	0	0.00	41.60	2	2,980	0.07%
2021/08/23	1	40.80	0	0.00	40.95	1	2,970	0.03%
2021/08/20	3	40.53	0	0.00	40.25	3	3,041	0.10%
2021/08/19	10	40.76	0	0.00	40.55	10	3,611	0.28%
2021/08/18	1	41.50	0	0.00	41.40	1	3,614	0.03%
2021/08/17	1	41.35	2	41.53	41.55	-1	3,720	-0.03%
2021/08/16	1	41.15	0	0.00	41.15	1	3,708	0.03%
2021/08/13	4	41.10	3	41.10	41.40	1	3,792	0.03%
2021/08/12	1	41.35	0	0.00	41.60	1	3,840	0.03%
2021/08/11	3	41.50	0.2	41.50	41.70	2.8	3,897	0.07%
2021/08/10	5	41.59	0	0.00	41.60	5	3,973	0.13%
2021/08/09	1	41.20	0	0.00	42.05	1	4,066	0.02%
2021/08/05	0	0.00	1	42.15	42.15	-1	4,193	-0.02%
2021/08/04	2	42.00	2	42.00	42.05	0	4,410	0.00%
2021/08/02	2	42.40	0	0.00	42.50	2	4,517	0.04%
2021/07/30	5	41.45	0	0.00	41.75	5	4,537	0.11%
2021/07/28	8	41.48	0	0.00	41.30	8	4,553	0.18%
2021/07/27	0	0.00	23	44.80	44.80	-23	4,514	-0.51%
2021/07/26	0	0.00	16	44.95	45.00	-16	4,526	-0.35%
2021/07/22	0	0.00	16	45.28	45.35	-16	4,613	-0.35%
2021/07/21	0	0.00	1	44.75	44.75	-1	4,629	-0.02%
2021/07/16	0	0.00	9	45.50	45.50	-9	4,734	-0.19%
2021/07/15	0	0.00	4	45.45	45.45	-4	4,750	-0.08%
2021/07/14	0	0.00	9	45.40	45.40	-9	4,782	-0.19%
2021/07/13	0	0.00	13	45.28	45.40	-13	4,843	-0.27%
2021/07/12	0	0.00	2	45.20	44.90	-2	4,853	-0.04%
2021/07/09	0	0.00	1	44.95	44.95	-1	4,863	-0.02%
2021/07/08	0	0.00	1	45.05	45.10	-1	4,880	-0.02%
2021/07/05	0	0.00	9	45.20	45.25	-9	5,043	-0.18%
2021/07/01	1	44.80	0	0.00	45.05	1	5,066	0.02%
2021/06/30	0	0.00	6	45.13	45.25	-6	5,110	-0.12%
2021/06/25	0	0.00	4	45.30	45.20	-4	5,245	-0.08%
2021/06/23	0	0.00	10	45.12	45.25	-10	5,318	-0.19%
2021/06/22	1	44.60	0	0.00	44.30	1	5,296	0.02%
2021/06/03	0	0.00	9	45.70	45.70	-9	5,844	-0.15%
2021/06/02	0	0.00	10	45.41	45.50	-10	5,888	-0.17%
2021/06/01	0	0.00	10	45.28	45.35	-10	5,934	-0.17%
2021/05/31	0	0.00	9	45.50	45.40	-9	6,012	-0.15%
2021/05/28	2	44.83	9	45.20	45.25	-7	6,048	-0.12%
2021/05/27	1.2	43.89	52	45.60	45.60	-50.8	6,010	-0.84%
2021/05/26	2	45.25	4	45.30	45.35	-2	5,613	-0.04%
2021/05/25	3	45.05	15	44.73	45.20	-12	5,631	-0.21%
2021/05/21	0	0.00	4	44.33	44.35	-4	5,571	-0.07%
2021/05/19	1	43.00	10	43.50	42.90	-9	5,482	-0.16%
2021/05/18	0	0.00	23	43.39	43.60	-23	5,446	-0.42%
2021/05/17	0	0.00	48	41.73	41.30	-48	5,458	-0.88%
2021/05/13	0	0.00	3	40.55	41.20	-3	5,342	-0.06%
2021/05/12	1	41.00	10	42.95	41.50	-9	5,268	-0.17%
2021/05/11	0	0.00	1	44.00	43.40	-1	5,080	-0.02%
2021/05/10	0	0.00	3	44.72	44.50	-3	5,059	-0.06%
2021/05/07	0	0.00	3	44.05	44.05	-3	5,133	-0.06%
2021/05/06	0	0.00	8	43.53	43.90	-8	5,165	-0.15%
2021/05/04	0	0.00	58	42.76	42.45	-58	5,168	-1.12%
2021/05/03	1	43.35	14	43.30	42.80	-13	5,148	-0.25%
2021/04/29	0	0.00	13	43.69	43.45	-13	5,159	-0.25%
2021/04/28	0	0.00	18	43.93	43.95	-18	5,160	-0.35%
2021/04/27	0	0.00	3	43.40	43.50	-3	5,269	-0.06%
2021/04/26	0	0.00	2	43.30	43.30	-2	5,269	-0.04%
2021/04/23	0	0.00	3	43.00	43.00	-3	5,228	-0.06%
2021/04/22	0	0.00	6	42.60	42.60	-6	5,200	-0.12%
2021/04/19	0	0.00	12	42.41	43.00	-12	5,194	-0.23%
2021/04/16	0	0.00	4	42.38	42.45	-4	5,165	-0.08%
2021/04/15	0	0.00	3	42.10	42.15	-3	5,255	-0.06%
2021/04/13	0	0.00	11	42.29	42.10	-11	5,275	-0.21%
2021/04/12	5	41.87	4	41.93	41.90	1	5,238	0.02%
2021/04/09	0	0.00	10	41.20	41.25	-10	5,252	-0.19%
2021/04/08	0	0.00	4	41.25	41.20	-4	5,284	-0.08%
2021/04/07	0	0.00	2	41.50	41.60	-2	5,366	-0.04%
2021/03/31	0	0.00	13	41.95	41.95	-13	5,250	-0.25%
2021/03/30	0	0.00	5	41.50	41.80	-5	5,197	-0.10%
2021/03/29	0	0.00	15	41.09	41.40	-15	5,142	-0.29%
2021/03/26	0	0.00	9	41.50	41.40	-9	5,104	-0.18%
2021/03/25	0	0.00	8	40.90	41.15	-8	5,066	-0.16%
2021/03/23	0	0.00	1	40.50	40.40	-1	5,091	-0.02%
2021/03/19	8	40.25	0.2	44.85	40.40	7.8	5,137	0.15%
2021/03/18	5	40.90	3	41.30	40.80	2	5,025	0.04%
2021/03/17	0	0.00	4	41.20	41.05	-4	5,060	-0.08%
2021/03/16	0	0.00	10	41.50	41.35	-10	5,070	-0.20%
2021/03/15	0	0.00	4	41.25	41.25	-4	5,112	-0.08%
2021/03/12	0	0.00	12	40.78	41.00	-12	5,124	-0.23%
2021/03/11	0	0.00	1	41.30	40.65	-1	5,153	-0.02%
2021/03/10	0	0.00	3	40.45	40.70	-3	5,100	-0.06%
2021/03/09	0	0.00	10	40.39	40.45	-10	5,044	-0.20%
2021/03/05	1	39.25	0	0.00	39.40	1	4,910	0.02%
2021/03/03	0	0.00	6	40.17	40.05	-6	5,026	-0.12%
2021/03/02	0	0.00	24.2	39.90	39.35	-24.2	4,947	-0.49%
2021/02/26	8.2	39.77	0	0.00	39.90	8.2	4,912	0.17%
2021/02/25	0	0.00	7	40.39	40.80	-7	4,739	-0.15%
2021/02/24	12	40.15	11	40.16	39.85	1	4,709	0.02%
2021/02/23	0	0.00	2	39.70	39.85	-2	4,696	-0.04%
2021/02/22	1	39.35	0	0.00	39.25	1	4,691	0.02%
2021/02/19	0	0.00	2	39.15	39.20	-2	4,714	-0.04%
2021/02/18	0	0.00	2	39.83	39.65	-2	4,731	-0.04%
2021/02/17	0	0.00	30	39.15	39.70	-30	4,769	-0.63%
2021/02/05	1	38.80	0	0.00	38.75	1	4,674	0.02%
2021/02/04	1	38.45	0	0.00	38.70	1	4,665	0.02%
2021/02/02	7	38.39	1	38.55	38.55	6	4,790	0.13%
2021/02/01	0.2	38.65	0	0.00	38.20	0.2	4,825	0.00%
2021/01/29	8	37.93	0	0.00	37.40	8	4,785	0.17%
2021/01/28	2	38.35	0	0.00	38.25	2	4,680	0.04%
2021/01/27	2	38.80	0	0.00	38.60	2	4,609	0.04%
2021/01/26	20.2	38.73	0	0.00	38.60	20.2	4,602	0.44%
2021/01/25	3	38.95	0	0.00	38.90	3	4,572	0.07%
2021/01/21	5	39.34	1	39.10	39.10	4	4,588	0.09%
2021/01/20	33	40.43	0	0.00	39.00	33	4,531	0.73%
2021/01/19	2	41.10	0	0.00	41.10	2	4,362	0.05%
2021/01/15	7	41.86	0	0.00	41.75	7	4,295	0.16%
2021/01/14	0	0.00	6	41.95	42.20	-6	4,380	-0.14%
2021/01/13	0	0.00	1	42.20	42.20	-1	4,386	-0.02%
2021/01/12	1	41.90	0	0.00	42.00	1	4,377	0.02%
2021/01/11	1	42.30	1	42.10	42.45	0	4,384	0.00%
2021/01/08	0.9	42.00	74	42.26	42.50	-73.1	4,359	-1.68%
2021/01/07	6	41.51	9	41.41	41.45	-3	4,240	-0.07%
2021/01/06	3	40.65	25	41.23	41.00	-22	4,254	-0.52%
2021/01/05	5	41.25	18	41.29	41.35	-13	4,220	-0.31%
2021/01/04	8	40.79	21	41.32	41.35	-13	4,215	-0.31%
2020/12/31	0	0.00	11	41.07	41.10	-11	4,149	-0.27%
2020/12/30	2	40.50	34	40.73	41.05	-32	4,085	-0.78%
2020/12/29	1	40.15	10	40.07	40.05	-9	4,007	-0.22%
2020/12/28	2	39.90	44	39.99	40.00	-42	4,016	-1.05%
2020/12/24	1	39.55	0	0.00	39.55	1	4,090	0.02%
2020/12/17	0	0.00	2	40.00	40.25	-2	4,375	-0.05%
2020/12/16	0	0.00	5	40.20	40.25	-5	4,380	-0.11%
2020/12/15	3	39.45	10	39.45	39.70	-7	4,375	-0.16%
2020/12/11	0	0.00	48	39.74	40.00	-48	4,364	-1.10%
2020/12/10	2	38.90	0	0.00	39.05	2	4,261	0.05%
2020/12/09	1	38.55	1	38.45	39.15	0	4,238	0.00%
2020/12/08	11	38.95	0	39.00	38.95	11	4,158	0.26%
2020/12/07	7	39.76	10	39.73	39.80	-3	4,116	-0.07%
2020/12/04	2	40.25	5	40.30	40.20	-3	4,095	-0.07%
2020/12/03	0	0.00	2	39.90	40.00	-2	4,081	-0.05%
2020/11/27	1	39.90	0	0.00	39.90	1	3,938	0.03%
2020/11/20	2	40.28	0	0.00	40.30	2	4,045	0.05%
2020/11/19	1	40.55	0	0.00	40.50	1	4,125	0.02%
2020/11/18	0	0.00	4	40.88	40.95	-4	4,134	-0.10%
2020/11/17	1	40.50	4	40.45	40.60	-3	4,144	-0.07%
2020/11/16	0	0.00	11	40.41	40.50	-11	4,208	-0.26%
2020/11/11	0	0.00	12	40.04	40.20	-12	4,196	-0.29%
2020/11/10	0	0.00	15	39.57	39.55	-15	4,093	-0.37%
2020/11/09	10	38.90	6	39.03	38.85	4	4,027	0.10%
2020/11/06	0	0.00	1	38.55	38.60	-1	3,958	-0.03%
2020/11/05	0	0.00	6	38.67	38.60	-6	4,000	-0.15%
2020/11/04	2	38.13	0	0.00	38.20	2	4,007	0.05%
2020/11/03	0	0.00	3	38.17	38.35	-3	4,027	-0.07%
2020/11/02	2	37.53	0	0.00	37.95	2	4,040	0.05%
2020/10/30	0	0.00	1	37.20	37.05	-1	4,024	-0.02%
2020/10/29	2	37.70	0	0.00	37.55	2	3,929	0.05%
2020/10/28	4	37.93	0	0.00	38.10	4	3,951	0.10%
2020/10/27	3	38.13	1	38.05	38.05	2	3,992	0.05%
2020/10/22	0	0.00	11	38.55	38.50	-11	4,100	-0.27%
2020/10/20	0	0.00	1	38.05	38.15	-1	4,063	-0.02%
2020/10/16	0	0.00	1	38.40	38.00	-1	4,012	-0.02%
2020/10/15	9	38.12	0	0.00	38.05	9	4,022	0.22%
2020/10/14	0	0.00	35	38.83	38.55	-35	3,997	-0.88%
2020/10/13	20	38.50	0	0.00	38.60	20	3,935	0.51%
2020/10/12	2	38.50	0	0.00	38.95	2	4,027	0.05%
2020/10/05	1	38.90	0	0.00	38.85	1	4,239	0.02%
2020/09/30	0	0.00	6	39.62	38.85	-6	4,255	-0.14%
2020/09/29	1	39.40	0	0.00	39.10	1	4,224	0.02%
2020/09/28	0	0.00	6	39.32	39.40	-6	4,249	-0.14%
2020/09/25	5.3	38.33	3	38.15	38.40	2.3	4,276	0.05%
2020/09/24	24.6	37.85	999	37.53	37.35	-974.4	4,235	-23.01%	大賣/鉅額交易
2020/09/23	22	38.89	1	38.90	38.90	21	4,120	0.51%
2020/09/22	23	39.82	0	0.00	39.50	23	4,105	0.56%
2020/09/21	5	40.50	0	0.00	40.20	5	4,069	0.12%
2020/09/14	2	40.80	0	0.00	40.90	2	4,204	0.05%
2020/09/10	1	40.30	0	0.00	40.35	1	4,270	0.02%
2020/09/09	0	0.00	2	40.25	40.55	-2	4,314	-0.05%
2020/09/08	0	0.00	18	40.75	40.80	-18	4,341	-0.41%
2020/09/07	3	40.87	0	0.00	40.90	3	4,374	0.07%
2020/09/01	2	41.50	0	0.00	41.75	2	4,454	0.04%
2020/08/31	5	41.80	2	42.30	41.80	3	4,454	0.07%
2020/08/28	0	0.00	4	42.43	42.20	-4	4,500	-0.09%
2020/08/27	6	41.81	0	0.00	42.00	6	4,585	0.13%
2020/08/26	2	42.00	0	0.00	42.15	2	4,615	0.04%
2020/08/25	0	0.00	4	42.45	42.35	-4	4,657	-0.09%
2020/08/24	2	41.35	0	0.00	41.35	2	4,690	0.04%
2020/08/21	2	42.05	0	0.00	41.80	2	4,710	0.04%
2020/08/20	11	41.49	0	0.00	41.55	11	4,726	0.23%
2020/08/18	2	43.45	0	0.00	43.40	2	4,748	0.04%
2020/08/14	2	43.85	0	0.00	44.00	2	4,773	0.04%
2020/08/13	0	0.00	5	43.85	43.85	-5	4,787	-0.10%
2020/08/12	0	0.00	3	43.55	43.40	-3	4,815	-0.06%
2020/08/11	0	0.00	11	43.60	43.40	-11	4,824	-0.23%
2020/08/07	3	42.80	0	0.00	42.90	3	4,813	0.06%
2020/08/06	0	0.00	36	42.87	43.00	-36	4,802	-0.75%
2020/08/04	3	41.80	5	41.90	41.65	-2	4,852	-0.04%
2020/08/03	8	41.70	0	0.00	41.45	8	4,872	0.16%
2020/07/30	10.3	42.32	1	42.85	42.85	9.3	4,830	0.19%
2020/07/29	4	42.10	0	0.00	42.30	4	4,854	0.08%
2020/07/27	0	0.00	20	42.85	42.50	-20	4,935	-0.41%
2020/07/21	0	0.00	1	45.50	45.50	-1	5,053	-0.02%
2020/07/16	7	44.89	5	45.00	44.80	2	5,154	0.04%
2020/07/15	0	0.00	2	47.60	47.75	-2	5,083	-0.04%
2020/07/14	0	0.00	4	47.45	47.45	-4	5,051	-0.08%
2020/07/13	0	0.00	30	47.10	47.00	-30	5,064	-0.59%
2020/07/10	10	47.50	1	47.55	47.50	9	5,090	0.18%
2020/07/08	0	0.00	5	47.70	48.00	-5	5,105	-0.10%
2020/07/03	0	0.00	5	47.04	47.00	-5	5,150	-0.10%
2020/07/02	0	0.00	1	46.75	46.80	-1	5,184	-0.02%
2020/07/01	0	0.00	3	46.15	46.20	-3	5,234	-0.06%
2020/06/30	0	0.00	2	45.50	45.55	-2	5,274	-0.04%
2020/06/29	0	0.00	3	44.95	44.95	-3	5,335	-0.06%
2020/06/24	0	0.00	3	45.13	45.10	-3	5,375	-0.06%
2020/06/18	0	0.00	1	44.85	45.10	-1	5,688	-0.02%
2020/06/17	0	0.00	1	45.50	45.40	-1	5,694	-0.02%
2020/06/16	1	45.35	13	45.63	45.15	-12	5,842	-0.21%
2020/06/12	11	44.59	7	44.46	44.50	4	6,159	0.06%
2020/06/11	4	45.60	0	0.00	45.40	4	6,330	0.06%
2020/06/10	1	46.55	0	0.00	46.75	1	6,467	0.02%
2020/06/09	1	46.10	2.8	46.07	46.10	-1.8	6,656	-0.03%
2020/06/08	6	45.82	1	46.00	46.00	5	6,759	0.07%
2020/06/04	0	0.00	15	45.30	45.10	-15	6,977	-0.21%
2020/06/03	0	0.00	9	44.52	44.75	-9	7,157	-0.13%
2020/06/02	0	0.00	10	43.50	43.40	-10	7,199	-0.14%
2020/05/29	1	42.00	5	42.00	42.80	-4	7,149	-0.06%
2020/05/28	1	42.00	0	0.00	42.20	1	7,047	0.01%
2020/05/27	0	0.00	2	42.98	42.50	-2	7,052	-0.03%
2020/05/26	0	0.00	14	43.13	42.90	-14	7,077	-0.20%
2020/05/25	18	41.68	0	0.00	41.75	18	7,038	0.26%
2020/05/22	10	42.80	0	0.00	42.55	10	6,994	0.14%
2020/05/21	2	43.48	0	0.00	43.40	2	6,988	0.03%
2020/05/15	10	42.25	0	0.00	42.25	10	7,038	0.14%
2020/05/14	0	0.00	10	42.50	42.55	-10	7,001	-0.14%
2020/05/13	0	0.00	2	43.50	43.10	-2	6,953	-0.03%
2020/05/12	1	43.00	0	0.00	43.45	1	6,996	0.01%
2020/05/11	1	44.05	7	44.50	44.05	-6	6,939	-0.09%
2020/05/08	0	0.00	10	43.70	43.60	-10	6,918	-0.14%
2020/05/06	0	0.00	3	43.00	42.80	-3	6,911	-0.04%
2020/05/05	1	42.90	1	43.00	43.00	0	6,930	0.00%
2020/05/04	12	42.51	0	0.00	42.40	12	6,921	0.17%
2020/04/30	2	44.00	3.5	44.50	44.15	-1.5	6,891	-0.02%
2020/04/29	10	43.50	20	43.58	43.70	-10	6,907	-0.14%
2020/04/28	33	42.07	10	42.50	42.80	23	6,981	0.33%
2020/04/27	9	42.15	0	0.00	42.10	9	7,119	0.13%
2020/04/24	3	40.72	0	0.00	40.60	3	7,109	0.04%
2020/04/23	1	40.80	0	0.00	40.90	1	7,178	0.01%
2020/04/21	13	41.12	1	40.80	40.95	12	7,139	0.17%
2020/04/20	0	0.00	3	42.90	42.50	-3	7,137	-0.04%
2020/04/17	0	0.00	4	44.28	42.70	-4	7,175	-0.06%
2020/04/15	12	43.07	20	43.21	43.20	-8	7,024	-0.11%
2020/04/14	0	0.00	7	41.21	41.95	-7	6,942	-0.10%
2020/04/13	0.4	40.95	2	40.80	40.70	-1.6	6,880	-0.02%
2020/04/10	1	40.95	4	40.83	41.10	-3	6,883	-0.04%
2020/04/09	0	0.00	1	40.30	40.35	-1	6,840	-0.01%
2020/04/08	3	40.08	10	40.15	40.40	-7	6,811	-0.10%
2020/04/07	5	39.33	2	39.10	39.90	3	6,741	0.04%
2020/04/06	0	0.00	103	38.22	38.65	-103	6,706	-1.54%	大賣/鉅額交易
2020/03/31	0	0.00	1	40.10	39.35	-1	6,542	-0.02%
2020/03/30	2	39.45	0	0.00	39.55	2	6,435	0.03%
2020/03/27	4	39.95	3	40.52	40.00	1	6,355	0.02%
2020/03/25	33	40.20	1	40.60	40.60	32	6,339	0.50%
2020/03/24	0	0.00	11	38.63	38.70	-11	6,220	-0.18%
2020/03/23	2	35.88	0	0.00	35.65	2	6,044	0.03%
2020/03/20	11	36.35	6	36.72	37.45	5	6,058	0.08%
2020/03/19	44	36.06	1,242	35.44	35.00	-1,198	5,875	-20.39%	大賣/鉅額交易
2020/03/18	45	37.75	2	38.50	38.00	43	5,671	0.76%
2020/03/17	45	37.80	13	38.11	38.25	32	5,582	0.57%
2020/03/16	77	40.04	32	41.06	39.60	45	5,376	0.84%
2020/03/13	8	40.41	1	40.50	42.20	7	5,213	0.13%
2020/03/12	257	45.10	11	45.41	44.30	246	4,979	4.94%	大買/鉅額交易
2020/03/11	3	47.12	150	47.08	47.00	-147	4,818	-3.05%	大賣/鉅額交易
2020/03/10	0	0.00	48	46.83	47.40	-48	4,691	-1.02%
2020/03/09	168	46.10	24	46.81	46.10	144	4,548	3.17%	大買/鉅額交易
2020/03/06	3	49.32	25	49.76	49.60	-22	4,262	-0.52%
2020/03/05	0	0.00	1	50.80	51.00	-1	4,155	-0.02%
2020/03/04	0	0.00	40	50.18	50.40	-40	4,292	-0.93%
2020/03/03	2	49.90	0	0.00	50.00	2	4,275	0.05%
2020/03/02	1	49.50	21.6	49.72	49.40	-20.6	4,249	-0.49%
2020/02/27	0	0.00	10	50.45	50.30	-10	4,411	-0.23%
2020/02/26	0	0.00	5	50.70	50.70	-5	4,339	-0.12%
2020/02/25	0	0.00	190	50.72	50.90	-190	4,304	-4.41%	大賣/鉅額交易
2020/02/24	0	0.00	22	50.94	50.90	-22	4,293	-0.51%
2020/02/21	0	0.00	7	52.43	52.00	-7	4,260	-0.16%
2020/02/20	0	0.00	5	52.00	51.90	-5	4,238	-0.12%
2020/02/19	0	0.00	4	52.25	52.10	-4	4,226	-0.09%
2020/02/18	0	0.00	5	51.50	51.70	-5	4,199	-0.12%
2020/02/17	0	0.00	3	51.40	51.40	-3	4,238	-0.07%
2020/02/14	0	0.00	10.2	51.50	51.70	-10.2	4,303	-0.24%
2020/02/13	0	0.00	16	51.51	51.60	-16	4,320	-0.37%
2020/02/12	0	0.00	11	51.00	51.00	-11	4,302	-0.26%
2020/02/11	0	0.00	1	50.60	50.70	-1	4,293	-0.02%
2020/02/10	0	0.00	26	50.53	50.40	-26	4,348	-0.60%
2020/02/07	0	0.00	58	50.88	50.80	-58	4,449	-1.30%
2020/02/05	0	0.00	23	50.17	50.10	-23	4,500	-0.51%
2020/02/04	0	0.00	1	50.10	50.10	-1	4,485	-0.02%
2020/02/03	0	0.00	52	49.20	49.60	-52	4,482	-1.16%
2020/01/31	0	0.00	5	50.40	50.00	-5	4,445	-0.11%
2020/01/30	2	50.55	0	0.00	50.10	2	4,312	0.05%
2020/01/20	0	0.00	18	53.08	53.10	-18	4,140	-0.43%
2020/01/15	0	0.00	3	52.63	52.50	-3	4,188	-0.07%
2020/01/14	0	0.00	1	52.60	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	3	51.93	52.00	-3	4,186	-0.07%
2020/01/10	11	50.90	0	0.00	51.00	11	4,427	0.25%
2020/01/09	0	0.00	6	51.15	51.10	-6	4,474	-0.13%
2020/01/08	0	0.00	10	50.70	50.60	-10	4,509	-0.22%
2020/01/07	0	0.00	3	51.70	50.90	-3	4,518	-0.07%
2020/01/03	0	0.00	2	52.30	52.30	-2	4,623	-0.04%
2020/01/02	0	0.00	6	52.10	52.00	-6	4,659	-0.13%
2019/12/31	1	51.90	10	52.02	52.00	-9	4,671	-0.19%
2019/12/30	130	52.49	0	0.00	52.20	130	4,696	2.77%	大買/鉅額交易
2019/12/27	0.1	52.50	3	52.67	52.70	-2.9	4,715	-0.06%
2019/12/26	0	0.00	98	52.11	52.40	-98	4,776	-2.05%
2019/12/24	0	0.00	40	52.68	52.70	-40	4,921	-0.81%
2019/12/23	0	0.00	10	52.40	52.70	-10	5,081	-0.20%
2019/12/20	0	0.00	2	52.35	52.50	-2	5,206	-0.04%
2019/12/19	0	0.00	33	51.28	51.60	-33	5,107	-0.65%
2019/12/18	0	0.00	30	51.30	51.40	-30	5,163	-0.58%
2019/12/17	0	0.00	21	51.36	51.60	-21	6,967	-0.30%
2019/12/16	1	51.20	30	51.20	51.00	-29	7,076	-0.41%
2019/12/13	0	0.00	2	51.20	50.90	-2	7,225	-0.03%
2019/12/12	70	50.30	10	50.85	50.60	60	7,321	0.82%
2019/12/11	1	50.00	10	49.95	50.00	-9	7,606	-0.12%
2019/12/09	0	0.00	8	50.24	50.30	-8	7,917	-0.10%
2019/12/05	0	0.00	3	50.20	50.30	-3	8,419	-0.04%
2019/12/04	1	49.60	32	49.60	50.00	-31	8,757	-0.35%
2019/12/03	2	49.40	0	0.00	49.60	2	8,824	0.02%
2019/12/02	5	49.75	40	49.65	49.55	-35	8,996	-0.39%
2019/11/29	19	50.29	0	0.00	49.90	19	8,988	0.21%
2019/11/28	20	51.70	0	0.00	51.60	20	8,863	0.23%
2019/11/27	1	51.80	3	51.80	51.80	-2	9,041	-0.02%
2019/11/25	110	51.90	0	0.00	51.40	110	8,950	1.23%	大買/鉅額交易
2019/11/22	235	51.77	0	0.00	51.70	235	9,172	2.56%	大買/鉅額交易
2019/11/19	0	0.00	2	52.05	52.10	-2	9,605	-0.02%
2019/11/15	0	0.00	10	51.70	51.70	-10	9,970	-0.10%
2019/11/14	1	50.80	1	51.00	51.50	0	10,009	0.00%
2019/11/13	0	0.00	0.2	52.00	51.60	-0.2	10,077	0.00%
2019/11/12	0	0.00	11	52.90	52.90	-11	10,066	-0.11%
2019/11/07	10	53.70	0	0.00	53.40	10	10,253	0.10%
2019/11/06	0	0.00	10	53.91	53.90	-10	10,213	-0.10%
2019/11/05	0	0.00	4	53.45	53.50	-4	10,193	-0.04%
2019/11/01	1	51.80	41	52.10	52.10	-40	10,285	-0.39%
2019/10/30	0	0.00	9	52.21	52.50	-9	10,440	-0.09%
2019/10/29	0	0.00	1	51.80	51.80	-1	10,581	-0.01%
2019/10/25	0.4	52.10	0	0.00	52.10	0.4	10,630	0.00%
2019/10/24	0	0.00	2	52.20	52.20	-2	10,693	-0.02%
2019/10/22	0	0.00	3	51.40	51.50	-3	10,847	-0.03%
2019/10/21	3.3	50.93	8	51.14	51.20	-4.7	10,832	-0.04%
2019/10/18	0	0.00	24.6	50.94	51.00	-24.6	10,784	-0.23%
2019/10/17	0	0.00	1	52.20	51.80	-1	10,492	-0.01%
2019/10/14	0	0.00	20	50.95	51.90	-20	10,441	-0.19%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/08	10	51.60	3	51.30	50.80	7	10,333	0.07%
2019/10/04	0	0.00	6	51.40	51.60	-6	10,342	-0.06%
2019/10/02	0	0.00	1	51.20	51.10	-1	10,375	-0.01%
2019/10/01	1	51.40	2	51.50	51.50	-1	10,398	-0.01%
2019/09/26	1	52.00	1	52.50	52.10	0	10,338	0.00%
2019/09/23	0	0.00	5	55.20	54.80	-5	10,153	-0.05%
2019/09/20	0	0.00	5	55.70	55.70	-5	10,165	-0.05%
2019/09/19	0	0.00	5	55.10	55.10	-5	8,339	-0.06%
2019/09/18	1	54.00	1	54.40	54.90	0	8,170	0.00%
2019/09/17	5	54.80	0	0.00	54.70	5	8,011	0.06%
2019/09/16	30	55.70	523	55.59	56.00	-493	7,890	-6.25%	大賣/鉅額交易
2019/09/12	0	0.00	131	54.90	54.60	-131	7,586	-1.73%	大賣/鉅額交易
2019/09/11	0	0.00	10	54.90	54.80	-10	7,505	-0.13%
2019/09/10	10	53.90	0	0.00	54.00	10	7,398	0.14%
2019/09/09	0	0.00	33	54.55	54.90	-33	7,321	-0.45%
2019/09/06	0	0.00	115	52.97	53.30	-115	7,064	-1.63%	大賣/鉅額交易
2019/09/05	0	0.00	2	50.90	51.30	-2	6,784	-0.03%
2019/09/04	0	0.00	25	50.90	51.10	-25	6,777	-0.37%
2019/08/30	0	0.00	216	50.14	50.80	-216	6,596	-3.27%	大賣/鉅額交易
2019/08/28	0	0.00	16	49.18	49.40	-16	6,424	-0.25%
2019/08/27	1	49.20	15	49.08	49.65	-14	6,398	-0.22%
2019/08/26	0	0.00	2	50.00	50.00	-2	6,280	-0.03%
2019/08/23	0	0.00	39	49.45	49.75	-39	6,204	-0.63%
2019/08/22	0	0.00	94	48.50	48.70	-94	6,189	-1.52%
2019/08/21	6	47.13	145	47.43	47.65	-139	6,519	-2.13%	大賣/鉅額交易
2019/08/20	0	0.00	15	48.10	48.30	-15	6,389	-0.23%
2019/08/19	1	47.65	55	48.02	48.45	-54	6,588	-0.82%
2019/08/16	0	0.00	1	47.55	48.00	-1	6,638	-0.02%
2019/08/15	30	46.80	0	0.00	46.85	30	6,585	0.46%
2019/08/14	3	47.75	105	47.14	47.10	-102	6,618	-1.54%	大賣/鉅額交易
2019/08/13	106	47.00	0	0.00	46.80	106	6,763	1.57%	大買/鉅額交易
2019/08/08	0	0.00	5	48.78	48.65	-5	6,678	-0.07%
2019/08/07	1	48.35	1	48.50	48.30	0	6,700	0.00%
2019/08/06	4	49.15	1	49.20	49.05	3	6,675	0.04%
2019/08/05	0	0.00	176	49.09	50.00	-176	6,615	-2.66%	大賣/鉅額交易
2019/08/02	4	48.89	17	48.95	48.85	-13	6,542	-0.20%
2019/08/01	3	50.40	0.2	50.40	50.20	2.8	6,471	0.04%
2019/07/31	86	51.15	73.2	50.24	51.40	12.8	6,402	0.20%
2019/07/30	30	52.20	1	51.40	51.40	29	6,237	0.46%
2019/07/29	330	51.87	0	0.00	52.10	330	6,237	5.29%	大買/鉅額交易
2019/07/26	71	51.72	0	0.00	51.90	71	6,269	1.13%
2019/07/25	4	52.18	1	52.50	51.70	3	6,292	0.05%
2019/07/24	16	54.35	0	0.00	53.50	16	6,174	0.26%
2019/07/23	9	55.49	0	0.00	55.30	9	6,101	0.15%
2019/07/19	0	0.00	1	56.50	56.30	-1	6,123	-0.02%
2019/07/16	1	55.90	2	56.10	56.20	-1	6,119	-0.02%
2019/07/15	54	56.93	0	0.00	56.20	54	6,102	0.88%
2019/07/11	12	57.25	2	57.50	57.50	10	6,120	0.16%
2019/07/10	0	0.00	10	57.40	57.20	-10	6,112	-0.16%
2019/07/04	0	0.00	5	56.80	56.60	-5	6,000	-0.08%
2019/07/03	0	0.00	1	55.80	55.60	-1	6,021	-0.02%
2019/07/01	1	55.40	0	0.00	55.30	1	6,028	0.02%
2019/06/27	0	0.00	25	57.47	57.70	-25	5,974	-0.42%
2019/06/25	50	57.10	47	57.09	57.10	3	6,160	0.05%
2019/06/24	0	0.00	5	57.20	57.50	-5	6,163	-0.08%
2019/06/21	0	0.00	10	57.25	57.40	-10	6,265	-0.16%
2019/06/20	1	56.70	0	0.00	56.80	1	6,275	0.02%
2019/06/19	141	56.73	3	57.07	57.40	138	6,257	2.21%	大買/鉅額交易
2019/06/18	0	0.00	6	55.63	56.00	-6	6,229	-0.10%
2019/06/17	2	54.80	0	0.00	54.50	2	6,235	0.03%
2019/06/14	2	56.15	5	56.00	56.20	-3	6,151	-0.05%
2019/06/13	2	56.10	0	0.00	56.50	2	6,148	0.03%
2019/06/12	2	56.60	0	0.00	56.10	2	6,180	0.03%
2019/06/10	0	0.00	30	57.98	58.20	-30	6,415	-0.47%
2019/06/04	1	58.10	2	57.95	58.00	-1	6,549	-0.02%
2019/06/03	1	57.50	0	0.00	57.70	1	6,571	0.02%
2019/05/31	1	57.40	12	58.00	58.10	-11	6,590	-0.17%
2019/05/30	4	57.33	25	56.96	57.50	-21	6,664	-0.32%
2019/05/29	4.4	56.00	41	56.08	56.20	-36.6	7,396	-0.49%
2019/05/28	0	0.00	2	57.40	57.40	-2	10,894	-0.02%
2019/05/27	6.1	56.64	265	56.10	56.80	-258.9	10,729	-2.41%	大賣/鉅額交易
2019/05/24	0	0.00	79.7	57.27	57.80	-79.7	10,925	-0.73%
2019/05/23	0	0.00	71	54.50	54.90	-71	10,937	-0.65%
2019/05/22	0	0.00	6	53.60	53.90	-6	11,227	-0.05%
2019/05/21	0	0.00	9	53.61	53.80	-9	11,442	-0.08%
2019/05/20	0	0.00	55	53.13	52.60	-55	11,663	-0.47%
2019/05/17	3	51.00	100	51.10	51.10	-97	11,748	-0.83%
2019/05/16	0	0.00	10	51.00	51.00	-10	11,892	-0.08%
2019/05/15	0	0.00	3	51.00	50.90	-3	12,120	-0.02%
2019/05/14	0	0.00	10	50.90	50.90	-10	12,395	-0.08%
2019/05/13	2	50.40	0	0.00	50.50	2	13,097	0.02%
2019/05/10	0	0.00	5	50.70	50.70	-5	13,197	-0.04%
2019/05/08	3	49.70	1	49.60	50.30	2	13,174	0.02%
2019/05/03	0	0.00	1	50.50	50.90	-1	13,339	-0.01%
2019/05/02	1	49.75	123	50.29	50.40	-122	13,322	-0.92%	大賣/鉅額交易
2019/04/30	0	0.00	3	49.30	49.80	-3	13,245	-0.02%
2019/04/26	22	48.30	0	0.00	48.90	22	13,278	0.17%
2019/04/24	4	48.00	0	0.00	48.35	4	13,426	0.03%
2019/04/23	6	48.15	0	0.00	47.95	6	13,569	0.04%
2019/04/19	8	48.59	0	0.00	48.60	8	13,889	0.06%
2019/04/18	5	48.46	0	0.00	48.55	5	14,028	0.04%
2019/04/17	0	0.00	20	48.50	48.60	-20	14,152	-0.14%
2019/04/16	10	48.82	2	48.80	48.85	8	14,155	0.06%
2019/04/15	8	48.80	3	48.85	48.90	5	14,187	0.04%
2019/04/11	2	48.80	0	0.00	48.70	2	14,274	0.01%
2019/04/10	10	48.14	3	48.90	48.90	7	14,271	0.05%
2019/04/03	3	48.00	0	0.00	48.00	3	14,232	0.02%
2019/04/02	0	0.00	1	48.35	48.15	-1	14,248	-0.01%
2019/04/01	0	0.00	1	48.90	48.50	-1	14,244	-0.01%
2019/03/29	20	47.85	229	48.15	48.70	-209	14,204	-1.47%	大賣/鉅額交易
2019/03/28	7	47.45	27	47.82	48.00	-20	14,310	-0.14%
2019/03/27	33	47.56	0	0.00	47.55	33	14,304	0.23%
2019/03/26	0	0.00	37	47.76	47.90	-37	14,394	-0.26%
2019/03/25	10	46.78	30	46.85	46.95	-20	14,359	-0.14%
2019/03/22	105	47.41	0	0.00	47.55	105	14,324	0.73%	大買/鉅額交易
2019/03/21	0	0.00	10	47.90	47.50	-10	14,298	-0.07%
2019/03/20	105	47.41	13	47.74	47.90	92	14,275	0.64%	大買/
2019/03/19	0	0.00	2	47.40	47.50	-2	14,212	-0.01%
2019/03/18	0	0.00	12	47.14	47.40	-12	14,205	-0.08%
2019/03/15	10	47.03	28	47.18	47.30	-18	14,202	-0.13%
2019/03/14	0	0.00	26	46.91	47.10	-26	14,105	-0.18%
2019/03/13	0	0.00	133	46.44	46.50	-133	14,027	-0.95%	大賣/鉅額交易
2019/03/12	0	0.00	15	45.50	45.50	-15	13,839	-0.11%
2019/03/11	35	45.05	0	0.00	45.10	35	13,800	0.25%
2019/03/08	9	44.94	0	0.00	44.95	9	13,719	0.07%
2019/03/07	4	45.44	25	45.50	45.50	-21	13,759	-0.15%
2019/03/06	10	45.70	1	46.00	46.00	9	13,770	0.07%
2019/03/05	0	0.00	10	46.06	46.10	-10	13,745	-0.07%
2019/03/04	6	45.75	674	46.30	46.10	-668	13,664	-4.89%	大賣/鉅額交易
2019/02/27	39	45.48	74	46.38	47.90	-35	12,945	-0.27%
2019/02/26	24	44.94	2	44.80	44.90	22	9,352	0.24%
2019/02/25	35	46.34	0	0.00	45.70	35	9,048	0.39%
2019/02/22	0	0.00	9	46.90	47.20	-9	8,648	-0.10%
2019/02/21	0	0.00	258	46.86	47.65	-258	8,393	-3.07%	大賣/鉅額交易
2019/02/20	9	45.76	345	45.85	46.30	-336	8,048	-4.17%	大賣/鉅額交易
2019/02/19	54	45.50	11	45.35	45.20	43	7,864	0.55%
2019/02/18	1	45.50	63	45.46	45.20	-62	7,592	-0.82%
2019/02/15	9	44.85	9	44.80	45.00	0	7,540	0.00%
2019/02/14	0	0.00	18	45.16	45.05	-18	7,493	-0.24%
2019/02/13	0	0.00	81	44.90	45.00	-81	7,377	-1.10%
2019/02/12	10	45.50	164.1	45.16	44.70	-154.1	7,076	-2.18%	大賣/鉅額交易
2019/02/11	0	0.00	10	43.95	43.80	-10	6,348	-0.16%
2019/01/30	5	43.70	12	43.75	43.90	-7	6,475	-0.11%
2019/01/28	1	43.00	5	43.00	43.30	-4	6,485	-0.06%
2019/01/25	5	43.45	0	0.00	43.70	5	6,421	0.08%
2019/01/24	0	0.00	26	43.97	43.95	-26	6,367	-0.41%
2019/01/23	7	43.69	13	43.77	43.95	-6	6,412	-0.09%
2019/01/22	0	0.00	60	43.80	43.85	-60	6,682	-0.90%
2019/01/21	0	0.00	71	43.64	43.75	-71	6,802	-1.04%
2019/01/18	0	0.00	31.3	43.08	43.15	-31.3	6,779	-0.46%
2019/01/17	1	43.15	0	0.00	43.05	1	6,836	0.01%
2019/01/16	4	43.20	8	42.79	42.60	-4	6,917	-0.06%
2019/01/15	0	0.00	72	43.20	43.20	-72	6,867	-1.05%
2019/01/14	0	0.00	22	42.50	42.50	-22	6,947	-0.32%
2019/01/11	4	41.50	15	41.65	41.60	-11	7,042	-0.16%
2019/01/10	6	40.70	23	41.09	41.20	-17	6,906	-0.25%
2019/01/09	0	0.00	26	40.88	40.70	-26	6,758	-0.38%
2019/01/08	0	0.00	10	40.20	39.95	-10	6,606	-0.15%
2019/01/07	40	40.05	10	40.20	40.20	30	6,602	0.45%
2018/12/28	4	40.20	35	40.20	40.20	-31	6,414	-0.48%
2018/12/27	0	0.00	10	40.10	40.15	-10	6,359	-0.16%
2018/12/26	1	39.75	0	0.00	39.85	1	6,350	0.02%
2018/12/21	0	0.00	20	40.39	40.40	-20	6,249	-0.32%
2018/12/20	0	0.00	15	40.39	40.25	-15	6,011	-0.25%
2018/12/19	0	0.00	45	40.03	40.15	-45	5,909	-0.76%
2018/12/18	0	0.00	45	39.79	39.80	-45	5,787	-0.78%
2018/12/17	0	0.00	4	39.75	39.65	-4	5,695	-0.07%
2018/12/14	4	39.63	0	0.00	39.50	4	5,670	0.07%
2018/12/13	0	0.00	11	39.65	39.65	-11	5,676	-0.19%
2018/12/12	0	0.00	2	39.38	39.25	-2	5,660	-0.04%
2018/12/10	0	0.00	11	38.97	38.95	-11	5,609	-0.20%
2018/12/07	2	38.75	0	0.00	38.80	2	5,571	0.04%
2018/12/06	2	38.55	11	38.93	38.80	-9	5,589	-0.16%
2018/12/05	4	38.75	12	39.02	39.05	-8	5,529	-0.14%
2018/12/03	1	39.40	3	39.68	39.80	-2	5,553	-0.04%
2018/11/30	2	38.55	2	39.13	39.95	0	5,516	0.00%
2018/11/29	1	38.80	0	0.00	38.80	1	5,433	0.02%
2018/11/28	37	39.23	0	0.00	39.10	37	5,337	0.69%
2018/11/27	5	39.15	0	0.00	39.60	5	5,276	0.09%
2018/11/26	0	0.00	12	39.91	39.95	-12	5,137	-0.23%
2018/11/23	1	38.90	11	39.26	39.20	-10	5,006	-0.20%
2018/11/22	1	38.70	0	0.00	38.90	1	4,963	0.02%
2018/11/21	4	39.00	50	38.60	38.90	-46	4,947	-0.93%
2018/11/19	0	0.00	53	39.02	39.20	-53	4,897	-1.08%
2018/11/16	8	38.86	20	39.00	38.55	-12	4,834	-0.25%
2018/11/15	6	38.88	21	39.01	39.05	-15	4,719	-0.32%
2018/11/14	100	38.99	0	0.00	39.15	100	4,687	2.13%
2018/11/13	81	40.67	53	40.61	40.80	28	4,481	0.62%
2018/11/12	35	40.20	144.6	40.00	40.50	-109.6	4,309	-2.54%	大賣/鉅額交易
2018/11/09	100	39.64	55	39.66	39.55	45	4,141	1.09%
2018/11/08	206	39.87	17	39.88	39.90	189	4,128	4.58%	大買/鉅額交易
2018/11/07	0	0.00	112	39.87	39.95	-112	4,057	-2.76%	大賣/鉅額交易
2018/11/06	5	38.63	12.6	38.96	38.95	-7.6	3,813	-0.20%
2018/11/05	105	38.58	10.2	38.63	38.70	94.8	3,685	2.57%	大買/
2018/11/02	15	38.21	37	38.43	38.60	-22	3,639	-0.60%
2018/11/01	21	38.42	5.6	38.27	38.50	15.4	3,550	0.43%
2018/10/31	2	38.30	18	38.64	38.45	-16	3,506	-0.46%
2018/10/30	2	37.85	137	38.44	38.40	-135	3,406	-3.96%	大賣/鉅額交易
2018/10/26	6	36.10	1	36.30	36.45	5	2,881	0.17%
2018/10/25	0	0.00	10	36.50	36.20	-10	2,746	-0.36%
2018/10/24	0	0.00	90	36.68	36.80	-90	2,647	-3.40%
2018/10/23	2	36.70	5	36.90	36.55	-3	2,497	-0.12%
2018/10/22	2	37.85	165	37.73	37.35	-163	2,391	-6.81%	大賣/鉅額交易
2018/10/19	38	35.23	8	36.26	36.90	30	2,126	1.41%