上海商銀 (5876)-凱基-桃園券商分點個股進出

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
46.25
漲跌
▲0.35
漲幅
+0.76%
成交量
8,888張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/15	2	45.90	16	46.49	46.25	-14	5,672	-0.25%
2024/05/14	14.1	45.96	0	0.00	45.90	14.1	5,605	0.25%
2024/05/13	2	46.70	3	46.63	46.85	-1	5,540	-0.02%
2024/05/10	0	0.00	1	46.75	46.90	-1	5,515	-0.02%
2024/05/09	1	46.30	2	46.40	46.35	-1	5,493	-0.02%
2024/05/08	1.9	46.32	1	46.70	46.70	0.9	5,490	0.02%
2024/05/07	1	46.25	1	46.75	46.70	0	5,457	0.00%
2024/05/06	2	46.68	1	46.90	46.90	1	5,398	0.02%
2024/05/02	0	0.00	7	46.95	46.95	-7	5,247	-0.13%
2024/04/29	0	0.00	4	45.95	46.40	-4	5,088	-0.08%
2024/04/25	42.1	45.14	0	0.00	45.20	42.1	5,001	0.84%
2024/04/24	81	45.68	0	0.00	45.75	81	4,969	1.63%
2024/04/23	0	0.00	1	46.15	45.85	-1	5,048	-0.02%
2024/04/22	0	0.00	2	45.63	45.55	-2	5,059	-0.04%
2024/04/19	11.2	45.16	121	45.12	45.00	-109.8	5,005	-2.19%	大賣/鉅額交易
2024/04/18	1	46.15	0	0.00	46.05	1	4,828	0.02%
2024/04/17	26	46.02	3	46.60	46.40	23	4,808	0.48%
2024/04/16	2	46.48	0	0.00	46.10	2	4,882	0.04%
2024/04/12	5	47.06	2.1	47.34	47.50	2.9	4,759	0.06%
2024/04/11	0	0.00	11	47.40	47.50	-11	4,686	-0.23%
2024/04/10	0	0.00	1	47.25	47.45	-1	4,670	-0.02%
2024/04/09	1	46.40	3	46.82	46.85	-2	4,656	-0.04%
2024/04/08	1	45.90	1	46.45	46.70	0	4,660	0.00%
2024/04/03	1.1	45.91	11	46.00	45.95	-9.9	4,637	-0.21%
2024/04/01	4.1	47.62	89	46.60	46.50	-84.9	4,731	-1.80%
2024/03/29	2	48.08	1.1	48.14	48.35	0.9	4,637	0.02%
2024/03/28	3	47.83	1	48.25	48.25	2	4,280	0.05%
2024/03/26	0	46.80	1	47.30	47.30	-1	3,971	-0.02%
2024/03/25	1	46.80	0	0.00	46.90	1	3,980	0.03%
2024/03/21	1	46.45	5.1	47.55	47.80	-4.1	3,893	-0.11%
2024/03/20	1	46.40	2	46.68	46.70	-1	3,810	-0.03%
2024/03/19	0	0.00	3	46.55	46.35	-3	3,718	-0.08%
2024/03/18	1	46.10	1	46.30	46.30	0	3,617	0.00%
2024/03/15	1	45.95	8	46.34	46.40	-7	3,598	-0.19%
2024/03/14	2	45.83	5	45.92	46.20	-3	3,455	-0.09%
2024/03/13	1	44.75	18.6	45.07	45.40	-17.6	3,384	-0.52%
2024/03/12	0	45.00	2	45.05	45.05	-2	3,351	-0.06%
2024/03/11	0	0.00	41	44.45	44.60	-41	3,369	-1.22%
2024/03/07	1	44.15	2	44.58	44.70	-1	3,473	-0.03%
2024/03/06	11	44.30	0	0.00	44.30	11	3,533	0.31%
2024/03/05	2	44.53	0	0.00	44.45	2	3,730	0.05%
2024/03/04	7	44.56	0	0.00	44.70	7	3,840	0.18%
2024/03/01	0	0.00	5	44.65	44.55	-5	3,979	-0.13%
2024/02/29	1	44.40	2	44.90	45.00	-1	4,205	-0.02%
2024/02/27	10	44.65	0	0.00	44.70	10	4,284	0.23%
2024/02/23	0	44.95	0	0.00	44.75	0	4,406	0.00%
2024/02/22	11	44.70	1	44.95	44.95	10	4,516	0.22%
2024/02/19	0	0.00	3	44.58	44.85	-3	4,645	-0.06%
2024/02/16	20	44.05	0	0.00	44.20	20	4,721	0.42%
2024/02/15	1	44.05	52	43.99	44.10	-51	4,721	-1.08%
2024/02/05	21	44.23	0	0.00	44.20	21	4,695	0.45%
2024/02/02	43	44.75	1	44.85	44.80	42	4,686	0.90%
2024/02/01	0	0.00	4	44.76	44.95	-4	4,698	-0.09%
2024/01/30	3	44.35	2	44.65	44.30	1	4,700	0.02%
2024/01/29	0	0.00	1	44.90	45.00	-1	4,739	-0.02%
2024/01/26	0	0.00	1	44.80	44.70	-1	4,812	-0.02%
2024/01/25	0	44.42	0	0.00	44.30	0	4,861	0.00%
2024/01/23	0	0.00	80	44.36	44.25	-80	4,944	-1.62%
2024/01/22	2	44.30	53	44.28	44.30	-51	5,007	-1.02%
2024/01/19	3	44.07	2	44.55	44.70	1	5,061	0.02%
2024/01/18	0	0.00	3	44.50	44.25	-3	5,077	-0.06%
2024/01/17	4.1	44.09	0	0.00	43.90	4.1	5,084	0.08%
2024/01/16	2	44.50	0	0.00	44.50	2	4,999	0.04%
2024/01/15	36	45.25	0	0.00	45.20	36	4,947	0.73%
2024/01/12	20	45.40	0	0.00	45.35	20	5,002	0.40%
2024/01/11	26	45.70	8	45.52	45.55	18	5,053	0.36%
2024/01/10	46	45.12	2	45.10	44.95	44	5,037	0.87%
2024/01/09	0	0.00	37	46.25	46.20	-37	4,926	-0.75%
2024/01/05	0	0.00	15	46.35	46.35	-15	4,930	-0.30%
2024/01/04	0	0.00	1.2	46.34	46.20	-1.2	4,962	-0.02%
2024/01/03	2	45.83	26	46.00	46.00	-24	5,048	-0.48%
2024/01/02	0	0.00	5	46.50	46.60	-5	5,052	-0.10%
2023/12/29	0	0.00	2	46.50	46.80	-2	5,093	-0.04%
2023/12/27	0	0.00	8	46.14	46.45	-8	5,039	-0.16%
2023/12/26	0	0.00	2	45.73	45.75	-2	4,957	-0.04%
2023/12/25	0	0.00	7	45.44	45.45	-7	4,958	-0.14%
2023/12/22	3	44.95	38	45.25	45.35	-35	4,954	-0.71%
2023/12/21	11	44.92	0	0.00	45.20	11	4,940	0.22%
2023/12/20	2	44.98	0	0.00	45.15	2	4,895	0.04%
2023/12/19	13	45.28	0	0.00	45.40	13	4,875	0.27%
2023/12/15	14	45.71	1	45.80	45.55	13	4,900	0.27%
2023/12/14	0	0.00	3	46.10	46.25	-3	4,807	-0.06%
2023/12/13	11	45.73	0	0.00	45.65	11	4,746	0.23%
2023/12/12	50	45.83	0	0.00	46.00	50	4,814	1.04%
2023/12/11	0	0.00	30	45.65	45.85	-30	4,863	-0.62%
2023/12/08	79	45.85	0	0.00	45.85	79	4,860	1.63%
2023/12/07	1	45.65	5	45.90	45.70	-4	4,865	-0.08%
2023/12/06	0	0.00	79	46.26	46.35	-79	4,858	-1.63%
2023/12/04	0	0.00	2	46.18	46.10	-2	4,744	-0.04%
2023/12/01	2	45.95	2	45.70	46.00	0	4,742	0.00%
2023/11/30	1	45.10	0	0.00	45.10	1	4,675	0.02%
2023/11/29	1	45.30	1	45.85	45.30	0	4,473	0.00%
2023/11/28	2	45.60	5	45.97	45.45	-3	4,347	-0.07%
2023/11/27	0	0.00	19	46.37	45.75	-19	4,290	-0.44%
2023/11/24	1	45.55	1	46.35	45.55	0	4,100	0.00%
2023/11/22	2	45.65	1	45.95	45.70	1	3,865	0.03%
2023/11/21	0	0.00	5.1	46.26	46.30	-5.1	3,866	-0.13%
2023/11/20	1	45.60	28	45.71	45.95	-27	3,794	-0.71%
2023/11/17	0	0.00	1	45.85	45.80	-1	3,786	-0.03%
2023/11/16	0	0.00	8	45.29	45.55	-8	3,728	-0.21%
2023/11/15	0	0.00	82.1	44.99	45.05	-82.1	3,667	-2.24%
2023/11/13	33	44.70	10	44.60	44.80	23	3,676	0.63%
2023/11/10	0	0.00	33	44.75	44.75	-33	3,692	-0.89%
2023/11/07	0	0.00	8	44.71	44.90	-8	3,722	-0.21%
2023/11/06	0	0.00	3.2	44.60	44.65	-3.2	3,685	-0.09%
2023/11/03	0	0.00	5	44.45	44.60	-5	3,628	-0.14%
2023/11/02	0	0.00	12	43.98	44.00	-12	3,571	-0.34%
2023/11/01	2	43.55	12	43.56	43.55	-10	3,518	-0.28%
2023/10/31	0	0.00	1	43.05	42.90	-1	3,496	-0.03%
2023/10/30	11	42.86	0	0.00	42.70	11	3,504	0.31%
2023/10/27	0	0.00	9	43.58	43.95	-9	3,444	-0.26%
2023/10/26	6	42.65	1	42.95	42.85	5	3,433	0.15%
2023/10/25	0	0.00	3	43.07	43.00	-3	3,408	-0.09%
2023/10/24	2	42.75	8	42.95	42.95	-6	3,391	-0.18%
2023/10/23	4	42.74	1	42.70	42.65	3	3,378	0.09%
2023/10/20	2	42.65	1	43.15	43.00	1	3,355	0.03%
2023/10/19	5	43.16	0	0.00	43.40	5	3,321	0.15%
2023/10/18	0	0.00	40	43.70	43.70	-40	3,299	-1.21%
2023/10/17	3	43.57	16	43.60	43.50	-13	3,293	-0.39%
2023/10/16	0	0.00	3	43.95	44.05	-3	3,334	-0.09%
2023/10/13	5	43.66	0	0.00	43.50	5	3,381	0.15%
2023/10/12	0	0.00	1	44.25	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	4.1	43.99	44.35	-4.1	3,358	-0.12%
2023/10/06	0	0.00	8	43.18	43.40	-8	3,304	-0.24%
2023/10/05	12	42.55	6	42.52	42.40	6	3,278	0.18%
2023/10/04	12	42.35	0	0.00	42.45	12	3,233	0.37%
2023/10/03	11	42.89	0	0.00	42.85	11	3,236	0.34%
2023/10/02	2	42.85	0	0.00	43.00	2	3,313	0.06%
2023/09/28	1	43.00	3	43.25	43.25	-2	3,496	-0.06%
2023/09/27	2	42.65	1	42.95	42.85	1	3,506	0.03%
2023/09/26	1	42.75	0	0.00	42.60	1	3,530	0.03%
2023/09/22	0	0.00	1	43.10	43.00	-1	3,593	-0.03%
2023/09/21	16	42.69	5	42.70	42.65	11	3,592	0.31%
2023/09/20	0	0.00	29	43.46	43.55	-29	3,540	-0.82%
2023/09/19	0	0.00	34	43.45	43.40	-34	3,530	-0.96%
2023/09/15	2	43.28	0	0.00	43.65	2	3,639	0.05%
2023/09/14	0	0.00	10	43.46	43.70	-10	3,695	-0.27%
2023/09/13	0	0.00	1	42.95	42.65	-1	3,680	-0.03%
2023/09/12	0	0.00	1	42.75	42.80	-1	3,828	-0.03%
2023/09/11	1	42.40	0	0.00	42.55	1	3,848	0.03%
2023/09/06	15	42.43	0	0.00	42.20	15	3,886	0.39%
2023/09/05	4	42.61	58	42.75	42.70	-54	3,837	-1.41%
2023/09/04	3	42.88	0	0.00	43.00	3	3,832	0.08%
2023/09/01	0	0.00	5	43.06	43.30	-5	3,882	-0.13%
2023/08/31	2	42.48	0	0.00	42.60	2	3,892	0.05%
2023/08/30	3	42.63	0	0.00	42.80	3	3,829	0.08%
2023/08/28	0	0.00	1	42.95	43.00	-1	3,919	-0.03%
2023/08/25	0.3	42.80	0	0.00	42.40	0.3	5,038	0.01%
2023/08/24	2	42.75	1	42.70	42.80	1	5,069	0.02%
2023/08/22	1	42.10	0	0.00	42.20	1	5,221	0.02%
2023/08/18	1.2	42.41	26	42.45	42.50	-24.9	5,340	-0.47%
2023/08/17	3.2	41.80	5	42.10	42.00	-1.8	5,352	-0.03%
2023/08/16	2.2	42.65	2	42.55	42.35	0.2	5,309	0.00%
2023/08/15	0.1	43.05	0	0.00	42.95	0.1	5,328	0.00%
2023/08/14	1	43.25	0	0.00	43.10	1	5,348	0.02%
2023/08/11	2	43.80	0	0.00	43.75	2	5,402	0.04%
2023/08/10	1.1	43.86	0	0.00	43.85	1.1	5,421	0.02%
2023/08/08	5	44.30	0	0.00	44.10	5	5,448	0.09%
2023/08/04	0	0.00	6	44.17	43.95	-6	5,476	-0.11%
2023/08/02	2	43.98	0.3	44.05	43.85	1.7	5,465	0.03%
2023/08/01	0.3	44.40	0	0.00	44.50	0.3	5,460	0.01%
2023/07/31	1	44.20	1	44.65	44.05	0	5,505	0.00%
2023/07/27	0	0.00	1	44.50	44.50	-1	5,589	-0.02%
2023/07/26	0	44.25	12	44.17	44.40	-12	5,657	-0.21%
2023/07/25	0	0.00	1	43.95	43.85	-1	5,673	-0.02%
2023/07/24	5	43.56	22	43.55	43.50	-17	5,727	-0.30%
2023/07/21	3	44.13	0.5	44.50	43.90	2.5	5,730	0.04%
2023/07/20	0	0.00	2	44.45	44.40	-2	5,713	-0.04%
2023/07/19	42	44.44	0	0.00	44.30	42	5,683	0.74%
2023/07/18	40	44.58	2	44.93	45.05	38	5,641	0.67%
2023/07/17	10.2	44.60	0	0.00	44.70	10.2	5,588	0.18%
2023/07/14	0	0.00	1	44.35	44.40	-1	5,600	-0.02%
2023/07/13	0	0.00	4	44.26	43.95	-4	5,609	-0.07%
2023/07/12	0.1	43.70	25.1	43.65	43.75	-25	5,571	-0.45%
2023/07/11	0.4	43.73	15	43.40	43.50	-14.6	5,576	-0.26%
2023/07/10	40	43.73	0	0.00	43.35	40	5,570	0.72%
2023/07/07	41	43.24	1	43.35	43.35	40	5,520	0.72%
2023/07/06	10.1	43.67	1	44.25	43.40	9.1	5,453	0.17%
2023/07/05	8	46.05	2	46.05	46.05	6	5,251	0.11%
2023/07/04	0	0.00	1	46.10	46.15	-1	5,194	-0.02%
2023/07/03	2.1	45.85	0	0.00	45.90	2.1	5,182	0.04%
2023/06/30	3	45.60	0	0.00	45.40	3	5,212	0.06%
2023/06/29	12	45.70	0	0.00	45.65	12	5,183	0.23%
2023/06/28	2	45.50	0	0.00	45.45	2	5,186	0.04%
2023/06/27	10	45.50	0	0.00	45.45	10	5,187	0.19%
2023/06/26	1	45.55	0	0.00	45.45	1	5,194	0.02%
2023/06/21	3	45.60	0	0.00	45.70	3	5,195	0.06%
2023/06/20	4	45.81	0	0.00	45.70	4	5,185	0.08%
2023/06/19	1	45.90	18	46.40	46.45	-17	5,079	-0.33%
2023/06/16	16	45.73	1	46.80	45.70	15	5,043	0.30%
2023/06/15	1	46.30	9	46.25	46.40	-8	4,907	-0.16%
2023/06/12	0	0.00	22	46.40	46.25	-22	5,126	-0.43%
2023/06/09	1	46.25	0	0.00	46.25	1	5,222	0.02%
2023/06/08	2	46.18	1.5	46.45	46.20	0.5	5,296	0.01%
2023/06/07	11	46.55	35	46.60	46.55	-24	5,374	-0.45%
2023/06/06	0.2	46.20	2	46.30	46.25	-1.8	5,337	-0.03%
2023/06/05	7	45.90	1	45.85	45.80	6	5,346	0.11%
2023/06/02	1	45.31	88	45.43	45.40	-87	5,328	-1.63%
2023/06/01	10.4	45.50	0	0.00	45.45	10.4	5,281	0.20%
2023/05/31	4	45.33	5	46.06	45.15	-1	5,230	-0.02%
2023/05/30	0	0.00	14	46.00	46.00	-14	4,133	-0.34%
2023/05/29	14	45.95	0	0.00	45.85	14	4,106	0.34%
2023/05/26	12	45.58	0	0.00	45.80	12	4,062	0.30%
2023/05/25	45	46.12	0	0.00	45.95	45	3,994	1.13%
2023/05/24	2	46.45	1	46.85	46.85	1	3,914	0.03%
2023/05/23	5	46.84	12	46.96	47.05	-7	3,877	-0.18%
2023/05/22	0	0.00	1	47.45	47.50	-1	3,863	-0.03%
2023/05/19	1	47.05	6	47.27	47.30	-5	3,841	-0.13%
2023/05/18	0	0.00	2	47.10	47.15	-2	3,813	-0.05%
2023/05/17	0	46.73	7	46.95	47.00	-7	3,785	-0.18%
2023/05/16	0	0.00	1	46.60	46.55	-1	3,707	-0.03%
2023/05/12	3	45.95	15	46.25	46.20	-12	3,720	-0.32%
2023/05/10	1	46.25	0	0.00	46.50	1	3,679	0.03%
2023/05/09	0	0.00	38.5	46.31	46.50	-38.5	3,644	-1.06%
2023/05/08	0	0.00	0.3	46.15	46.35	-0.3	3,655	-0.01%
2023/05/05	0.3	46.00	19.2	46.05	46.20	-18.9	3,617	-0.52%
2023/05/03	7.1	45.43	0	0.00	45.50	7.1	3,585	0.20%
2023/05/02	1.4	46.06	0	0.00	46.00	1.4	3,576	0.04%
2023/04/28	0	0.00	2	46.45	46.45	-2	3,650	-0.05%
2023/04/27	7.1	46.10	3	46.00	46.00	4.1	3,683	0.11%
2023/04/25	1	46.40	1	46.95	46.50	0	3,620	0.00%
2023/04/24	0	0.00	1	46.75	46.80	-1	3,618	-0.03%
2023/04/20	0	0.00	1	46.65	46.35	-1	3,662	-0.03%
2023/04/19	2	46.20	0	0.00	46.20	2	3,727	0.05%
2023/04/18	4.6	46.67	1	46.60	46.65	3.6	3,717	0.10%
2023/04/17	2	47.10	0	0.00	47.15	2	3,734	0.05%
2023/04/14	0	0.00	6	47.37	47.50	-6	3,787	-0.16%
2023/04/10	0.1	46.75	1	46.90	46.90	-1	3,831	-0.02%
2023/04/06	0	46.50	0	0.00	46.45	0	3,885	0.00%
2023/03/31	0	46.75	3.1	46.82	46.95	-3.1	3,880	-0.08%
2023/03/30	2	46.10	0	0.00	46.30	2	3,871	0.05%
2023/03/29	1	46.35	15	46.62	46.65	-14	4,016	-0.35%
2023/03/27	1	46.45	0	0.00	46.25	1	4,302	0.02%
2023/03/24	0	0.00	0.3	46.55	46.70	-0.3	4,362	-0.01%
2023/03/23	0	0.00	3	46.87	47.00	-3	4,333	-0.07%
2023/03/20	0	0.00	20	45.30	45.15	-20	4,414	-0.45%
2023/03/17	4	45.10	5	45.41	44.70	-1	4,439	-0.02%
2023/03/16	3	44.77	0	0.00	44.75	3	4,275	0.07%
2023/03/15	2.3	44.92	0	0.00	44.60	2.3	4,311	0.05%
2023/03/14	3.3	44.60	0	0.00	44.55	3.3	4,320	0.08%
2023/03/13	30	45.44	10	45.39	45.45	20	4,310	0.46%
2023/03/10	17.5	46.18	0	0.00	45.85	17.5	4,257	0.41%
2023/03/09	10	47.40	0	0.00	47.30	10	4,265	0.23%
2023/03/08	10	47.80	0	0.00	47.80	10	4,446	0.22%
2023/03/07	0	47.75	1	47.85	47.85	-1	4,519	-0.02%
2023/03/06	1	47.45	1	47.75	47.80	0	4,598	0.00%
2023/03/03	0	47.15	1	47.30	47.30	-1	4,629	-0.02%
2023/03/02	1	46.90	2	47.30	47.15	-1	4,687	-0.02%
2023/03/01	11	47.33	1	47.45	47.45	10	4,730	0.21%
2023/02/22	10	47.30	0	0.00	47.65	10	4,721	0.21%
2023/02/21	0	0.00	0.1	47.80	47.80	-0.1	4,739	0.00%
2023/02/20	0	0.00	6	47.69	47.80	-6	4,818	-0.12%
2023/02/17	0	0.00	3	47.15	47.15	-3	4,885	-0.06%
2023/02/16	3	47.25	0	0.00	47.10	3	4,995	0.06%
2023/02/14	0	0.00	1	47.45	47.30	-1	5,144	-0.02%
2023/02/13	1	46.65	3	46.87	47.15	-2	5,237	-0.04%
2023/02/10	0	0.00	1	47.15	47.05	-1	5,250	-0.02%
2023/02/09	0	0.00	0.1	46.95	46.95	-0.1	5,290	0.00%
2023/02/08	3	46.82	0	0.00	46.85	3	5,363	0.06%
2023/02/03	2	46.60	3.1	47.08	47.20	-1.1	5,540	-0.02%
2023/02/02	0	46.71	0	0.00	46.75	0	5,620	0.00%
2023/02/01	0	0.00	1	47.05	47.10	-1	5,626	-0.02%
2023/01/31	4	47.02	0	0.00	46.60	4	5,647	0.07%
2023/01/30	1	47.35	10.8	47.83	47.95	-9.8	5,602	-0.17%
2023/01/17	0	0.00	6	47.00	47.10	-6	5,554	-0.11%
2023/01/16	1	46.70	5.2	46.74	46.80	-4.2	5,560	-0.08%
2023/01/13	0	0.00	8.6	46.44	46.35	-8.6	5,631	-0.15%
2023/01/12	0	0.00	6.4	46.37	46.40	-6.4	5,790	-0.11%
2023/01/11	4.7	46.29	6	46.23	46.25	-1.3	5,846	-0.02%
2023/01/10	4	45.90	4	46.10	46.15	0	5,860	0.00%
2023/01/09	2.3	46.23	5	46.14	46.25	-2.7	5,910	-0.05%
2023/01/06	2	45.40	4	45.40	45.25	-2	5,947	-0.03%
2023/01/05	0	0.00	14	45.38	45.50	-14	6,021	-0.23%
2023/01/04	0	0.00	13	44.73	44.95	-13	6,008	-0.22%
2023/01/03	2	43.60	5	44.24	44.25	-3	6,037	-0.05%
2022/12/30	14	44.29	5.1	44.30	44.05	8.9	6,024	0.15%
2022/12/29	4	43.71	0.3	43.95	43.90	3.7	6,044	0.06%
2022/12/28	0.3	44.25	3	44.32	44.15	-2.7	6,016	-0.04%
2022/12/27	0.9	44.28	2	44.30	44.25	-1.1	6,015	-0.02%
2022/12/26	2.2	44.01	0	0.00	44.05	2.2	6,042	0.04%
2022/12/23	1.3	44.11	0	0.00	44.25	1.3	6,076	0.02%
2022/12/22	2	43.98	4	44.19	44.45	-2	6,119	-0.03%
2022/12/21	34	43.75	7	44.06	43.75	27	6,124	0.44%
2022/12/20	61.6	44.91	36	45.00	44.50	25.6	6,004	0.43%
2022/12/19	3	46.97	0	0.00	47.00	3	5,745	0.05%
2022/12/16	3	47.43	5	48.10	47.40	-2	5,811	-0.03%
2022/12/14	1	47.65	3	48.13	48.20	-2	5,840	-0.03%
2022/12/13	2	47.23	1	47.85	47.10	1	5,819	0.02%
2022/12/12	2	47.40	0	0.00	47.60	2	5,774	0.03%
2022/12/09	2	47.75	0	0.00	47.80	2	5,835	0.03%
2022/12/08	1	47.65	6	48.15	48.05	-5	5,842	-0.09%
2022/12/07	3.4	47.29	24	48.10	47.90	-20.6	5,824	-0.35%
2022/12/05	1	47.30	0	0.00	47.05	1	5,756	0.02%
2022/12/02	2	48.15	0	0.00	48.20	2	5,675	0.04%
2022/12/01	4	48.83	0	0.00	48.95	4	5,692	0.07%
2022/11/30	3	47.73	6.1	49.50	50.80	-3.1	5,631	-0.06%
2022/11/29	4	47.10	4.1	47.25	47.80	-0.1	5,482	0.00%
2022/11/28	5	45.45	5	45.95	46.40	0	5,412	0.00%
2022/11/25	0	0.00	8	46.38	46.50	-8	5,397	-0.15%
2022/11/24	0	0.00	1	45.85	46.05	-1	5,539	-0.02%
2022/11/23	0	0.00	4	45.51	45.80	-4	5,521	-0.07%
2022/11/21	1	44.65	0	0.00	45.10	1	5,451	0.02%
2022/11/18	3	44.79	0	0.00	44.85	3	5,443	0.06%
2022/11/17	16	45.34	0	0.00	45.35	16	5,402	0.30%
2022/11/16	5.1	45.93	0	0.00	45.80	5.1	5,377	0.10%
2022/11/15	14	45.81	19	46.22	46.40	-5	5,319	-0.09%
2022/11/14	25	46.15	12	46.25	46.00	13	5,269	0.25%
2022/11/11	1	45.85	2.4	45.77	46.00	-1.4	5,220	-0.03%
2022/11/10	2	44.75	2	45.05	45.20	0	5,196	0.00%
2022/11/09	1	45.00	0	0.00	45.30	1	5,191	0.02%
2022/11/08	0	45.15	3	45.00	45.30	-3	5,139	-0.06%
2022/11/07	5	44.70	5	44.85	45.45	0	5,097	0.00%
2022/11/04	2	44.53	2	45.10	45.10	0	5,043	0.00%
2022/11/03	2	44.75	2	45.15	45.00	0	4,989	0.00%
2022/11/02	7	45.41	2	45.45	45.60	5	4,947	0.10%
2022/10/31	5	45.10	5	45.50	46.40	0	4,854	0.00%
2022/10/27	0	45.95	11	45.95	45.50	-11	4,769	-0.23%
2022/10/26	0	0.00	11	45.39	45.70	-11	4,759	-0.23%
2022/10/25	2.1	44.80	5	45.35	45.20	-2.9	4,749	-0.06%
2022/10/24	5	46.00	0	0.00	46.00	5	4,684	0.11%
2022/10/21	9	46.05	11	46.30	46.50	-2	4,634	-0.04%
2022/10/20	5.1	45.70	5	45.95	46.50	0.1	4,563	0.00%
2022/10/19	5	46.70	10	47.08	46.70	-5	4,417	-0.11%
2022/10/18	1	46.85	1	47.20	47.45	0	4,355	0.00%
2022/10/17	6.1	47.55	0	0.00	47.35	6.1	4,324	0.14%
2022/10/14	0	47.85	0	0.00	48.20	0	4,280	0.00%
2022/10/13	5	47.60	27	48.22	48.05	-22	4,207	-0.52%
2022/10/12	5.1	47.50	11	48.03	48.05	-5.9	4,134	-0.14%
2022/10/11	13	47.82	5	48.30	47.75	8	4,126	0.19%
2022/10/07	2	48.92	0	0.00	48.85	2	4,071	0.05%
2022/10/06	3	49.30	7	49.11	49.35	-4	4,117	-0.10%
2022/10/05	6	48.71	0	0.00	48.80	6	4,141	0.14%
2022/10/03	1	48.85	0	0.00	48.70	1	4,173	0.02%
2022/09/30	5	49.15	5	49.40	49.20	0	4,186	0.00%
2022/09/29	0	0.00	1	49.25	49.40	-1	4,210	-0.02%
2022/09/28	5	48.75	6	48.91	48.70	-1	4,233	-0.02%
2022/09/27	5	49.35	0	0.00	49.25	5	4,251	0.12%
2022/09/23	12	49.62	14	49.72	49.70	-2	4,288	-0.05%
2022/09/22	0.1	48.02	0	0.00	48.60	0.1	4,298	0.00%
2022/09/20	1	48.60	0	0.00	48.70	1	4,298	0.02%
2022/09/16	7	48.61	7	49.00	48.75	0	4,394	0.00%
2022/09/15	0	48.95	7	49.18	49.25	-7	4,391	-0.16%
2022/09/14	8.4	48.68	0	0.00	48.55	8.4	4,391	0.19%
2022/09/08	0	48.70	0	0.00	49.25	0	4,519	0.00%
2022/09/07	2	48.65	1	49.00	48.55	1	4,555	0.02%
2022/09/06	0	0.00	1	49.45	49.55	-1	4,591	-0.02%
2022/09/05	0	0.00	0.1	49.10	49.00	-0.1	4,604	0.00%
2022/09/02	0	48.70	0	0.00	48.65	0	4,689	0.00%
2022/09/01	5	48.68	2	48.80	48.65	3	4,709	0.06%
2022/08/30	2.1	49.21	4	49.36	49.45	-2	4,508	-0.04%
2022/08/29	1	49.60	0	0.00	49.60	1	4,565	0.02%
2022/08/26	1	50.21	0	0.00	50.40	1	4,612	0.02%
2022/08/25	2	50.30	1	50.30	50.60	1	4,707	0.02%
2022/08/19	1	50.00	11	51.11	51.00	-10	5,456	-0.18%
2022/08/18	5	50.88	0	0.00	50.60	5	5,492	0.09%
2022/08/17	0	52.50	0	0.00	52.70	0	5,609	0.00%
2022/08/16	0.1	52.00	0	0.00	51.90	0.1	5,638	0.00%
2022/08/12	0	0.00	10	52.30	52.70	-10	5,799	-0.17%
2022/08/11	0	0.00	0.3	52.80	53.00	-0.3	5,837	-0.01%
2022/08/10	0	0.00	0.1	52.60	52.80	-0.1	5,853	0.00%
2022/08/08	0	0.00	0.1	51.25	51.60	-0.1	5,858	0.00%
2022/08/05	0.3	50.90	10	51.00	51.10	-9.7	5,863	-0.17%
2022/08/02	1	49.60	1	50.10	49.90	0	5,874	0.00%
2022/08/01	0	0.00	10	50.20	50.50	-10	5,872	-0.17%
2022/07/28	0	0.00	1.1	49.66	49.95	-1.1	5,884	-0.02%
2022/07/26	0	0.00	11	49.68	49.80	-11	5,840	-0.19%
2022/07/22	2	48.75	12	48.85	48.90	-10	5,900	-0.17%
2022/07/21	3	47.88	1	48.25	48.55	2	5,914	0.03%
2022/07/15	1	47.60	0	0.00	47.45	1	5,905	0.02%
2022/07/12	1	48.85	0	0.00	48.80	1	5,845	0.02%
2022/07/08	2	49.80	12	49.95	49.80	-10	5,820	-0.17%
2022/07/07	0	0.00	1	49.15	49.70	-1	5,819	-0.02%
2022/07/06	5	51.00	26	51.02	51.10	-21	5,763	-0.36%
2022/07/04	0	0.00	5	52.20	52.40	-5	5,690	-0.09%
2022/06/30	1	53.40	1.1	53.95	53.10	-0.1	5,711	0.00%
2022/06/28	1	53.80	0.1	54.00	54.40	0.9	5,611	0.02%
2022/06/27	0	0.00	0.1	54.60	54.30	-0.1	5,655	0.00%
2022/06/24	0	0.00	6	53.65	53.90	-6	5,613	-0.11%
2022/06/23	1.1	53.62	0.1	53.80	54.00	1	5,552	0.02%
2022/06/22	1	53.10	15.1	53.09	52.90	-14.1	5,471	-0.26%
2022/06/21	0	52.80	12	52.94	53.10	-12	5,509	-0.22%
2022/06/20	2	51.95	0	0.00	51.80	2	5,533	0.04%
2022/06/17	0	0.00	2	52.00	52.20	-2	5,488	-0.04%
2022/06/16	0	0.00	1	52.90	52.50	-1	5,422	-0.02%
2022/06/15	0	0.00	11	52.56	52.30	-11	5,447	-0.20%
2022/06/14	1	51.70	5	51.64	51.40	-4	5,455	-0.07%
2022/06/13	1	50.50	0	0.00	50.70	1	5,434	0.02%
2022/06/10	0	0.00	11	52.11	52.10	-11	5,306	-0.21%
2022/06/08	0	0.00	0.1	52.70	52.80	-0.1	5,229	0.00%
2022/06/07	0	0.00	10	52.39	52.60	-10	5,235	-0.19%
2022/06/06	0	0.00	0.1	52.20	52.50	-0.1	5,137	0.00%
2022/06/02	0	0.00	2	51.95	51.90	-2	5,096	-0.04%
2022/06/01	0	0.00	8	51.81	51.70	-8	5,073	-0.16%
2022/05/31	2	51.55	2	51.40	50.60	0	4,930	0.00%
2022/05/30	4	51.40	17.1	51.48	50.70	-13.1	4,642	-0.28%
2022/05/27	5	50.88	14	50.89	50.90	-9	4,473	-0.20%
2022/05/25	0	0.00	4	50.38	49.30	-4	4,375	-0.09%
2022/05/24	0	0.00	14.1	50.16	50.00	-14.1	4,233	-0.33%
2022/05/23	0	0.00	12.1	49.64	49.65	-12.1	4,095	-0.29%
2022/05/20	0	0.00	1	47.15	48.20	-1	3,976	-0.03%
2022/05/19	0	0.00	3	46.13	46.50	-3	3,878	-0.08%
2022/05/18	0	0.00	2	46.90	47.30	-2	3,844	-0.05%
2022/05/17	0	0.00	1	46.45	46.40	-1	3,852	-0.03%
2022/05/16	1.1	45.85	15	46.58	46.25	-14	3,847	-0.36%
2022/05/13	1	46.10	3	46.62	46.80	-2	3,830	-0.05%
2022/05/12	3	46.02	0	0.00	45.95	3	3,823	0.08%
2022/05/11	1	46.35	1	46.85	46.85	0	3,821	0.00%
2022/05/09	0.1	46.95	5	47.10	47.00	-5	3,835	-0.13%
2022/05/06	6	47.74	3	48.38	48.35	3	3,827	0.08%
2022/05/05	0	0.00	6	49.33	48.60	-6	3,877	-0.15%
2022/05/04	3	48.23	0	0.00	48.10	3	4,008	0.07%
2022/04/29	0	0.00	2	48.83	49.00	-2	4,131	-0.05%
2022/04/27	10	48.89	0	0.00	48.15	10	4,143	0.24%
2022/04/25	0.1	48.15	0	0.00	48.55	0.1	4,170	0.00%
2022/04/21	0	0.00	6	49.16	49.25	-6	4,278	-0.14%
2022/04/19	1	48.90	0	0.00	48.90	1	4,671	0.02%
2022/04/12	0	0.00	1.1	50.48	50.30	-1.1	4,761	-0.02%
2022/04/11	0	0.00	6	50.60	50.50	-6	4,731	-0.13%
2022/04/08	0	0.00	2	49.75	50.10	-2	4,670	-0.04%
2022/04/07	2	49.18	0	0.00	49.05	2	4,671	0.04%
2022/04/06	30	51.00	3	50.50	51.00	27	4,643	0.58%
2022/03/31	0	0.00	0.1	50.30	50.20	-0.1	4,504	0.00%
2022/03/30	0	0.00	6	50.00	50.30	-6	4,454	-0.13%
2022/03/29	0	0.00	15	49.63	49.90	-15	4,385	-0.34%
2022/03/28	0	0.00	1	49.55	49.70	-1	4,369	-0.02%
2022/03/24	0	0.00	2.1	50.00	50.00	-2.1	4,353	-0.05%
2022/03/21	0	0.00	1.1	48.80	48.80	-1.1	4,216	-0.03%
2022/03/18	0	0.00	1	48.40	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	3.1	48.08	48.15	-3.1	4,142	-0.07%
2022/03/16	1	46.45	3	46.65	46.80	-2	4,049	-0.05%
2022/03/11	3	46.22	0	0.00	45.70	3	4,063	0.07%
2022/03/10	0	0.00	2	46.53	46.80	-2	4,069	-0.05%
2022/03/09	0	0.00	2	45.48	45.20	-2	4,022	-0.05%
2022/03/08	1	44.85	0	0.00	44.80	1	4,030	0.02%
2022/03/07	3.1	45.51	1	45.65	45.45	2.1	3,996	0.05%
2022/03/04	1	46.40	1	46.85	46.90	0	4,060	0.00%
2022/03/01	0	0.00	3	46.90	47.55	-3	4,115	-0.07%
2022/02/25	3	45.90	0	0.00	45.80	3	4,078	0.07%
2022/02/24	13.2	46.48	0	0.00	46.25	13.2	3,985	0.33%
2022/02/22	3.2	47.35	0	0.00	47.15	3.2	3,970	0.08%
2022/02/21	0	0.00	2	48.25	48.25	-2	4,022	-0.05%
2022/02/18	1	48.20	0	0.00	48.00	1	4,030	0.02%
2022/02/17	0	0.00	2	48.68	48.75	-2	4,037	-0.05%
2022/02/16	2	48.20	0.2	48.75	48.10	1.8	4,019	0.04%
2022/02/15	1.1	48.36	0	0.00	48.30	1.1	4,022	0.03%
2022/02/14	0	0.00	10	48.90	49.15	-10	4,008	-0.25%
2022/02/11	0	0.00	1	48.70	49.30	-1	3,981	-0.03%
2022/02/10	2	48.18	2	48.63	48.95	0	3,969	0.00%
2022/02/09	1	48.85	1	49.05	48.90	0	3,930	0.00%
2022/02/08	0	0.00	2.1	48.51	48.80	-2.1	3,870	-0.05%
2022/02/07	1	45.95	3	47.35	47.95	-2	3,825	-0.05%
2022/01/26	4	46.36	3	47.02	46.25	1	3,723	0.03%
2022/01/25	4.2	46.64	0	0.00	47.15	4.2	3,575	0.12%
2022/01/24	1	47.05	1	47.70	47.65	0	3,491	0.00%
2022/01/21	10.1	47.61	0	0.00	47.55	10.1	3,501	0.29%
2022/01/17	4.1	48.32	0	0.00	48.45	4.1	3,378	0.12%
2022/01/14	1	48.56	0	0.00	48.60	1	3,305	0.03%
2022/01/13	0	0.00	1	50.10	49.65	-1	3,235	-0.03%
2022/01/12	0	0.00	1.1	49.82	50.00	-1.1	3,029	-0.04%
2022/01/11	0	0.00	5	48.57	48.70	-5	2,791	-0.18%
2022/01/10	4	47.95	0.1	48.00	48.25	3.9	2,697	0.14%
2022/01/07	0	0.00	1	48.25	48.20	-1	2,692	-0.04%
2022/01/06	0	0.00	2	47.85	47.85	-2	2,628	-0.08%
2022/01/05	0	0.00	2	47.48	47.55	-2	2,594	-0.08%
2022/01/03	1	47.15	0	0.00	47.15	1	2,645	0.04%
2021/12/30	0	0.00	4	47.20	47.25	-4	2,679	-0.15%
2021/12/24	0	0.00	2.1	47.39	47.40	-2.1	2,716	-0.08%
2021/12/23	0	0.00	2	47.40	47.40	-2	2,755	-0.07%
2021/12/21	1	46.70	1	47.35	46.85	0	2,808	0.00%
2021/12/20	1	46.75	0	0.00	46.80	1	2,825	0.04%
2021/12/17	0	0.00	2	47.18	47.35	-2	2,811	-0.07%
2021/12/16	1	46.70	1	47.00	47.00	0	2,800	0.00%
2021/12/14	2	46.63	0	0.00	47.00	2	2,915	0.07%
2021/12/13	1	46.95	0	0.00	47.10	1	2,955	0.03%
2021/12/10	3	47.22	2	47.25	47.05	1	3,000	0.03%
2021/12/08	0	0.00	1	47.50	47.80	-1	2,999	-0.03%
2021/12/07	0	0.00	2	47.33	47.50	-2	2,991	-0.07%
2021/12/03	3	46.73	0	0.00	46.95	3	3,007	0.10%
2021/12/02	0	0.00	1	46.85	47.00	-1	3,029	-0.03%
2021/12/01	0	0.00	3	46.62	46.55	-3	3,054	-0.10%
2021/11/30	1	45.55	2	46.40	46.35	-1	3,065	-0.03%
2021/11/26	4	45.89	0	0.00	45.75	4	2,964	0.14%
2021/11/25	1	46.85	1	47.05	47.20	0	3,015	0.00%
2021/11/24	0	0.00	3	47.55	47.55	-3	3,150	-0.10%
2021/11/23	2	46.90	0.1	46.90	46.95	1.9	3,347	0.06%
2021/11/22	0	0.00	6	46.85	47.00	-6	3,390	-0.18%
2021/11/18	0	0.00	6	46.41	46.70	-6	3,363	-0.18%
2021/11/17	1	45.60	0.1	45.90	45.60	0.9	3,278	0.03%
2021/11/10	0	0.00	10	44.60	44.70	-10	3,339	-0.30%
2021/11/09	0	0.00	22	44.73	44.95	-22	3,354	-0.66%
2021/11/08	0	0.00	1	44.80	44.55	-1	3,366	-0.03%
2021/11/04	0	0.00	2	44.10	44.15	-2	3,384	-0.06%
2021/11/02	1	44.05	0	0.00	44.40	1	3,445	0.03%
2021/10/21	0	0.00	2	45.25	44.80	-2	3,687	-0.05%
2021/10/15	0	0.00	1	44.15	44.45	-1	3,722	-0.03%
2021/10/14	0	0.00	1	44.05	43.70	-1	3,714	-0.03%
2021/10/12	0	0.00	5	43.45	43.80	-5	3,783	-0.13%
2021/10/08	1	43.55	0	0.00	43.50	1	3,732	0.03%
2021/10/07	0	0.00	2	44.23	44.20	-2	3,744	-0.05%
2021/10/05	10	43.23	5	43.30	43.10	5	3,751	0.13%
2021/10/01	5.1	43.43	1	43.90	43.30	4.1	3,798	0.11%
2021/09/30	0	0.00	1	44.45	44.40	-1	3,751	-0.03%
2021/09/29	2	43.75	1	43.95	44.05	1	3,719	0.03%
2021/09/28	1	44.25	0	0.00	44.45	1	3,690	0.03%
2021/09/27	0	0.00	1	44.80	44.80	-1	3,675	-0.03%
2021/09/24	0	44.75	0	0.00	44.60	0	3,658	0.00%
2021/09/23	0	0.00	3	44.42	44.55	-3	3,664	-0.08%
2021/09/22	9	43.66	0	0.00	43.60	9	3,673	0.24%
2021/09/16	0	0.00	1	46.00	46.00	-1	3,548	-0.03%
2021/09/15	1	45.35	2	45.73	45.75	-1	3,481	-0.03%
2021/09/13	0	0.00	1	45.55	45.55	-1	3,495	-0.03%
2021/09/10	0	0.00	20.1	45.65	45.75	-20.1	3,529	-0.57%
2021/09/08	0	0.00	2	45.20	45.60	-2	3,560	-0.06%
2021/09/07	0	0.00	3	45.50	45.20	-3	3,569	-0.08%
2021/09/06	0	0.00	9	44.76	45.05	-9	3,537	-0.25%
2021/09/03	5	44.05	1.1	44.60	44.70	3.9	3,495	0.11%
2021/09/02	3	44.30	3	44.20	43.75	0	3,482	0.00%
2021/09/01	0	0.00	1	44.60	44.65	-1	3,480	-0.03%
2021/08/31	0	0.00	3	44.45	45.00	-3	3,425	-0.09%
2021/08/30	0	0.00	3	44.05	44.30	-3	3,336	-0.09%
2021/08/27	2	43.90	7.1	43.08	43.90	-5.1	3,196	-0.16%
2021/08/26	23	40.84	0	0.00	41.60	23	2,980	0.77%
2021/08/25	1	40.85	9	41.22	41.25	-8	2,934	-0.27%
2021/08/24	0	0.00	1	41.00	41.25	-1	2,923	-0.03%
2021/08/19	0.1	40.55	0	0.00	40.55	0.1	3,611	0.00%
2021/08/13	14	41.30	0	0.00	41.40	14	3,792	0.37%
2021/08/11	0.6	41.57	0	0.00	41.70	0.6	3,897	0.02%
2021/08/10	0	0.00	12	41.45	41.60	-12	3,973	-0.30%
2021/08/09	0	0.00	2	41.90	42.05	-2	4,066	-0.05%
2021/08/06	12	41.84	1	42.05	41.85	11	4,121	0.27%
2021/07/30	1	41.65	16	41.70	41.75	-15	4,537	-0.33%
2021/07/29	0	0.00	2.9	41.80	41.85	-2.9	4,574	-0.06%
2021/07/28	3	41.12	0	0.00	41.30	3	4,553	0.07%
2021/07/27	5	44.80	2	44.78	44.80	3	4,514	0.07%
2021/07/26	4	44.98	0	0.00	45.00	4	4,526	0.09%
2021/07/23	6	45.05	15	45.03	45.10	-9	4,560	-0.20%
2021/07/22	0	0.00	1	45.25	45.35	-1	4,613	-0.02%
2021/07/21	1	44.65	0	0.00	44.75	1	4,629	0.02%
2021/07/20	1	44.85	0	0.00	44.65	1	4,684	0.02%
2021/07/15	0	0.00	12	45.45	45.45	-12	4,750	-0.25%
2021/07/14	0	0.00	0.4	45.00	45.40	-0.4	4,782	-0.01%
2021/07/13	0	0.00	4	45.29	45.40	-4	4,843	-0.08%
2021/07/09	1	44.60	0	0.00	44.95	1	4,863	0.02%
2021/07/06	0	0.00	1	45.25	45.25	-1	5,008	-0.02%
2021/07/05	0	0.00	30.1	45.15	45.25	-30.1	5,043	-0.60%
2021/07/02	0	0.00	6	44.97	44.90	-6	5,052	-0.12%
2021/07/01	0	0.00	1	45.15	45.05	-1	5,066	-0.02%
2021/06/29	0	0.00	21	44.97	45.20	-21	5,149	-0.41%
2021/06/28	0	0.00	1	45.20	45.20	-1	5,181	-0.02%
2021/06/25	0	0.00	2	45.35	45.20	-2	5,245	-0.04%
2021/06/23	0	0.00	1	44.90	45.25	-1	5,318	-0.02%
2021/06/22	9	44.60	8	44.29	44.30	1	5,296	0.02%
2021/06/21	1.1	43.98	7	44.20	43.50	-5.9	5,292	-0.11%
2021/06/18	9	44.42	0	0.00	44.25	9	5,313	0.17%
2021/06/17	10	44.75	1	44.90	44.80	9	5,256	0.17%
2021/06/16	0	0.00	2	45.03	44.85	-2	5,378	-0.04%
2021/06/10	0	0.00	16	44.84	45.00	-16	5,513	-0.29%
2021/06/07	0	0.00	5	44.56	45.00	-5	5,659	-0.09%
2021/06/04	1	44.70	0	0.00	45.15	1	5,725	0.02%
2021/06/03	0	0.00	15	45.31	45.70	-15	5,844	-0.26%
2021/06/02	0	0.00	2	45.45	45.50	-2	5,888	-0.03%
2021/06/01	1	45.30	19	45.20	45.35	-18	5,934	-0.30%
2021/05/31	0	0.00	2	45.43	45.40	-2	6,012	-0.03%
2021/05/28	1	44.80	3	45.15	45.25	-2	6,048	-0.03%
2021/05/27	2	43.88	12	44.15	45.60	-10	6,010	-0.17%
2021/05/26	0	0.00	3.1	45.25	45.35	-3.1	5,613	-0.06%
2021/05/25	2	45.00	2	45.08	45.20	0	5,631	0.00%
2021/05/21	0	0.00	10.2	44.34	44.35	-10.2	5,571	-0.18%
2021/05/19	1	42.85	0	0.00	42.90	1	5,482	0.02%
2021/05/18	0	0.00	6	43.49	43.60	-6	5,446	-0.11%
2021/05/17	0.1	41.25	14	41.64	41.30	-13.9	5,458	-0.25%
2021/05/14	0	0.00	2.3	42.59	42.65	-2.3	5,399	-0.04%
2021/05/13	0	0.00	1	41.15	41.20	-1	5,342	-0.02%
2021/05/12	5.1	41.50	27	42.55	41.50	-21.9	5,268	-0.42%
2021/05/11	0.5	43.35	2	44.00	43.40	-1.5	5,080	-0.03%
2021/05/10	50	44.50	32.1	44.44	44.50	17.9	5,059	0.35%
2021/05/07	0	0.00	7	43.81	44.05	-7	5,133	-0.14%
2021/05/06	1	43.90	12	43.56	43.90	-11	5,165	-0.21%
2021/05/05	4	42.55	0	0.00	42.45	4	5,123	0.08%
2021/05/04	12	42.52	92	43.12	42.45	-80	5,168	-1.55%
2021/05/03	5	43.50	23	43.30	42.80	-18	5,148	-0.35%
2021/04/29	1	44.20	10	43.85	43.45	-9	5,159	-0.17%
2021/04/28	0	0.00	5.1	43.45	43.95	-5.1	5,160	-0.10%
2021/04/27	0	0.00	20	43.30	43.50	-20	5,269	-0.38%
2021/04/22	0	0.00	37	42.51	42.60	-37	5,200	-0.71%
2021/04/21	3	42.67	1.1	42.42	42.45	1.9	5,186	0.04%
2021/04/20	10	42.75	5	42.95	43.00	5	5,189	0.10%
2021/04/19	5	42.25	9	42.73	43.00	-4	5,194	-0.08%
2021/04/16	20	42.30	0	0.00	42.45	20	5,165	0.39%
2021/04/15	7	42.06	0	0.00	42.15	7	5,255	0.13%
2021/04/14	2	42.35	25	42.36	42.40	-23	5,288	-0.43%
2021/04/13	5	42.25	6	42.28	42.10	-1	5,275	-0.02%
2021/04/12	0	0.00	14	41.90	41.90	-14	5,238	-0.27%
2021/04/08	2	41.30	0	0.00	41.20	2	5,284	0.04%
2021/04/07	30	41.45	0	0.00	41.60	30	5,366	0.56%
2021/04/06	0.1	41.30	17	41.43	41.20	-16.9	5,352	-0.32%
2021/04/01	0	0.00	15	41.50	41.55	-15	5,306	-0.28%
2021/03/31	40	41.88	0	0.00	41.95	40	5,250	0.76%
2021/03/30	0	0.00	1	41.80	41.80	-1	5,197	-0.02%
2021/03/29	22	41.20	6.1	41.30	41.40	15.9	5,142	0.31%
2021/03/26	2	41.15	1	41.50	41.40	1	5,104	0.02%
2021/03/25	0	0.00	4	40.96	41.15	-4	5,066	-0.08%
2021/03/24	1	40.75	0	0.00	40.70	1	5,106	0.02%
2021/03/23	5	40.52	0	0.00	40.40	5	5,091	0.10%
2021/03/22	0	0.00	1	40.65	40.50	-1	5,113	-0.02%
2021/03/19	20	40.23	16	40.31	40.40	4	5,137	0.08%
2021/03/18	0	0.00	116	40.90	40.80	-116	5,025	-2.31%	大賣/鉅額交易
2021/03/17	0	0.00	28	41.31	41.05	-28	5,060	-0.55%
2021/03/16	0	0.00	1	41.45	41.35	-1	5,070	-0.02%
2021/03/15	1	41.45	20	41.45	41.25	-19	5,112	-0.37%
2021/03/12	3	40.67	1	40.75	41.00	2	5,124	0.04%
2021/03/11	0	0.00	1	41.20	40.65	-1	5,153	-0.02%
2021/03/10	0	0.00	0.1	40.70	40.70	-0.1	5,100	0.00%
2021/03/09	62	40.42	14	40.14	40.45	48	5,044	0.95%
2021/03/08	0	0.00	1	40.00	39.60	-1	4,938	-0.02%
2021/03/05	4	39.19	1	39.65	39.40	3	4,910	0.06%
2021/03/04	5.1	39.23	1	39.65	39.65	4.1	5,061	0.08%
2021/03/03	0	0.00	5	40.01	40.05	-5	5,026	-0.10%
2021/03/02	1	39.45	6	39.58	39.35	-5	4,947	-0.10%
2021/02/26	10	39.54	5	39.60	39.90	5	4,912	0.10%
2021/02/25	0	0.00	15	40.39	40.80	-15	4,739	-0.32%
2021/02/23	5	39.90	3	39.73	39.85	2	4,696	0.04%
2021/02/22	0	0.00	4	39.30	39.25	-4	4,691	-0.09%
2021/02/19	8	39.08	2	39.00	39.20	6	4,714	0.13%
2021/02/18	0	0.00	6	39.82	39.65	-6	4,731	-0.13%
2021/02/17	0	0.00	1	39.00	39.70	-1	4,769	-0.02%
2021/02/05	1	38.50	3	38.87	38.75	-2	4,674	-0.04%
2021/02/04	2	38.30	0	0.00	38.70	2	4,665	0.04%
2021/02/03	1	37.95	1	38.65	38.70	0	4,755	0.00%
2021/02/02	7	38.29	1	38.75	38.55	6	4,790	0.13%
2021/02/01	11	38.35	1	38.30	38.20	10	4,825	0.21%
2021/01/29	9	38.15	2	37.75	37.40	7	4,785	0.15%
2021/01/28	2	38.23	0	0.00	38.25	2	4,680	0.04%
2021/01/27	2	38.70	0	0.00	38.60	2	4,609	0.04%
2021/01/26	7.1	38.75	0	0.00	38.60	7.1	4,602	0.15%
2021/01/25	30	38.94	0	0.00	38.90	30	4,572	0.66%
2021/01/22	3	39.00	10	39.03	39.00	-7	4,609	-0.15%
2021/01/21	3	39.35	1	40.00	39.10	2	4,588	0.04%
2021/01/20	11	39.85	3	39.60	39.00	8	4,531	0.18%
2021/01/19	3	41.07	16	41.17	41.10	-13	4,362	-0.30%
2021/01/18	0	0.00	12	41.29	41.20	-12	4,329	-0.28%
2021/01/15	0	0.00	1	42.00	41.75	-1	4,295	-0.02%
2021/01/13	0	0.00	5	42.15	42.20	-5	4,386	-0.11%
2021/01/12	6	42.02	60	41.89	42.00	-54	4,377	-1.23%
2021/01/11	5	42.10	0	0.00	42.45	5	4,384	0.11%
2021/01/08	6	42.39	18.1	42.21	42.50	-12.1	4,359	-0.28%
2021/01/07	4	41.21	0	0.00	41.45	4	4,240	0.09%
2021/01/06	20	40.88	20	40.70	41.00	0	4,254	0.00%
2021/01/05	13	41.16	2	41.28	41.35	11	4,220	0.26%
2021/01/04	1	40.95	31	41.39	41.35	-30	4,215	-0.71%
2020/12/31	11	41.28	2.1	41.26	41.10	8.9	4,149	0.21%
2020/12/30	27	40.60	6	40.17	41.05	21	4,085	0.51%
2020/12/29	0	0.00	12	39.99	40.05	-12	4,007	-0.30%
2020/12/28	3	39.63	6	39.69	40.00	-3	4,016	-0.07%
2020/12/24	1	39.60	5.7	39.65	39.55	-4.7	4,090	-0.11%
2020/12/22	2	39.73	13	39.77	39.75	-11	4,181	-0.26%
2020/12/18	3	39.80	1	39.75	40.20	2	4,376	0.05%
2020/12/16	0	0.00	6	40.08	40.25	-6	4,380	-0.14%
2020/12/15	0	0.00	1	39.35	39.70	-1	4,375	-0.02%
2020/12/11	1	39.75	3	39.80	40.00	-2	4,364	-0.05%
2020/12/10	19	39.12	0	0.00	39.05	19	4,261	0.45%
2020/12/09	7	38.49	1.1	38.51	39.15	5.9	4,238	0.14%
2020/12/08	5	39.16	0.5	39.00	38.95	4.5	4,158	0.11%
2020/12/07	35	39.68	0.1	39.85	39.80	34.9	4,116	0.85%
2020/12/04	11	40.29	0	0.00	40.20	11	4,095	0.27%
2020/12/03	2	39.55	0	0.00	40.00	2	4,081	0.05%
2020/12/02	2	39.30	0	0.00	39.90	2	4,113	0.05%
2020/12/01	1	39.20	3	39.40	39.90	-2	4,135	-0.05%
2020/11/30	7.1	39.60	0	0.00	39.00	7.1	4,131	0.17%
2020/11/27	12	39.92	0	0.00	39.90	12	3,938	0.30%
2020/11/25	0	0.00	9	40.38	40.15	-9	4,011	-0.22%
2020/11/24	3	40.35	16	40.30	40.30	-13	4,045	-0.32%
2020/11/23	0	0.00	0.1	40.70	40.60	-0.1	4,042	0.00%
2020/11/20	5	40.31	0	0.00	40.30	5	4,045	0.12%
2020/11/19	7	40.56	1	40.65	40.50	6	4,125	0.15%
2020/11/18	1	40.55	0	0.00	40.95	1	4,134	0.02%
2020/11/17	6	40.40	3	40.50	40.60	3	4,144	0.07%
2020/11/16	3	40.40	0.1	40.40	40.50	2.9	4,208	0.07%
2020/11/12	7	39.78	1	39.80	39.80	6	4,197	0.14%
2020/11/11	6	39.83	7.5	40.12	40.20	-1.5	4,196	-0.04%
2020/11/10	0	0.00	11	39.61	39.55	-11	4,093	-0.27%
2020/11/09	9	38.98	33	39.20	38.85	-24	4,027	-0.60%
2020/11/06	0	0.00	1.3	38.58	38.60	-1.3	3,958	-0.03%
2020/11/05	2.1	38.55	0.7	38.95	38.60	1.4	4,000	0.03%
2020/11/04	2	38.15	0	0.00	38.20	2	4,007	0.05%
2020/11/03	6	38.25	1	38.35	38.35	5	4,027	0.12%
2020/10/30	18	37.16	2	37.15	37.05	16	4,024	0.40%
2020/10/29	7	37.62	0	0.00	37.55	7	3,929	0.18%
2020/10/28	5	38.00	0	0.00	38.10	5	3,951	0.13%
2020/10/27	4.1	38.11	0	0.00	38.05	4.1	3,992	0.10%
2020/10/26	11	38.30	0	0.00	38.30	11	4,014	0.27%
2020/10/23	22	38.20	0	0.00	38.20	22	4,040	0.54%
2020/10/20	12	37.95	0	0.00	38.15	12	4,063	0.30%
2020/10/19	1	38.40	2	38.05	38.20	-1	4,045	-0.02%
2020/10/16	3	38.17	0	0.00	38.00	3	4,012	0.07%
2020/10/15	17	38.12	0	0.00	38.05	17	4,022	0.42%
2020/10/14	2	38.35	0	0.00	38.55	2	3,997	0.05%
2020/10/13	4	38.49	0	0.00	38.60	4	3,935	0.10%
2020/10/12	7.1	38.79	20.1	39.00	38.95	-13	4,027	-0.32%
2020/10/08	4	39.00	0	0.00	39.00	4	4,119	0.10%
2020/10/07	4	39.08	0	0.00	39.00	4	4,156	0.10%
2020/10/06	19	39.15	0	0.00	39.30	19	4,228	0.45%
2020/10/05	7	39.02	2	39.50	38.85	5	4,239	0.12%
2020/09/30	11	39.09	2	39.60	38.85	9	4,255	0.21%
2020/09/29	20	39.20	1	39.15	39.10	19	4,224	0.45%
2020/09/28	13	38.72	2	39.05	39.40	11	4,249	0.26%
2020/09/25	1	38.05	24	38.27	38.40	-23	4,276	-0.54%
2020/09/24	24	37.93	0	0.00	37.35	24	4,235	0.57%
2020/09/23	4	39.23	5	39.25	38.90	-1	4,120	-0.02%
2020/09/22	12	39.66	11	39.85	39.50	1	4,105	0.02%
2020/09/21	1	40.50	2	40.50	40.20	-1	4,069	-0.02%
2020/09/18	6	40.30	1	40.75	40.75	5	4,094	0.12%
2020/09/17	7	40.35	0	0.00	40.30	7	4,079	0.17%
2020/09/16	1	40.50	1	40.85	41.00	0	4,079	0.00%
2020/09/15	1	40.65	0	0.00	40.80	1	4,079	0.02%
2020/09/14	1	40.15	2	40.80	40.90	-1	4,204	-0.02%
2020/09/11	2	40.30	0	0.00	40.45	2	4,229	0.05%
2020/09/10	4	40.36	0.1	40.65	40.35	3.9	4,270	0.09%
2020/09/09	10	40.30	0	0.00	40.55	10	4,314	0.23%
2020/09/07	21	40.93	1	40.85	40.90	20	4,374	0.46%
2020/09/04	5	41.16	0	0.00	41.50	5	4,374	0.11%
2020/09/03	0	0.00	0.2	41.90	41.80	-0.2	4,380	0.00%
2020/09/01	3	41.50	0	0.00	41.75	3	4,454	0.07%
2020/08/31	5	42.10	2	42.40	41.80	3	4,454	0.07%
2020/08/28	3	41.82	0	0.00	42.20	3	4,500	0.07%
2020/08/26	4	42.00	0	0.00	42.15	4	4,615	0.09%
2020/08/25	10	42.07	1	42.85	42.35	9	4,657	0.19%
2020/08/24	6	41.67	0	0.00	41.35	6	4,690	0.13%
2020/08/20	11	41.81	0	0.00	41.55	11	4,726	0.23%
2020/08/19	1	43.35	0	0.00	43.00	1	4,719	0.02%
2020/08/18	0	0.00	4	43.33	43.40	-4	4,748	-0.08%
2020/08/14	0	0.00	2	44.00	44.00	-2	4,773	-0.04%
2020/08/11	0	0.00	1	44.05	43.40	-1	4,824	-0.02%
2020/08/10	0	0.00	3	43.45	43.70	-3	4,804	-0.06%
2020/08/06	1	42.90	3	42.25	43.00	-2	4,802	-0.04%
2020/08/05	1	41.75	1	41.95	41.85	0	4,839	0.00%
2020/08/04	1	41.80	0	0.00	41.65	1	4,852	0.02%
2020/08/03	9	41.70	0	0.00	41.45	9	4,872	0.18%
2020/07/31	1	42.60	0	0.00	42.35	1	4,847	0.02%
2020/07/30	8	42.28	2	42.70	42.85	6	4,830	0.12%
2020/07/29	2	42.60	0	0.00	42.30	2	4,854	0.04%
2020/07/28	0	0.00	8	42.31	42.55	-8	4,915	-0.16%
2020/07/27	12	42.74	0	0.00	42.50	12	4,935	0.24%
2020/07/24	10	43.88	0	0.00	43.55	10	4,958	0.20%
2020/07/22	10	45.20	0	0.00	45.00	10	5,046	0.20%
2020/07/21	1	45.55	1	45.20	45.50	0	5,053	0.00%
2020/07/17	0	0.00	1.2	45.01	44.75	-1.2	5,087	-0.02%
2020/07/16	9	45.04	1	44.80	44.80	8	5,154	0.16%
2020/07/15	1.1	47.66	1	47.75	47.75	0.1	5,083	0.00%
2020/07/14	6	47.23	7	47.43	47.45	-1	5,051	-0.02%
2020/07/13	12	47.03	0.1	47.30	47.00	11.9	5,064	0.23%
2020/07/10	14	47.60	10	47.60	47.50	4	5,090	0.08%
2020/07/09	3	48.30	0	0.00	48.20	3	5,125	0.06%
2020/07/08	0.2	48.00	3	47.80	48.00	-2.9	5,105	-0.06%
2020/07/07	4	47.35	5	47.35	47.50	-1	5,139	-0.02%
2020/07/06	0	0.00	4	47.51	47.45	-4	5,132	-0.08%
2020/07/03	8	46.99	40	47.00	47.00	-32	5,150	-0.62%
2020/07/02	0	0.00	1	46.75	46.80	-1	5,184	-0.02%
2020/07/01	0.1	46.20	14	45.95	46.20	-13.9	5,234	-0.27%
2020/06/30	0	0.00	1.5	45.57	45.55	-1.5	5,274	-0.03%
2020/06/29	0	0.00	1	44.90	44.95	-1	5,335	-0.02%
2020/06/24	3	45.13	0	0.00	45.10	3	5,375	0.06%
2020/06/22	0	0.00	7	45.05	45.15	-7	5,502	-0.13%
2020/06/19	0	0.00	1	45.15	45.20	-1	5,620	-0.02%
2020/06/18	4	44.89	0	0.00	45.10	4	5,688	0.07%
2020/06/17	5	44.90	0	0.00	45.40	5	5,694	0.09%
2020/06/16	3	45.62	12	45.56	45.15	-9	5,842	-0.15%
2020/06/15	19	44.27	0	0.00	44.05	19	6,057	0.31%
2020/06/12	11	44.55	8	44.40	44.50	3	6,159	0.05%
2020/06/11	10	45.73	26	45.55	45.40	-16	6,330	-0.25%
2020/06/10	1	46.60	10	46.64	46.75	-9	6,467	-0.14%
2020/06/09	3	45.97	2	46.00	46.10	1	6,656	0.02%
2020/06/08	8	45.40	2	45.55	46.00	6	6,759	0.09%
2020/06/05	0	0.00	2	44.95	45.20	-2	6,826	-0.03%
2020/06/04	0	0.00	5	45.31	45.10	-5	6,977	-0.07%
2020/06/03	0	0.00	21	44.44	44.75	-21	7,157	-0.29%
2020/06/02	2	43.53	5	43.63	43.40	-3	7,199	-0.04%
2020/06/01	0	0.00	32	43.34	43.50	-32	7,206	-0.44%
2020/05/29	10	42.00	2	42.68	42.80	8	7,149	0.11%
2020/05/28	4.1	42.20	0	0.00	42.20	4.1	7,047	0.06%
2020/05/27	34	42.61	0	0.00	42.50	34	7,052	0.48%
2020/05/26	0	0.00	2	43.10	42.90	-2	7,077	-0.03%
2020/05/25	9	41.68	1	41.85	41.75	8	7,038	0.11%
2020/05/22	4	42.56	1	42.55	42.55	3	6,994	0.04%
2020/05/21	1	43.50	0	0.00	43.40	1	6,988	0.01%
2020/05/20	2	43.55	0	0.00	43.40	2	7,017	0.03%
2020/05/18	1	42.35	0	0.00	42.25	1	7,034	0.01%
2020/05/13	2	43.30	0	0.00	43.10	2	6,953	0.03%
2020/05/12	4	43.48	1	43.45	43.45	3	6,996	0.04%
2020/05/11	6	44.20	6	44.31	44.05	0	6,939	0.00%
2020/05/08	0	0.00	6	43.89	43.60	-6	6,918	-0.09%
2020/05/07	10	43.00	2	43.38	43.10	8	6,909	0.12%
2020/05/06	3	42.52	8	42.71	42.80	-5	6,911	-0.07%
2020/05/05	0	0.00	33	42.94	43.00	-33	6,930	-0.48%
2020/05/04	39	42.34	0	0.00	42.40	39	6,921	0.56%
2020/04/30	5	44.00	6	44.38	44.15	-1	6,891	-0.01%
2020/04/29	0	0.00	19.1	43.21	43.70	-19.1	6,907	-0.28%
2020/04/28	0	0.00	2	42.58	42.80	-2	6,981	-0.03%
2020/04/27	6	42.26	4	42.04	42.10	2	7,119	0.03%
2020/04/24	1	40.75	0	0.00	40.60	1	7,109	0.01%
2020/04/23	9	40.96	0	0.00	40.90	9	7,178	0.13%
2020/04/22	12	40.76	0	0.00	40.75	12	7,152	0.17%
2020/04/21	25	41.17	11	42.10	40.95	14	7,139	0.20%
2020/04/20	12	42.56	2	42.80	42.50	10	7,137	0.14%
2020/04/17	16	43.42	13	43.72	42.70	3	7,175	0.04%
2020/04/16	3	42.43	0	0.00	42.35	3	7,079	0.04%
2020/04/15	1	42.60	8.1	43.15	43.20	-7.1	7,024	-0.10%
2020/04/14	2	42.00	2.1	41.81	41.95	-0.1	6,942	0.00%
2020/04/13	2	40.58	0	0.00	40.70	2	6,880	0.03%
2020/04/10	15	40.97	3	41.10	41.10	12	6,883	0.17%
2020/04/09	24	40.55	6	40.30	40.35	18	6,840	0.26%
2020/04/08	9	40.11	14	40.36	40.40	-5	6,811	-0.07%
2020/04/07	3	39.38	3	39.63	39.90	0	6,741	0.00%
2020/04/06	1	38.45	1	38.65	38.65	0	6,706	0.00%
2020/04/01	14	38.70	0	0.00	38.50	14	6,628	0.21%
2020/03/31	2	39.10	2	40.00	39.35	0	6,542	0.00%
2020/03/30	7	39.48	1	39.55	39.55	6	6,435	0.09%
2020/03/27	3	40.00	1	40.10	40.00	2	6,355	0.03%
2020/03/26	10	40.20	11	40.21	40.10	-1	6,246	-0.02%
2020/03/25	8	40.60	46	40.43	40.60	-38	6,339	-0.60%
2020/03/24	0	0.00	15	39.01	38.70	-15	6,220	-0.24%
2020/03/23	6	35.57	3.3	36.10	35.65	2.8	6,044	0.05%
2020/03/20	18	36.91	1	36.70	37.45	17	6,058	0.28%
2020/03/19	23	36.78	4	36.30	35.00	19	5,875	0.32%
2020/03/18	7	38.59	5	39.05	38.00	2	5,671	0.04%
2020/03/17	33.1	37.72	26	38.39	38.25	7.1	5,582	0.13%
2020/03/16	18	40.61	3	41.50	39.60	15	5,376	0.28%
2020/03/13	24.1	40.51	5	41.26	42.20	19.1	5,213	0.37%
2020/03/12	37	45.11	11	44.54	44.30	26	4,979	0.52%
2020/03/11	3	46.97	7	47.36	47.00	-4	4,818	-0.08%
2020/03/10	36.1	47.02	30	46.69	47.40	6.1	4,691	0.13%
2020/03/09	46	46.45	0	0.00	46.10	46	4,548	1.01%
2020/03/06	20	49.50	2	49.75	49.60	18	4,262	0.42%
2020/03/05	0	0.00	5	50.90	51.00	-5	4,155	-0.12%
2020/03/04	0	0.00	2	50.15	50.40	-2	4,292	-0.05%
2020/03/03	0	0.00	1	50.30	50.00	-1	4,275	-0.02%
2020/03/02	5	49.63	9	49.47	49.40	-4	4,249	-0.09%
2020/02/27	1	50.30	2	50.40	50.30	-1	4,411	-0.02%
2020/02/26	1	50.50	0	0.00	50.70	1	4,339	0.02%
2020/02/24	5	50.94	0	0.00	50.90	5	4,293	0.12%
2020/02/21	4	52.20	1	52.20	52.00	3	4,260	0.07%
2020/02/19	1	51.60	20.2	52.30	52.10	-19.2	4,226	-0.46%
2020/02/18	2	51.50	4	51.50	51.70	-2	4,199	-0.05%
2020/02/17	1	51.50	6	51.35	51.40	-5	4,238	-0.12%
2020/02/14	2	51.55	0	0.00	51.70	2	4,303	0.05%
2020/02/13	9	51.51	8	51.45	51.60	1	4,320	0.02%
2020/02/12	4	50.90	0	0.00	51.00	4	4,302	0.09%
2020/02/11	0	0.00	2	50.90	50.70	-2	4,293	-0.05%
2020/02/10	1	50.20	2	50.70	50.40	-1	4,348	-0.02%
2020/02/07	2	50.70	2	51.00	50.80	0	4,449	0.00%
2020/02/06	1	50.90	5	50.90	50.60	-4	4,507	-0.09%
2020/02/05	8	50.10	0	0.00	50.10	8	4,500	0.18%
2020/02/04	2	49.88	0	0.00	50.10	2	4,485	0.04%
2020/02/03	3.4	49.55	0	0.00	49.60	3.4	4,482	0.08%
2020/01/31	14	50.51	0	0.00	50.00	14	4,445	0.31%
2020/01/30	9	50.42	4	50.30	50.10	5	4,312	0.12%
2020/01/20	0	0.00	1	53.00	53.10	-1	4,140	-0.02%
2020/01/17	1	52.10	2	52.30	52.80	-1	4,099	-0.02%
2020/01/15	1	52.10	0	0.00	52.50	1	4,188	0.02%
2020/01/14	0	0.00	1	52.60	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	9.3	51.76	52.00	-9.3	4,186	-0.22%
2020/01/10	1	50.80	0	0.00	51.00	1	4,427	0.02%
2020/01/09	13	50.92	1	51.30	51.10	12	4,474	0.27%
2020/01/08	3	50.60	1	50.70	50.60	2	4,509	0.04%
2020/01/07	2	51.05	0	0.00	50.90	2	4,518	0.04%
2020/01/06	0	0.00	1	51.90	51.70	-1	4,590	-0.02%
2020/01/02	2	52.05	0	0.00	52.00	2	4,659	0.04%
2019/12/31	1	52.00	0	0.00	52.00	1	4,671	0.02%
2019/12/27	0	0.00	2	52.65	52.70	-2	4,715	-0.04%
2019/12/26	0	0.00	1	52.20	52.40	-1	4,776	-0.02%
2019/12/25	0	0.00	1	52.40	51.90	-1	4,858	-0.02%
2019/12/23	0	0.00	1	52.50	52.70	-1	5,081	-0.02%
2019/12/20	0	0.00	9	52.16	52.50	-9	5,206	-0.17%
2019/12/19	1	51.20	0	0.00	51.60	1	5,107	0.02%
2019/12/18	0	0.00	3	51.47	51.40	-3	5,163	-0.06%
2019/12/17	0	0.00	6	51.50	51.60	-6	6,967	-0.09%
2019/12/16	0	0.00	1	51.10	51.00	-1	7,076	-0.01%
2019/12/13	1	50.90	11.5	51.16	50.90	-10.5	7,225	-0.15%
2019/12/12	4	50.60	20	50.77	50.60	-16	7,321	-0.22%
2019/12/10	0.4	50.20	0	0.00	50.20	0.4	7,760	0.00%
2019/12/09	0	0.00	7	50.30	50.30	-7	7,917	-0.09%
2019/12/05	0	0.00	5	50.44	50.30	-5	8,419	-0.06%
2019/12/03	3	49.43	1	49.60	49.60	2	8,824	0.02%
2019/12/02	7	49.57	0	0.00	49.55	7	8,996	0.08%
2019/11/29	30	50.19	2	49.98	49.90	28	8,988	0.31%
2019/11/28	1	51.70	0	0.00	51.60	1	8,863	0.01%
2019/11/27	2	51.80	0	0.00	51.80	2	9,041	0.02%
2019/11/26	0	0.00	9	51.70	51.80	-9	9,091	-0.10%
2019/11/25	3	51.50	0	0.00	51.40	3	8,950	0.03%
2019/11/22	0	0.00	1	51.80	51.70	-1	9,172	-0.01%
2019/11/21	4	51.70	0	0.00	51.60	4	9,345	0.04%
2019/11/20	2	51.75	54	51.80	52.10	-52	9,471	-0.55%
2019/11/18	8	51.54	0	0.00	51.80	8	9,933	0.08%
2019/11/15	0	0.00	0.1	51.70	51.70	-0.1	9,970	0.00%
2019/11/14	10.7	50.94	0	0.00	51.50	10.7	10,009	0.11%
2019/11/13	13	51.89	0	0.00	51.60	13	10,077	0.13%
2019/11/12	1	52.50	4	52.50	52.90	-3	10,066	-0.03%
2019/11/11	4	52.78	2	52.50	52.50	2	10,108	0.02%
2019/11/08	4	53.00	0	0.00	53.00	4	10,224	0.04%
2019/11/07	18	53.47	2	53.70	53.40	16	10,253	0.16%
2019/11/06	0	0.00	6	53.87	53.90	-6	10,213	-0.06%
2019/11/05	0	0.00	7	53.13	53.50	-7	10,193	-0.07%
2019/11/04	1	52.40	5	52.42	52.40	-4	10,178	-0.04%
2019/11/01	1	52.00	0.6	52.50	52.10	0.4	10,285	0.00%
2019/10/30	3	52.10	5	52.14	52.50	-2	10,440	-0.02%
2019/10/29	1.1	51.80	0	0.00	51.80	1.1	10,581	0.01%
2019/10/28	0	0.00	4	51.93	51.90	-4	10,597	-0.04%
2019/10/25	0.2	52.10	15	52.00	52.10	-14.9	10,630	-0.14%
2019/10/24	0.2	52.20	11	52.05	52.20	-10.9	10,693	-0.10%
2019/10/23	1	51.20	5	51.30	51.20	-4	10,763	-0.04%
2019/10/22	6	51.33	9	51.37	51.50	-3	10,847	-0.03%
2019/10/21	0	0.00	8	51.11	51.20	-8	10,832	-0.07%
2019/10/18	3.9	50.92	32	51.03	51.00	-28.1	10,784	-0.26%
2019/10/17	0	0.00	2	51.90	51.80	-2	10,492	-0.02%
2019/10/16	3	52.00	2	51.95	52.10	1	10,450	0.01%
2019/10/15	0	0.00	2	51.75	51.90	-2	10,440	-0.02%
2019/10/14	0	0.00	3	51.73	51.90	-3	10,441	-0.03%
2019/10/08	2	51.10	0	0.00	50.80	2	10,333	0.02%
2019/10/07	1	50.90	0	0.00	51.00	1	10,302	0.01%
2019/10/04	5	51.30	5	51.40	51.60	0	10,342	0.00%
2019/10/03	7	51.00	0	0.00	51.30	7	10,339	0.07%
2019/10/02	9	51.18	0	0.00	51.10	9	10,375	0.09%
2019/10/01	12	51.72	1	51.60	51.50	11	10,398	0.11%
2019/09/27	1	52.40	41	52.43	52.10	-40	10,367	-0.39%
2019/09/26	0.1	52.50	0	0.00	52.10	0.1	10,338	0.00%
2019/09/25	1	53.00	1	53.10	52.70	0	10,214	0.00%
2019/09/24	0	0.00	1	54.10	54.00	-1	10,140	-0.01%
2019/09/20	0	0.00	1	55.70	55.70	-1	10,165	-0.01%
2019/09/18	1	54.50	3	54.93	54.90	-2	8,170	-0.02%
2019/09/17	4	54.85	0	0.00	54.70	4	8,011	0.05%
2019/09/16	3	55.50	5	55.52	56.00	-2	7,890	-0.03%
2019/09/12	2	55.10	1	54.80	54.60	1	7,586	0.01%
2019/09/11	1	54.90	4	54.73	54.80	-3	7,505	-0.04%
2019/09/10	3	54.00	3	53.80	54.00	0	7,398	0.00%
2019/09/09	2	54.70	11	54.45	54.90	-9	7,321	-0.12%
2019/09/06	2	53.40	24	52.94	53.30	-22	7,064	-0.31%
2019/09/05	6	50.92	0	0.00	51.30	6	6,784	0.09%
2019/09/04	1	49.85	1	51.00	51.10	0	6,777	0.00%
2019/09/03	0	0.00	10	50.60	50.40	-10	6,601	-0.15%
2019/08/30	2	49.98	5	50.22	50.80	-3	6,596	-0.05%
2019/08/28	2	49.08	6	49.13	49.40	-4	6,424	-0.06%
2019/08/27	3	49.03	0	0.00	49.65	3	6,398	0.05%
2019/08/26	1	50.00	16	49.78	50.00	-15	6,280	-0.24%
2019/08/23	9	49.24	0	0.00	49.75	9	6,204	0.15%
2019/08/22	2	48.65	19	48.33	48.70	-17	6,189	-0.27%
2019/08/21	18.1	46.78	4	46.71	47.65	14.1	6,519	0.22%
2019/08/20	5	48.11	1	48.20	48.30	4	6,389	0.06%
2019/08/16	4	47.63	0	0.00	48.00	4	6,638	0.06%
2019/08/14	2.1	47.24	0	0.00	47.10	2.1	6,618	0.03%
2019/08/13	8.1	47.13	2	46.50	46.80	6.1	6,763	0.09%
2019/08/12	5	48.22	1	48.25	48.05	4	6,673	0.06%
2019/08/08	0.1	48.65	0	0.00	48.65	0.1	6,678	0.00%
2019/08/07	1	48.80	3	48.50	48.30	-2	6,700	-0.03%
2019/08/06	9	49.31	3	48.95	49.05	6	6,675	0.09%
2019/08/05	9	49.49	1	48.40	50.00	8	6,615	0.12%
2019/08/02	6	48.92	11	49.55	48.85	-5	6,542	-0.08%
2019/08/01	2	50.50	2	50.50	50.20	0	6,471	0.00%
2019/07/31	2	50.25	6	51.00	51.40	-4	6,402	-0.06%
2019/07/30	5	51.64	1	51.80	51.40	4	6,237	0.06%
2019/07/29	2	51.95	0	0.00	52.10	2	6,237	0.03%
2019/07/26	10	52.07	0	0.00	51.90	10	6,269	0.16%
2019/07/25	15	51.99	12	52.57	51.70	3	6,292	0.05%
2019/07/24	3	54.63	0	0.00	53.50	3	6,174	0.05%
2019/07/23	2	55.55	5	55.80	55.30	-3	6,101	-0.05%
2019/07/22	0	0.00	6	56.28	56.00	-6	6,103	-0.10%
2019/07/19	1	56.30	4	56.90	56.30	-3	6,123	-0.05%
2019/07/18	1	56.20	0	0.00	56.30	1	6,131	0.02%
2019/07/17	0	0.00	5	56.34	57.00	-5	6,151	-0.08%
2019/07/11	2.1	57.21	3	57.37	57.50	-0.9	6,120	-0.01%
2019/07/10	0	0.00	2	57.10	57.20	-2	6,112	-0.03%
2019/07/08	8	56.30	0	0.00	56.30	8	6,077	0.13%
2019/07/04	0	0.00	7	56.47	56.60	-7	6,000	-0.12%
2019/07/03	0	0.00	1	55.30	55.60	-1	6,021	-0.02%
2019/07/02	1	54.90	0	0.00	55.30	1	6,044	0.02%
2019/07/01	4	55.43	0	0.00	55.30	4	6,028	0.07%
2019/06/28	1	56.50	0	0.00	56.20	1	6,002	0.02%
2019/06/26	4	56.80	2	56.80	57.00	2	6,055	0.03%
2019/06/24	0	0.00	5	56.90	57.50	-5	6,163	-0.08%
2019/06/20	5	56.80	1	56.60	56.80	4	6,275	0.06%
2019/06/19	0	0.00	10	57.14	57.40	-10	6,257	-0.16%
2019/06/18	2	55.60	15.2	55.68	56.00	-13.2	6,229	-0.21%
2019/06/17	14	54.79	6	54.60	54.50	8	6,235	0.13%
2019/06/14	1	55.80	7	56.41	56.20	-6	6,151	-0.10%
2019/06/13	2	55.50	2	55.80	56.50	0	6,148	0.00%
2019/06/12	2	56.70	9	57.08	56.10	-7	6,180	-0.11%
2019/06/11	0	0.00	1	57.70	58.10	-1	6,217	-0.02%
2019/06/06	0	0.00	1	57.80	57.90	-1	6,411	-0.02%
2019/06/05	0	0.00	21	57.76	57.40	-21	6,509	-0.32%
2019/06/03	7	57.29	0	0.00	57.70	7	6,571	0.11%
2019/05/31	0	0.00	3	57.73	58.10	-3	6,590	-0.05%
2019/05/30	1	57.40	9	57.22	57.50	-8	6,664	-0.12%
2019/05/29	4	55.70	1	56.00	56.20	3	7,396	0.04%
2019/05/28	10	54.73	4	55.93	57.40	6	10,894	0.06%
2019/05/27	17	56.36	3	56.43	56.80	14	10,729	0.13%
2019/05/24	20.4	56.32	8	56.86	57.80	12.4	10,925	0.11%
2019/05/23	2.5	54.40	4	54.30	54.90	-1.5	10,937	-0.01%
2019/05/22	0	0.00	12	53.18	53.90	-12	11,227	-0.11%
2019/05/21	12	53.22	1	53.40	53.80	11	11,442	0.10%
2019/05/20	15	52.52	81.2	52.24	52.60	-66.2	11,663	-0.57%
2019/05/17	0	0.00	10	51.00	51.10	-10	11,748	-0.09%
2019/05/16	0	0.00	1	50.90	51.00	-1	11,892	-0.01%
2019/05/15	0.1	50.90	1	50.90	50.90	-0.9	12,120	-0.01%
2019/05/14	0	0.00	11	50.80	50.90	-11	12,395	-0.09%
2019/05/10	1	50.20	1	50.50	50.70	0	13,197	0.00%
2019/05/09	2	49.85	11	49.84	50.30	-9	13,241	-0.07%
2019/05/08	0	0.00	1	49.50	50.30	-1	13,174	-0.01%
2019/05/06	5	50.00	2	50.25	50.00	3	13,337	0.02%
2019/05/03	1	50.90	0	0.00	50.90	1	13,339	0.01%
2019/05/02	0	0.00	2	49.98	50.40	-2	13,322	-0.02%
2019/04/30	0	0.00	14	49.14	49.80	-14	13,245	-0.11%
2019/04/29	0	0.00	4	48.85	49.00	-4	13,283	-0.03%
2019/04/26	0	0.00	25	48.68	48.90	-25	13,278	-0.19%
2019/04/25	5	48.20	0	0.00	48.35	5	13,305	0.04%
2019/04/24	5	48.11	0	0.00	48.35	5	13,426	0.04%
2019/04/23	8	47.91	0	0.00	47.95	8	13,569	0.06%
2019/04/22	1	48.40	0	0.00	48.20	1	13,736	0.01%
2019/04/18	11	48.11	0.1	48.55	48.55	10.9	14,028	0.08%
2019/04/16	0	0.00	1	48.70	48.85	-1	14,155	-0.01%
2019/04/15	0	0.00	2	48.80	48.90	-2	14,187	-0.01%
2019/04/11	3	48.32	2	48.85	48.70	1	14,274	0.01%
2019/04/10	0	0.00	16	48.81	48.90	-16	14,271	-0.11%
2019/04/09	8	47.89	8	47.80	48.15	0	14,281	0.00%
2019/04/08	12	48.37	5	48.10	48.10	7	14,264	0.05%
2019/04/03	6	47.88	4	47.90	48.00	2	14,232	0.01%
2019/04/02	0	0.00	0.1	48.15	48.15	-0.1	14,248	0.00%
2019/04/01	4	48.63	0	48.50	48.50	4	14,244	0.03%
2019/03/29	0	0.00	21	48.25	48.70	-21	14,204	-0.15%
2019/03/28	0	0.00	22	47.82	48.00	-22	14,310	-0.15%
2019/03/27	0	0.00	1	47.65	47.55	-1	14,304	-0.01%
2019/03/26	1	47.85	16	47.86	47.90	-15	14,394	-0.10%
2019/03/25	6	46.75	1	46.95	46.95	5	14,359	0.03%
2019/03/22	0	0.00	1	47.40	47.55	-1	14,324	-0.01%
2019/03/21	4	47.44	2	47.73	47.50	2	14,298	0.01%
2019/03/20	0	0.00	22	47.62	47.90	-22	14,275	-0.15%
2019/03/19	0	0.00	13	47.38	47.50	-13	14,212	-0.09%
2019/03/18	2	46.98	2	47.05	47.40	0	14,205	0.00%
2019/03/15	2	46.80	9	47.05	47.30	-7	14,202	-0.05%
2019/03/14	4	46.75	5	46.88	47.10	-1	14,105	-0.01%
2019/03/13	6	45.83	25	46.22	46.50	-19	14,027	-0.14%
2019/03/12	3	45.12	1	45.10	45.50	2	13,839	0.01%
2019/03/11	9	45.06	3	45.18	45.10	6	13,800	0.04%
2019/03/08	5	44.91	10	45.02	44.95	-5	13,719	-0.04%
2019/03/07	6.1	45.34	1	45.50	45.50	5.1	13,759	0.04%
2019/03/06	1	45.60	1	45.70	46.00	0	13,770	0.00%
2019/03/05	4.1	45.64	4	45.94	46.10	0.1	13,745	0.00%
2019/03/04	29.1	45.81	12	46.02	46.10	17.1	13,664	0.12%
2019/02/27	35	45.61	54	46.20	47.90	-19	12,945	-0.15%
2019/02/26	33	45.03	2	45.08	44.90	31	9,352	0.33%
2019/02/25	24	45.45	10	45.32	45.70	14	9,048	0.15%
2019/02/22	2	47.40	12	47.39	47.20	-10	8,648	-0.12%
2019/02/21	7.2	47.03	11	46.89	47.65	-3.8	8,393	-0.05%
2019/02/20	0	0.00	19	45.91	46.30	-19	8,048	-0.24%
2019/02/19	2	45.43	2	45.60	45.20	0	7,864	0.00%
2019/02/18	0	0.00	11	45.45	45.20	-11	7,592	-0.14%
2019/02/15	0	0.00	1	45.00	45.00	-1	7,540	-0.01%
2019/02/14	0	0.00	2	45.00	45.05	-2	7,493	-0.03%
2019/02/13	1	44.85	1	45.00	45.00	0	7,377	0.00%
2019/02/12	5	45.11	13	45.27	44.70	-8	7,076	-0.11%
2019/02/11	9	43.67	1	43.90	43.80	8	6,348	0.13%
2019/01/30	10	43.83	1	43.50	43.90	9	6,475	0.14%
2019/01/29	2	43.40	3	43.23	43.30	-1	6,470	-0.02%
2019/01/28	9.3	43.03	62	42.95	43.30	-52.7	6,485	-0.81%
2019/01/25	3	43.47	1	43.55	43.70	2	6,421	0.03%
2019/01/24	1	44.30	0	0.00	43.95	1	6,367	0.02%
2019/01/23	1	43.55	0	0.00	43.95	1	6,412	0.02%
2019/01/22	0	0.00	1	43.70	43.85	-1	6,682	-0.01%
2019/01/21	1	43.75	74	43.58	43.75	-73	6,802	-1.07%
2019/01/17	0	0.00	1	43.05	43.05	-1	6,836	-0.01%
2019/01/16	3	42.40	3	42.70	42.60	0	6,917	0.00%
2019/01/15	5	43.26	9	43.14	43.20	-4	6,867	-0.06%
2019/01/14	7	42.57	5	42.42	42.50	2	6,947	0.03%
2019/01/11	1	42.00	1	41.75	41.60	0	7,042	0.00%
2019/01/10	5	41.15	10	40.98	41.20	-5	6,906	-0.07%
2019/01/09	0	0.00	8	40.53	40.70	-8	6,758	-0.12%
2019/01/03	0	0.00	10	40.10	40.10	-10	6,564	-0.15%
2018/12/28	0	0.00	1	40.15	40.20	-1	6,414	-0.02%
2018/12/27	0	0.00	17	40.08	40.15	-17	6,359	-0.27%
2018/12/26	0	0.00	4	39.94	39.85	-4	6,350	-0.06%
2018/12/25	0	0.00	14	39.71	39.75	-14	6,330	-0.22%
2018/12/24	0	0.00	9.1	39.61	39.65	-9.1	6,303	-0.14%
2018/12/21	40	40.40	3	40.40	40.40	37	6,249	0.59%
2018/12/20	5	40.25	13	40.33	40.25	-8	6,011	-0.13%
2018/12/19	1	39.80	9	39.99	40.15	-8	5,909	-0.14%
2018/12/18	50	39.85	7	39.90	39.80	43	5,787	0.74%
2018/12/17	20	39.60	1	39.65	39.65	19	5,695	0.33%
2018/12/14	0	0.00	1	39.60	39.50	-1	5,670	-0.02%
2018/12/13	52	39.65	3	39.55	39.65	49	5,676	0.86%
2018/12/12	1	39.35	2	39.38	39.25	-1	5,660	-0.02%
2018/12/11	1	39.00	3	39.07	39.25	-2	5,640	-0.04%
2018/12/10	7	38.96	0	0.00	38.95	7	5,609	0.12%
2018/12/07	0	0.00	1	38.80	38.80	-1	5,571	-0.02%
2018/12/06	6	38.50	5	39.05	38.80	1	5,589	0.02%
2018/12/04	2	39.45	0	0.00	39.20	2	5,514	0.04%
2018/12/03	5	39.80	0	0.00	39.80	5	5,553	0.09%
2018/11/30	5	38.60	10	39.95	39.95	-5	5,516	-0.09%
2018/11/29	9	38.81	0	0.00	38.80	9	5,433	0.17%
2018/11/28	1	38.90	0	0.00	39.10	1	5,337	0.02%
2018/11/27	9	39.30	7	39.50	39.60	2	5,276	0.04%
2018/11/26	0	0.00	19	39.90	39.95	-19	5,137	-0.37%
2018/11/23	13	38.95	5	39.29	39.20	8	5,006	0.16%
2018/11/22	5	38.85	1	38.90	38.90	4	4,963	0.08%
2018/11/21	1	38.60	7	38.90	38.90	-6	4,947	-0.12%
2018/11/20	15	38.88	0	0.00	38.90	15	4,922	0.30%
2018/11/19	5	38.80	1	39.10	39.20	4	4,897	0.08%
2018/11/16	12	38.67	0	0.00	38.55	12	4,834	0.25%
2018/11/15	5	38.75	0	0.00	39.05	5	4,719	0.11%
2018/11/14	31.2	39.26	13	39.26	39.15	18.2	4,687	0.39%
2018/11/13	16	40.71	8	40.72	40.80	8	4,481	0.18%
2018/11/12	2	40.20	11	39.95	40.50	-9	4,309	-0.21%
2018/11/08	0	0.00	21	39.89	39.90	-21	4,128	-0.51%
2018/11/07	23	39.44	31	39.64	39.95	-8	4,057	-0.20%
2018/11/06	2	39.10	26	39.03	38.95	-24	3,813	-0.63%
2018/11/05	4	38.55	0	0.00	38.70	4	3,685	0.11%
2018/11/02	5	37.80	1	38.20	38.60	4	3,639	0.11%
2018/10/31	1	38.50	26	38.51	38.45	-25	3,506	-0.71%
2018/10/30	2	38.40	351	38.20	38.40	-349	3,406	-10.24%	大賣/鉅額交易
2018/10/29	0	0.00	22	37.18	37.35	-22	3,056	-0.72%
2018/10/26	0	0.00	1	36.15	36.45	-1	2,881	-0.03%
2018/10/25	0	0.00	4	36.18	36.20	-4	2,746	-0.15%
2018/10/24	3	36.80	1	36.80	36.80	2	2,647	0.08%
2018/10/23	11	36.59	26	36.67	36.55	-15	2,497	-0.60%
2018/10/22	12	37.66	43	37.83	37.35	-31	2,391	-1.30%
2018/10/19	5	35.36	16	36.02	36.90	-11	2,126	-0.52%