上海商銀 (5876)-富邦-新竹券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
45.20
漲跌
▼0.55
漲幅
-1.20%
成交量
4,812張
產業
上市金融類股
484人加入追蹤

立即追蹤
本地時間:14:30

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

上海商銀 (5876)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4.1	45.10	7	45.15	45.20	-2.9	5,001	-0.06%
2024/04/24	0.1	46.20	0	0.00	45.75	0.1	4,969	0.00%
2024/04/23	0.1	46.25	0	0.00	45.85	0.1	5,048	0.00%
2024/04/22	0.1	45.30	0.5	45.52	45.55	-0.4	5,059	-0.01%
2024/04/19	42.3	45.05	0	0.00	45.00	42.3	5,005	0.85%
2024/04/18	0.1	46.20	4	45.99	46.05	-3.9	4,828	-0.08%
2024/04/17	0.2	45.90	0	0.00	46.40	0.2	4,808	0.00%
2024/04/16	5.1	47.00	0	0.00	46.10	5.1	4,882	0.10%
2024/04/15	0.3	47.42	0	0.00	47.40	0.3	4,807	0.01%
2024/04/12	0.2	47.00	0	0.00	47.50	0.2	4,759	0.00%
2024/04/11	8.1	47.16	0	0.00	47.50	8.1	4,686	0.17%
2024/04/10	5	46.60	0.2	47.43	47.45	4.9	4,670	0.10%
2024/04/09	0.4	46.65	0	0.00	46.85	0.4	4,656	0.01%
2024/04/08	0.2	46.05	0.1	46.78	46.70	0.1	4,660	0.00%
2024/04/03	0.1	46.00	0	0.00	45.95	0.1	4,637	0.00%
2024/04/02	11.2	46.51	2	46.58	46.35	9.2	4,661	0.20%
2024/04/01	7.1	46.55	0	0.00	46.50	7.1	4,731	0.15%
2024/03/29	0.1	47.79	3.3	48.36	48.35	-3.1	4,637	-0.07%
2024/03/28	0.1	47.75	5	48.29	48.25	-4.9	4,280	-0.11%
2024/03/27	0.4	47.39	0	0.00	48.00	0.4	4,031	0.01%
2024/03/26	2.2	47.03	0	0.00	47.30	2.2	3,971	0.06%
2024/03/25	1.2	47.53	10	47.45	46.90	-8.8	3,980	-0.22%
2024/03/22	0.2	47.64	3.6	47.61	47.90	-3.4	3,981	-0.09%
2024/03/21	0	0.00	2.1	47.72	47.80	-2.1	3,893	-0.05%
2024/03/20	0.1	46.50	0	0.00	46.70	0.1	3,810	0.00%
2024/03/19	1.1	46.50	0	0.00	46.35	1.1	3,718	0.03%
2024/03/18	0.1	46.20	0	0.00	46.30	0.1	3,617	0.00%
2024/03/15	0.1	46.00	4	46.34	46.40	-3.9	3,598	-0.11%
2024/03/14	10	45.85	25	46.07	46.20	-15	3,455	-0.43%
2024/03/13	0	0.00	2	45.28	45.40	-2	3,384	-0.06%
2024/03/12	0.1	44.70	0	0.00	45.05	0.1	3,351	0.00%
2024/03/11	3.1	44.65	0	0.00	44.60	3.1	3,369	0.09%
2024/03/08	0.1	44.35	0	0.00	44.75	0.1	3,436	0.00%
2024/03/07	2.1	44.16	0	0.00	44.70	2.1	3,473	0.06%
2024/03/06	0.4	44.45	0	0.00	44.30	0.4	3,533	0.01%
2024/03/05	1.2	44.54	0	0.00	44.45	1.2	3,730	0.03%
2024/03/04	0.3	44.65	0	0.00	44.70	0.3	3,840	0.01%
2024/03/01	0.1	44.85	0	0.00	44.55	0.1	3,979	0.00%
2024/02/29	15.2	44.50	0	0.00	45.00	15.2	4,205	0.36%
2024/02/27	0.2	44.85	0	0.00	44.70	0.2	4,284	0.01%
2024/02/26	0.1	44.75	0	0.00	44.85	0.1	4,361	0.00%
2024/02/23	1	44.87	1	44.80	44.75	0	4,406	0.00%
2024/02/22	0.1	44.80	0	0.00	44.95	0.1	4,516	0.00%
2024/02/21	0.1	44.90	0	0.00	44.90	0.1	4,528	0.00%
2024/02/20	0.4	44.80	0	0.00	44.90	0.4	4,571	0.01%
2024/02/19	0.1	44.50	0	0.00	44.85	0.1	4,645	0.00%
2024/02/16	1.4	43.93	0	0.00	44.20	1.4	4,721	0.03%
2024/02/15	1.1	43.98	0	0.00	44.10	1.1	4,721	0.02%
2024/02/05	0.6	44.48	1	44.30	44.20	-0.4	4,695	-0.01%
2024/02/02	0.4	44.70	0	0.00	44.80	0.4	4,686	0.01%
2024/02/01	0.3	44.63	0.1	44.95	44.95	0.2	4,698	0.00%
2024/01/31	0.1	44.45	0	0.00	44.30	0.1	4,674	0.00%
2024/01/30	0.1	44.90	0	0.00	44.30	0.1	4,700	0.00%
2024/01/29	0.1	44.70	0	0.00	45.00	0.1	4,739	0.00%
2024/01/26	0.1	44.50	0	0.00	44.70	0.1	4,812	0.00%
2024/01/25	0.1	44.55	0	0.00	44.30	0.1	4,861	0.00%
2024/01/24	1.2	44.35	0	0.00	44.35	1.2	4,902	0.02%
2024/01/23	1.7	44.44	0	0.00	44.25	1.7	4,944	0.03%
2024/01/22	1.1	44.36	0	0.00	44.30	1.1	5,007	0.02%
2024/01/19	0.9	44.52	0	0.00	44.70	0.9	5,061	0.02%
2024/01/18	0.1	44.30	1	44.30	44.25	-0.9	5,077	-0.02%
2024/01/17	3.4	44.02	0	0.00	43.90	3.4	5,084	0.07%
2024/01/16	2.6	44.80	0	0.00	44.50	2.6	4,999	0.05%
2024/01/15	2.1	45.40	0	0.00	45.20	2.1	4,947	0.04%
2024/01/12	0.1	45.55	0	0.00	45.35	0.1	5,002	0.00%
2024/01/11	1.1	45.43	4	45.50	45.55	-2.9	5,053	-0.06%
2024/01/10	4.2	44.66	0	0.00	44.95	4.2	5,037	0.08%
2024/01/09	0.1	46.35	0	0.00	46.20	0.1	4,926	0.00%
2024/01/08	0.1	46.55	0	0.00	46.30	0.1	4,923	0.00%
2024/01/05	0.1	46.45	0	0.00	46.35	0.1	4,930	0.00%
2024/01/04	0.1	46.20	1	46.25	46.20	-0.9	4,962	-0.02%
2024/01/03	0.1	45.80	0	0.00	46.00	0.1	5,048	0.00%
2024/01/02	0.2	46.68	0	0.00	46.60	0.2	5,052	0.00%
2023/12/29	0.1	46.75	0	0.00	46.80	0.1	5,093	0.00%
2023/12/28	0.1	46.45	4	46.60	46.85	-3.9	5,099	-0.08%
2023/12/27	0.1	46.00	0	0.00	46.45	0.1	5,039	0.00%
2023/12/25	0.1	45.30	0	0.00	45.45	0.1	4,958	0.00%
2023/12/22	0.1	45.30	0	0.00	45.35	0.1	4,954	0.00%
2023/12/21	0.1	44.85	0	0.00	45.20	0.1	4,940	0.00%
2023/12/20	0.1	45.30	0	0.00	45.15	0.1	4,895	0.00%
2023/12/19	0.1	45.50	0	0.00	45.40	0.1	4,875	0.00%
2023/12/18	0.1	45.60	1	45.35	45.80	-0.9	4,905	-0.02%
2023/12/15	0.1	45.80	0	0.00	45.55	0.1	4,900	0.00%
2023/12/14	0.1	46.14	1	46.10	46.25	-0.9	4,807	-0.02%
2023/12/13	0.1	45.90	0	0.00	45.65	0.1	4,746	0.00%
2023/12/12	0.1	46.10	0	0.00	46.00	0.1	4,814	0.00%
2023/12/11	0.1	45.60	1	45.55	45.85	-0.9	4,863	-0.02%
2023/12/08	0.1	45.95	0	0.00	45.85	0.1	4,860	0.00%
2023/12/07	3.2	45.68	0	0.00	45.70	3.2	4,865	0.06%
2023/12/06	0.1	46.20	1	46.30	46.35	-0.9	4,858	-0.02%
2023/12/05	1.1	45.90	0	0.00	45.90	1.1	4,794	0.02%
2023/12/04	0	0.00	9	46.03	46.10	-9	4,744	-0.19%
2023/12/01	0	0.00	4.1	45.90	46.00	-4.1	4,742	-0.09%
2023/11/30	0.1	45.35	1.1	45.41	45.10	-1	4,675	-0.02%
2023/11/29	2.1	45.32	10	45.65	45.30	-7.9	4,473	-0.18%
2023/11/28	1.1	45.62	0.1	46.20	45.45	1.1	4,347	0.02%
2023/11/27	0.1	45.95	6	46.74	45.75	-6	4,290	-0.14%
2023/11/24	0.3	46.20	0	0.00	45.55	0.3	4,100	0.01%
2023/11/22	0.1	46.20	0	0.00	45.70	0.1	3,865	0.00%
2023/11/21	0.1	45.95	9	46.36	46.30	-8.9	3,866	-0.23%
2023/11/20	0	45.45	1	45.85	45.95	-1	3,794	-0.03%
2023/11/17	0.9	45.73	11	45.77	45.80	-10.1	3,786	-0.27%
2023/11/16	0.1	45.05	8	45.38	45.55	-7.9	3,728	-0.21%
2023/11/15	0.3	44.96	3	45.00	45.05	-2.8	3,667	-0.07%
2023/11/14	0.1	44.81	0	0.00	44.80	0.1	3,611	0.00%
2023/11/13	0.3	44.71	2	44.75	44.80	-1.8	3,676	-0.05%
2023/11/10	0.1	44.75	0	0.00	44.75	0.1	3,692	0.00%
2023/11/09	0.1	44.70	0	0.00	44.75	0.1	3,709	0.00%
2023/11/08	1.1	44.70	0	0.00	44.85	1.1	3,726	0.03%
2023/11/07	1.1	44.85	0	0.00	44.90	1.1	3,722	0.03%
2023/11/06	0.1	44.50	2	44.50	44.65	-1.9	3,685	-0.05%
2023/11/03	0.1	44.40	5	44.36	44.60	-4.9	3,628	-0.14%
2023/11/02	0.1	43.90	3	43.98	44.00	-2.9	3,571	-0.08%
2023/11/01	0	43.25	0	0.00	43.55	0	3,518	0.00%
2023/10/31	2.1	42.71	3	43.10	42.90	-0.9	3,496	-0.03%
2023/10/30	0.1	43.90	0	0.00	42.70	0.1	3,504	0.00%
2023/10/27	0	0.00	3.2	43.81	43.95	-3.2	3,444	-0.09%
2023/10/26	0.1	42.75	0	0.00	42.85	0.1	3,433	0.00%
2023/10/25	0.1	43.00	0	0.00	43.00	0.1	3,408	0.00%
2023/10/24	0.1	42.90	0	0.00	42.95	0.1	3,391	0.00%
2023/10/23	0.1	43.00	0	0.00	42.65	0.1	3,378	0.00%
2023/10/20	0.1	42.85	0	0.00	43.00	0.1	3,355	0.00%
2023/10/19	1.1	43.61	1	43.30	43.40	0.1	3,321	0.00%
2023/10/18	0.1	43.80	0	0.00	43.70	0.1	3,299	0.00%
2023/10/17	4.1	43.81	0	0.00	43.50	4.1	3,293	0.12%
2023/10/16	0.1	43.80	4	43.93	44.05	-3.9	3,334	-0.12%
2023/10/13	0.1	44.00	1	43.90	43.50	-1	3,381	-0.03%
2023/10/12	1.1	44.20	1	44.40	44.40	0.1	3,372	0.00%
2023/10/11	0.1	43.65	3	43.83	44.35	-2.9	3,358	-0.09%
2023/10/06	0.1	42.65	1	43.40	43.40	-0.9	3,304	-0.03%
2023/10/05	0.1	42.70	0	0.00	42.40	0.1	3,278	0.00%
2023/10/04	5.1	42.30	11	42.32	42.45	-5.9	3,233	-0.18%
2023/10/03	0.1	42.90	0	0.00	42.85	0.1	3,236	0.00%
2023/10/02	3.1	42.86	0	0.00	43.00	3.1	3,313	0.09%
2023/09/28	0.1	43.00	2	43.23	43.25	-1.9	3,496	-0.05%
2023/09/27	6.7	42.79	0	0.00	42.85	6.7	3,506	0.19%
2023/09/26	4.1	42.61	0	0.00	42.60	4.1	3,530	0.12%
2023/09/25	0.1	43.05	1	42.75	42.95	-0.9	3,537	-0.03%
2023/09/22	0.2	42.83	0	0.00	43.00	0.2	3,593	0.01%
2023/09/21	5.2	42.72	10	42.85	42.65	-4.8	3,592	-0.13%
2023/09/20	0.1	43.45	5	43.45	43.55	-4.9	3,540	-0.14%
2023/09/19	0.1	43.70	0.2	43.60	43.40	-0.1	3,530	0.00%
2023/09/18	0.2	43.50	0.3	43.55	43.35	-0.1	3,574	0.00%
2023/09/15	3.1	43.31	0	0.00	43.65	3.1	3,639	0.09%
2023/09/14	4.1	43.34	4.8	43.60	43.70	-0.7	3,695	-0.02%
2023/09/13	0.1	42.90	0	0.00	42.65	0.1	3,680	0.00%
2023/09/12	0.3	42.65	0	0.00	42.80	0.3	3,828	0.01%
2023/09/11	0.3	42.57	10	42.55	42.55	-9.7	3,848	-0.25%
2023/09/08	0.1	42.60	0	0.00	42.65	0.1	3,842	0.00%
2023/09/06	10.1	42.58	10	42.25	42.20	0.1	3,886	0.00%
2023/09/05	1.1	42.86	0	0.00	42.70	1.1	3,837	0.03%
2023/09/04	1.1	42.84	0	0.00	43.00	1.1	3,832	0.03%
2023/09/01	0.3	42.98	15	43.22	43.30	-14.8	3,882	-0.38%
2023/08/31	4.1	42.46	0	0.00	42.60	4.1	3,892	0.10%
2023/08/30	3.1	42.64	0	0.00	42.80	3.1	3,829	0.08%
2023/08/29	1.1	42.99	10	43.10	43.20	-9	3,868	-0.23%
2023/08/28	2	42.85	5	43.00	43.00	-3	3,919	-0.08%
2023/08/25	0.1	42.75	10	42.40	42.40	-10	5,038	-0.20%
2023/08/24	0.1	42.20	11	42.52	42.80	-11	5,069	-0.22%
2023/08/23	0.1	42.20	0	0.00	42.10	0.1	5,143	0.00%
2023/08/22	2.1	42.26	0	0.00	42.20	2.1	5,221	0.04%
2023/08/21	3.1	42.58	137.5	42.45	42.65	-134.5	5,308	-2.53%	大賣/鉅額交易
2023/08/18	0.1	42.20	20	42.28	42.50	-20	5,340	-0.37%
2023/08/17	7.1	41.86	6	41.55	42.00	1.1	5,352	0.02%
2023/08/16	5.1	42.47	0	0.00	42.35	5.1	5,309	0.10%
2023/08/15	15.1	42.95	3	42.90	42.95	12.1	5,328	0.23%
2023/08/14	18.1	43.35	1	43.25	43.10	17.1	5,348	0.32%
2023/08/11	8.1	43.81	0	0.00	43.75	8.1	5,402	0.15%
2023/08/10	4.1	43.90	0	0.00	43.85	4.1	5,421	0.08%
2023/08/09	0.1	44.25	0	0.00	44.20	0.1	5,425	0.00%
2023/08/08	0.1	44.45	0	0.00	44.10	0.1	5,448	0.00%
2023/08/07	0.1	44.30	0	0.00	44.35	0.1	5,432	0.00%
2023/08/04	0.7	44.11	8	43.90	43.95	-7.3	5,476	-0.13%
2023/08/02	3.1	44.11	0	0.00	43.85	3.1	5,465	0.06%
2023/08/01	9.1	44.33	0	0.00	44.50	9.1	5,460	0.17%
2023/07/31	1.1	44.24	0	0.00	44.05	1.1	5,505	0.02%
2023/07/28	0.1	44.50	6	44.20	44.25	-5.9	5,510	-0.11%
2023/07/27	2.1	44.40	0	0.00	44.50	2.1	5,589	0.04%
2023/07/26	0.1	44.00	0	0.00	44.40	0.1	5,657	0.00%
2023/07/25	1.1	43.90	0	0.00	43.85	1.1	5,673	0.02%
2023/07/24	1.2	43.63	0	0.00	43.50	1.2	5,727	0.02%
2023/07/21	1.1	44.01	0	0.00	43.90	1.1	5,730	0.02%
2023/07/20	0.1	44.65	0	44.65	44.40	0.1	5,713	0.00%
2023/07/19	4.1	44.37	0.2	44.95	44.30	3.9	5,683	0.07%
2023/07/18	0.1	44.75	6.5	44.95	45.05	-6.4	5,641	-0.11%
2023/07/17	0.1	44.35	0	0.00	44.70	0.1	5,588	0.00%
2023/07/14	0.1	44.35	1	44.38	44.40	-0.9	5,600	-0.02%
2023/07/13	0.1	44.05	2	44.00	43.95	-1.9	5,609	-0.03%
2023/07/12	3.8	43.55	1	43.75	43.75	2.8	5,571	0.05%
2023/07/11	3.1	43.55	0	0.00	43.50	3.1	5,576	0.06%
2023/07/10	0.1	43.80	4	43.95	43.35	-3.9	5,570	-0.07%
2023/07/07	3.1	43.01	0	0.00	43.35	3.1	5,520	0.06%
2023/07/06	15.2	43.95	0	0.00	43.40	15.2	5,453	0.28%
2023/07/05	1.1	46.06	0	0.00	46.05	1.1	5,251	0.02%
2023/07/04	0.1	45.90	1	45.90	46.15	-0.9	5,194	-0.02%
2023/07/03	0	0.00	11	45.61	45.90	-11	5,182	-0.21%
2023/06/30	0.1	45.65	0	0.00	45.40	0.1	5,212	0.00%
2023/06/29	10.1	45.63	0	0.00	45.65	10.1	5,183	0.19%
2023/06/28	2	45.45	0	0.00	45.45	2	5,186	0.04%
2023/06/27	1.1	45.51	0	0.00	45.45	1.1	5,187	0.02%
2023/06/26	7.1	45.50	0	0.00	45.45	7.1	5,194	0.14%
2023/06/21	2.1	45.65	1	45.55	45.70	1.1	5,195	0.02%
2023/06/20	2.2	45.81	4	45.90	45.70	-1.8	5,185	-0.03%
2023/06/19	0.1	45.90	4	46.10	46.45	-3.9	5,079	-0.08%
2023/06/16	5.6	45.78	5.1	46.85	45.70	0.5	5,043	0.01%
2023/06/15	0.1	46.40	10	46.45	46.40	-9.9	4,907	-0.20%
2023/06/14	6.1	46.39	0	46.40	46.40	6.1	5,088	0.12%
2023/06/13	0.1	46.30	0	0.00	46.25	0.1	5,115	0.00%
2023/06/12	0.1	46.50	1	46.40	46.25	-0.9	5,126	-0.02%
2023/06/09	1.2	46.25	0	0.00	46.25	1.2	5,222	0.02%
2023/06/08	0.1	46.50	0	0.00	46.20	0.1	5,296	0.00%
2023/06/07	0.1	46.45	0	0.00	46.55	0.1	5,374	0.00%
2023/06/06	0.1	46.00	0	0.00	46.25	0.1	5,337	0.00%
2023/06/05	1.1	45.94	0	0.00	45.80	1.1	5,346	0.02%
2023/06/02	12.1	45.43	4	45.29	45.40	8.1	5,328	0.15%
2023/06/01	18.1	45.46	7	45.45	45.45	11.1	5,281	0.21%
2023/05/31	5.2	45.70	0	0.00	45.15	5.2	5,230	0.10%
2023/05/30	6.1	46.05	0	0.00	46.00	6.1	4,133	0.15%
2023/05/29	9	45.88	0	0.00	45.85	9	4,106	0.22%
2023/05/26	9	45.85	0	0.00	45.80	9	4,062	0.22%
2023/05/25	3.1	46.12	0	0.00	45.95	3.1	3,994	0.08%
2023/05/24	1.1	46.45	0	0.00	46.85	1.1	3,914	0.03%
2023/05/22	0	0.00	1.1	47.45	47.50	-1.1	3,863	-0.03%
2023/05/19	0	0.00	1	47.25	47.30	-1	3,841	-0.03%
2023/05/18	0	0.00	0.3	47.00	47.15	-0.3	3,813	-0.01%
2023/05/12	1.2	46.22	2	45.91	46.20	-0.9	3,720	-0.02%
2023/05/11	6	46.30	0	0.00	46.50	6	3,696	0.16%
2023/05/05	1	46.15	0	0.00	46.20	1	3,617	0.03%
2023/05/04	0	0.00	3	45.70	45.55	-3	3,600	-0.08%
2023/05/03	6	45.39	0	0.00	45.50	6	3,585	0.17%
2023/05/02	1.1	45.97	0	0.00	46.00	1.1	3,576	0.03%
2023/04/27	1	46.00	0	0.00	46.00	1	3,683	0.03%
2023/04/21	1	46.30	0	0.00	46.35	1	3,652	0.03%
2023/04/20	1	46.25	0	0.00	46.35	1	3,662	0.03%
2023/04/19	1	46.10	0	0.00	46.20	1	3,727	0.03%
2023/04/18	2	46.63	1	46.55	46.65	1	3,717	0.03%
2023/04/17	1	47.05	0	0.00	47.15	1	3,734	0.03%
2023/04/14	0	0.00	3	47.28	47.50	-3	3,787	-0.08%
2023/04/12	0	0.00	1	47.00	47.00	-1	3,794	-0.03%
2023/04/10	2	46.75	0	0.00	46.90	2	3,831	0.05%
2023/04/07	3	46.52	0	0.00	46.40	3	3,843	0.08%
2023/04/06	1	46.50	0	0.00	46.45	1	3,885	0.03%
2023/03/31	1	46.95	0	0.00	46.95	1	3,880	0.03%
2023/03/30	0.2	46.30	0	0.00	46.30	0.2	3,871	0.01%
2023/03/28	0.4	46.35	1	46.25	46.25	-0.6	4,298	-0.01%
2023/03/24	1	46.75	2	46.50	46.70	-1	4,362	-0.02%
2023/03/23	0	0.00	39.4	46.45	47.00	-39.4	4,333	-0.91%
2023/03/21	0.5	45.70	0	0.00	45.50	0.5	4,374	0.01%
2023/03/20	3	45.15	2	45.18	45.15	1	4,414	0.02%
2023/03/17	2	45.70	0	0.00	44.70	2	4,439	0.05%
2023/03/16	0.2	44.90	2.1	44.75	44.75	-1.9	4,275	-0.04%
2023/03/15	3	44.93	0	0.00	44.60	3	4,311	0.07%
2023/03/14	3.1	44.78	0.2	44.65	44.55	2.9	4,320	0.07%
2023/03/13	3	45.45	0	0.00	45.45	3	4,310	0.07%
2023/03/10	6.1	46.33	1	46.10	45.85	5.1	4,257	0.12%
2023/03/09	4	47.40	0	0.00	47.30	4	4,265	0.09%
2023/03/08	0	47.70	0	0.00	47.80	0	4,446	0.00%
2023/03/07	1	47.80	1	47.85	47.85	0	4,519	0.00%
2023/03/03	0	0.00	2	47.20	47.30	-2	4,629	-0.04%
2023/02/22	0.2	47.70	0	0.00	47.65	0.2	4,721	0.00%
2023/02/21	0	47.60	1.5	47.71	47.80	-1.4	4,739	-0.03%
2023/02/20	0	0.00	4.2	47.73	47.80	-4.2	4,818	-0.09%
2023/02/17	0	0.00	1.3	47.33	47.15	-1.3	4,885	-0.03%
2023/02/15	1.2	47.15	0	0.00	46.80	1.2	5,097	0.02%
2023/02/14	0	0.00	1	47.30	47.30	-1	5,144	-0.02%
2023/02/09	0	0.00	1	47.00	46.95	-1	5,290	-0.02%
2023/02/08	0.2	46.95	0	0.00	46.85	0.2	5,363	0.00%
2023/02/07	0	0.00	1	46.85	46.80	-1	5,422	-0.02%
2023/02/06	0.2	47.00	0	0.00	46.60	0.2	5,497	0.00%
2023/02/03	0.1	47.10	0	0.00	47.20	0.1	5,540	0.00%
2023/02/02	0	0.00	1	46.55	46.75	-1	5,620	-0.02%
2023/02/01	2	46.80	1	46.55	47.10	1	5,626	0.02%
2023/01/31	0	0.00	22	47.51	46.60	-22	5,647	-0.39%
2023/01/30	0	0.00	2	47.93	47.95	-2	5,602	-0.04%
2023/01/17	1	47.05	4	46.91	47.10	-3	5,554	-0.05%
2023/01/16	0	0.00	3	46.78	46.80	-3	5,560	-0.05%
2023/01/13	0	0.00	2	46.60	46.35	-2	5,631	-0.04%
2023/01/12	0	0.00	3	46.38	46.40	-3	5,790	-0.05%
2023/01/11	1.3	46.11	4	46.25	46.25	-2.8	5,846	-0.05%
2023/01/10	2	45.90	0.1	45.90	46.15	1.9	5,860	0.03%
2023/01/09	0	0.00	4	45.95	46.25	-4	5,910	-0.07%
2023/01/06	1	45.20	7	45.45	45.25	-6	5,947	-0.10%
2023/01/05	0	0.00	3	45.35	45.50	-3	6,021	-0.05%
2023/01/04	6	44.63	21	44.73	44.95	-15	6,008	-0.25%
2023/01/03	2	43.75	11.1	43.98	44.25	-9.1	6,037	-0.15%
2022/12/30	15	44.27	12	44.32	44.05	3	6,024	0.05%
2022/12/29	3	43.80	2	43.85	43.90	1	6,044	0.02%
2022/12/28	0	0.00	6	44.24	44.15	-6	6,016	-0.10%
2022/12/27	0.1	44.30	16	44.12	44.25	-15.9	6,015	-0.26%
2022/12/26	4	44.06	5	44.11	44.05	-1	6,042	-0.02%
2022/12/23	7.7	44.00	1	44.10	44.25	6.7	6,076	0.11%
2022/12/22	1	44.20	6	44.13	44.45	-5	6,119	-0.08%
2022/12/21	33	43.92	9	43.68	43.75	24	6,124	0.39%
2022/12/20	16.2	44.68	41	44.80	44.50	-24.8	6,004	-0.41%
2022/12/15	0	0.00	0	48.10	48.00	0	5,816	0.00%
2022/12/05	0	47.60	0	0.00	47.05	0	5,756	0.00%
2022/12/02	0	0.00	5	48.40	48.20	-5	5,675	-0.09%
2022/12/01	0	0.00	0.4	48.80	48.95	-0.4	5,692	-0.01%
2022/11/30	0	0.00	1	50.80	50.80	-1	5,631	-0.02%
2022/11/29	0	0.00	1	47.55	47.80	-1	5,482	-0.02%
2022/11/25	0	0.00	2	46.43	46.50	-2	5,397	-0.04%
2022/11/23	0.1	45.65	0.1	45.90	45.80	0	5,521	0.00%
2022/11/22	1	44.75	0	0.00	45.05	1	5,497	0.02%
2022/11/18	2	44.73	4	44.85	44.85	-2	5,443	-0.04%
2022/11/15	0	0.00	82	46.21	46.40	-82	5,319	-1.54%
2022/11/14	2	46.08	0	0.00	46.00	2	5,269	0.04%
2022/11/11	0	0.00	38	46.00	46.00	-38	5,220	-0.73%
2022/11/09	0	0.00	1	45.10	45.30	-1	5,191	-0.02%
2022/11/08	2	44.85	0	0.00	45.30	2	5,139	0.04%
2022/11/07	2	44.73	0	0.00	45.45	2	5,097	0.04%
2022/11/04	2	44.43	0	0.00	45.10	2	5,043	0.04%
2022/11/03	0.1	45.00	0	0.00	45.00	0.1	4,989	0.00%
2022/10/31	1	45.40	0	0.00	46.40	1	4,854	0.02%
2022/10/25	3	44.80	0	0.00	45.20	3	4,749	0.06%
2022/10/20	0	0.00	6	45.73	46.50	-6	4,563	-0.13%
2022/10/17	1	47.59	2	47.35	47.35	-1	4,324	-0.02%
2022/10/14	1	47.75	2	48.20	48.20	-1	4,280	-0.02%
2022/10/13	2.1	47.73	9	48.15	48.05	-6.9	4,207	-0.16%
2022/10/12	1	47.40	0	0.00	48.05	1	4,134	0.02%
2022/10/07	0.1	48.85	0	0.00	48.85	0.1	4,071	0.00%
2022/10/05	1	48.75	0	0.00	48.80	1	4,141	0.02%
2022/09/30	1	49.25	0	0.00	49.20	1	4,186	0.02%
2022/09/29	0	0.00	10	49.20	49.40	-10	4,210	-0.24%
2022/09/26	1	49.00	10	49.15	48.70	-9	4,247	-0.21%
2022/09/23	0	0.00	33	49.33	49.70	-33	4,288	-0.77%
2022/09/22	5	47.80	0	0.00	48.60	5	4,298	0.12%
2022/09/19	0	0.00	15	49.03	48.75	-15	4,335	-0.35%
2022/09/15	0.1	49.20	0	0.00	49.25	0.1	4,391	0.00%
2022/09/14	10	48.63	0	0.00	48.55	10	4,391	0.23%
2022/09/13	9	49.80	10	49.60	49.60	-1	4,417	-0.02%
2022/09/12	0	0.00	5	49.37	49.55	-5	4,472	-0.11%
2022/09/07	20	48.60	2	48.60	48.55	18	4,555	0.40%
2022/09/06	2	49.40	30	49.30	49.55	-28	4,591	-0.61%
2022/09/05	4	48.96	0	0.00	49.00	4	4,604	0.09%
2022/09/02	4.1	48.83	0	0.00	48.65	4.1	4,689	0.09%
2022/09/01	14.1	48.72	0	0.00	48.65	14.1	4,709	0.30%
2022/08/31	0	0.00	10	49.90	49.80	-10	4,669	-0.21%
2022/08/30	10	49.18	0	0.00	49.45	10	4,508	0.22%
2022/08/29	10.1	49.50	0	0.00	49.60	10.1	4,565	0.22%
2022/08/26	0	0.00	1	50.20	50.40	-1	4,612	-0.02%
2022/08/25	10	50.28	0	50.50	50.60	10	4,707	0.21%
2022/08/24	0	0.00	9	50.40	50.60	-9	4,835	-0.19%
2022/08/23	14	50.63	0	0.00	50.60	14	5,118	0.27%
2022/08/19	5	51.00	1	50.30	51.00	4	5,456	0.07%
2022/08/18	20.1	51.20	0	0.00	50.60	20.1	5,492	0.37%
2022/08/17	0	0.00	0.1	51.60	52.70	-0.1	5,609	0.00%
2022/08/16	5	51.40	0.1	51.60	51.90	4.9	5,638	0.09%
2022/08/15	22	51.85	9	52.00	52.00	13	5,750	0.23%
2022/08/12	5	52.10	4	52.70	52.70	1	5,799	0.02%
2022/08/10	0	0.00	1	52.40	52.80	-1	5,853	-0.02%
2022/08/05	0	0.00	5	50.96	51.10	-5	5,863	-0.09%
2022/08/02	10	49.45	0	0.00	49.90	10	5,874	0.17%
2022/07/29	0	0.00	5	49.94	50.10	-5	5,896	-0.08%
2022/07/28	0	0.00	5	49.55	49.95	-5	5,884	-0.08%
2022/07/26	11	49.68	2	49.45	49.80	9	5,840	0.15%
2022/07/25	0	49.50	0.3	49.55	49.30	-0.3	5,842	-0.01%
2022/07/22	0	0.00	9	48.25	48.90	-9	5,900	-0.15%
2022/07/19	0	0.00	1	48.25	48.05	-1	5,911	-0.02%
2022/07/18	3	47.63	0	0.00	48.00	3	5,918	0.05%
2022/07/15	1.1	47.65	0	0.00	47.45	1.1	5,905	0.02%
2022/07/14	17	48.10	0	0.00	48.60	17	5,921	0.29%
2022/07/13	10	48.30	7	48.30	48.85	3	5,886	0.05%
2022/07/12	2	48.80	0	0.00	48.80	2	5,845	0.03%
2022/07/11	2	49.30	0	0.00	49.75	2	5,806	0.03%
2022/07/07	9	49.05	0	0.00	49.70	9	5,819	0.15%
2022/07/06	10	50.95	0	0.00	51.10	10	5,763	0.17%
2022/07/05	0	0.00	0.1	52.70	52.50	-0.1	5,743	0.00%
2022/07/04	0	0.00	1.1	52.89	52.40	-1.1	5,690	-0.02%
2022/07/01	0.1	51.70	0.1	52.00	52.00	0	5,695	0.00%
2022/06/30	10.1	53.10	14.2	53.18	53.10	-4.1	5,711	-0.07%
2022/06/29	0	0.00	18.2	54.07	54.50	-18.2	5,651	-0.32%
2022/06/28	0.1	53.90	0	0.00	54.40	0.1	5,611	0.00%
2022/06/24	0.3	53.80	0.2	54.20	53.90	0.1	5,613	0.00%
2022/06/23	2.1	53.61	5	53.52	54.00	-2.9	5,552	-0.05%
2022/06/22	0	0.00	5.1	53.20	52.90	-5.1	5,471	-0.09%
2022/06/21	0.1	52.80	35	52.94	53.10	-34.9	5,509	-0.63%
2022/06/20	0.1	51.60	10	52.80	51.80	-9.9	5,533	-0.18%
2022/06/15	0	0.00	2	52.25	52.30	-2	5,447	-0.04%
2022/06/14	1.1	51.17	1	51.30	51.40	0.1	5,455	0.00%
2022/06/13	1	50.50	0.1	50.70	50.70	0.9	5,434	0.02%
2022/06/10	0.1	52.00	0.1	51.40	52.10	0	5,306	0.00%
2022/06/09	0	0.00	31.1	52.12	52.20	-31.1	5,271	-0.59%
2022/06/08	2	52.70	23	52.89	52.80	-21	5,229	-0.40%
2022/06/07	30.1	52.60	2	52.70	52.60	28.1	5,235	0.54%
2022/06/06	0.5	52.40	1	52.00	52.50	-0.5	5,137	-0.01%
2022/06/02	15.1	51.74	8	52.05	51.90	7.1	5,096	0.14%
2022/06/01	0	0.00	9	51.90	51.70	-9	5,073	-0.18%
2022/05/31	1	50.70	2	51.75	50.60	-1	4,930	-0.02%
2022/05/30	1	50.70	2.5	51.60	50.70	-1.5	4,642	-0.03%
2022/05/27	8.1	50.90	6	50.92	50.90	2.1	4,473	0.05%
2022/05/25	0	0.00	2	50.50	49.30	-2	4,375	-0.05%
2022/05/24	0	0.00	2	50.35	50.00	-2	4,233	-0.05%
2022/05/23	0	0.00	9.6	49.65	49.65	-9.6	4,095	-0.23%
2022/05/20	0.2	47.85	1	47.80	48.20	-0.8	3,976	-0.02%
2022/05/19	1	46.30	0	0.00	46.50	1	3,878	0.03%
2022/05/12	1	46.00	0	0.00	45.95	1	3,823	0.03%
2022/05/11	0.1	46.40	0	0.00	46.85	0.1	3,821	0.00%
2022/05/09	0.5	47.26	0	0.00	47.00	0.5	3,835	0.01%
2022/05/06	0.1	47.75	0	0.00	48.35	0.1	3,827	0.00%
2022/04/28	3	47.80	1.1	48.22	48.75	1.9	4,160	0.05%
2022/04/27	11	48.22	0	0.00	48.15	11	4,143	0.27%
2022/04/26	0	0.00	1	49.50	49.40	-1	4,157	-0.02%
2022/04/25	2.4	48.45	0	0.00	48.55	2.4	4,170	0.06%
2022/04/21	5	49.30	0	0.00	49.25	5	4,278	0.12%
2022/04/20	0	0.00	2	49.13	49.55	-2	4,476	-0.04%
2022/04/19	0.1	48.95	0	0.00	48.90	0.1	4,671	0.00%
2022/04/15	0	0.00	4	49.55	49.55	-4	4,739	-0.08%
2022/04/14	1	49.70	0.2	50.30	49.75	0.8	4,786	0.02%
2022/04/13	3	50.77	2	51.00	51.00	1	4,790	0.02%
2022/04/12	1	50.10	0	0.00	50.30	1	4,761	0.02%
2022/04/11	0.2	50.30	0	0.00	50.50	0.2	4,731	0.00%
2022/04/08	0.2	49.80	0	0.00	50.10	0.2	4,670	0.00%
2022/04/07	1	50.20	0.5	49.53	49.05	0.5	4,671	0.01%
2022/04/06	0.1	50.80	2	50.70	51.00	-1.9	4,643	-0.04%
2022/04/01	1	49.20	0	0.00	49.95	1	4,553	0.02%
2022/03/31	1.2	50.23	0	0.00	50.20	1.2	4,504	0.03%
2022/03/28	0	0.00	3	48.80	49.70	-3	4,369	-0.07%
2022/03/24	0	0.00	10.3	49.93	50.00	-10.3	4,353	-0.24%
2022/03/23	0	0.00	1	49.45	49.85	-1	4,291	-0.02%
2022/03/22	2	48.63	1	48.90	49.05	1	4,223	0.02%
2022/03/21	2	48.80	1	48.90	48.80	1	4,216	0.02%
2022/03/17	0	0.00	1	47.85	48.15	-1	4,142	-0.02%
2022/03/16	0	0.00	1	46.35	46.80	-1	4,049	-0.02%
2022/03/14	0	0.00	1	46.15	46.25	-1	4,039	-0.02%
2022/03/10	0	0.00	5	46.80	46.80	-5	4,069	-0.12%
2022/03/08	1.1	45.01	0	0.00	44.80	1.1	4,030	0.03%
2022/03/07	7.1	45.32	0	0.00	45.45	7.1	3,996	0.18%
2022/03/01	1	47.45	2	47.65	47.55	-1	4,115	-0.02%
2022/02/25	2.1	45.92	0	0.00	45.80	2.1	4,078	0.05%
2022/02/24	1	46.30	2	46.20	46.25	-1	3,985	-0.03%
2022/02/23	0.1	47.30	0	0.00	47.45	0.1	3,960	0.00%
2022/02/22	1.1	47.18	0	0.00	47.15	1.1	3,970	0.03%
2022/02/18	1.2	48.06	0	0.00	48.00	1.2	4,030	0.03%
2022/02/17	0	0.00	10	49.00	48.75	-10	4,037	-0.25%
2022/02/16	1.1	48.13	0	0.00	48.10	1.1	4,019	0.03%
2022/02/15	1	48.45	0	0.00	48.30	1	4,022	0.02%
2022/02/09	0	0.00	1	49.00	48.90	-1	3,930	-0.03%
2022/02/08	0	0.00	1	48.85	48.80	-1	3,870	-0.03%
2022/02/07	0.1	46.90	0	0.00	47.95	0.1	3,825	0.00%
2022/01/24	0	0.00	1	47.00	47.65	-1	3,491	-0.03%
2022/01/21	1	47.55	0	0.00	47.55	1	3,501	0.03%
2022/01/20	1	48.40	0.8	48.45	48.45	0.2	3,446	0.01%
2022/01/19	1	48.35	0	0.00	48.50	1	3,410	0.03%
2022/01/17	0	0.00	1	48.30	48.45	-1	3,378	-0.03%
2022/01/14	0	0.00	45	49.60	48.60	-45	3,305	-1.36%
2022/01/13	0	0.00	2	49.95	49.65	-2	3,235	-0.06%
2022/01/12	1	50.00	7	49.68	50.00	-6	3,029	-0.20%
2022/01/11	2	48.38	0	0.00	48.70	2	2,791	0.07%
2022/01/06	1	47.55	0	0.00	47.85	1	2,628	0.04%
2022/01/04	0	0.00	7	47.45	47.50	-7	2,641	-0.27%
2022/01/03	2	47.13	2	47.60	47.15	0	2,645	0.00%
2021/12/30	2	47.30	0	0.00	47.25	2	2,679	0.07%
2021/12/29	0	0.00	1	47.25	47.55	-1	2,698	-0.04%
2021/12/21	0	0.00	1	47.15	46.85	-1	2,808	-0.04%
2021/12/20	1.1	46.54	0	0.00	46.80	1.1	2,825	0.04%
2021/12/15	0	0.00	1	46.90	46.85	-1	2,861	-0.03%
2021/12/09	0.2	47.65	0	0.00	47.70	0.2	3,015	0.00%
2021/12/08	0	0.00	1	47.45	47.80	-1	2,999	-0.03%
2021/12/07	0	0.00	1	47.00	47.50	-1	2,991	-0.03%
2021/12/06	1	46.95	0	0.00	46.80	1	2,988	0.03%
2021/12/03	0	46.65	0	0.00	46.95	0	3,007	0.00%
2021/11/30	0.2	46.20	0	0.00	46.35	0.2	3,065	0.00%
2021/11/29	0	0.00	1	46.00	45.75	-1	2,943	-0.03%
2021/11/26	1	45.75	0	0.00	45.75	1	2,964	0.03%
2021/11/24	1	47.25	1	47.90	47.55	0	3,150	0.00%
2021/11/23	0	0.00	1	47.00	46.95	-1	3,347	-0.03%
2021/11/22	0.1	46.70	1	46.90	47.00	-1	3,390	-0.03%
2021/11/19	0	0.00	10	46.60	46.75	-10	3,371	-0.30%
2021/11/18	2	46.60	2	46.55	46.70	0	3,363	0.00%
2021/11/17	3	45.55	0	0.00	45.60	3	3,278	0.09%
2021/11/16	0	0.00	1	45.80	45.90	-1	3,280	-0.03%
2021/11/03	2.1	43.90	0	0.00	44.00	2.1	3,409	0.06%
2021/10/26	0	0.00	2	44.95	44.90	-2	3,505	-0.06%
2021/10/14	0	0.00	1	44.00	43.70	-1	3,714	-0.03%
2021/10/07	0	0.00	1	44.40	44.20	-1	3,744	-0.03%
2021/10/01	1	43.50	0	0.00	43.30	1	3,798	0.03%
2021/09/29	2	43.68	3	43.95	44.05	-1	3,719	-0.03%
2021/09/28	0	0.00	1	44.40	44.45	-1	3,690	-0.03%
2021/09/23	1	44.50	22.1	44.60	44.55	-21.1	3,664	-0.58%
2021/09/22	3.1	43.88	10	43.60	43.60	-6.9	3,673	-0.19%
2021/09/16	0	0.00	1	46.15	46.00	-1	3,548	-0.03%
2021/09/15	0	0.00	12	45.67	45.75	-12	3,481	-0.34%
2021/09/14	0	0.00	5	45.58	45.65	-5	3,480	-0.14%
2021/09/10	0	0.00	5	45.75	45.75	-5	3,529	-0.14%
2021/09/08	0	0.00	23	45.55	45.60	-23	3,560	-0.65%
2021/09/06	0	0.00	10	45.05	45.05	-10	3,537	-0.28%
2021/09/03	0	0.00	11	44.66	44.70	-11	3,495	-0.31%
2021/09/02	1	43.75	0	0.00	43.75	1	3,482	0.03%
2021/09/01	0	0.00	0	44.65	44.65	0	3,480	0.00%
2021/08/31	0	0.00	18.1	44.56	45.00	-18.1	3,425	-0.53%
2021/08/30	1	43.70	10	44.30	44.30	-9	3,336	-0.27%
2021/08/27	0	0.00	17	43.67	43.90	-17	3,196	-0.53%
2021/08/26	0	0.00	8	41.20	41.60	-8	2,980	-0.27%
2021/08/25	0	0.00	14	41.25	41.25	-14	2,934	-0.48%
2021/08/23	0	0.00	2	41.03	40.95	-2	2,970	-0.07%
2021/08/20	1	40.35	0	0.00	40.25	1	3,041	0.03%
2021/08/18	1	41.15	0	0.00	41.40	1	3,614	0.03%
2021/08/17	0	0.00	1	41.20	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	1	41.30	1	41.40	41.40	0	3,792	0.00%
2021/08/12	1	41.40	1	41.60	41.60	0	3,840	0.00%
2021/08/10	5	41.45	0	0.00	41.60	5	3,973	0.13%
2021/08/02	0	0.00	1	42.45	42.50	-1	4,517	-0.02%
2021/07/30	2.1	41.37	1	41.85	41.75	1.1	4,537	0.02%
2021/07/29	0	0.00	1	41.65	41.85	-1	4,574	-0.02%
2021/07/28	3	41.02	0	0.00	41.30	3	4,553	0.07%
2021/06/30	0	0.00	5	45.20	45.25	-5	5,110	-0.10%
2021/06/16	1	45.00	0	0.00	44.85	1	5,378	0.02%
2021/06/09	0	0.00	2	44.80	45.00	-2	5,553	-0.04%
2021/06/08	0	0.00	1	45.05	45.05	-1	5,562	-0.02%
2021/06/03	0	0.00	1.1	45.67	45.70	-1.1	5,844	-0.02%
2021/06/02	0	0.00	3	45.42	45.50	-3	5,888	-0.05%
2021/06/01	0	0.00	4	45.30	45.35	-4	5,934	-0.07%
2021/05/28	1	45.05	5	45.01	45.25	-4	6,048	-0.07%
2021/05/26	0	0.00	1	45.25	45.35	-1	5,613	-0.02%
2021/05/25	1	45.15	1	45.15	45.20	0	5,631	0.00%
2021/05/20	0	0.00	2	43.35	43.35	-2	5,513	-0.04%
2021/05/19	1	42.90	0	0.00	42.90	1	5,482	0.02%
2021/05/18	0	0.00	36	43.43	43.60	-36	5,446	-0.66%
2021/05/17	0	0.00	1	42.25	41.30	-1	5,458	-0.02%
2021/05/13	0	0.00	3	41.15	41.20	-3	5,342	-0.06%
2021/05/10	20	44.85	53	44.69	44.50	-33	5,059	-0.65%
2021/05/07	0	0.00	1	44.00	44.05	-1	5,133	-0.02%
2021/05/06	50	43.35	6	43.47	43.90	44	5,165	0.85%
2021/05/04	0	0.00	6	43.17	42.45	-6	5,168	-0.12%
2021/04/28	1	43.30	0.4	43.40	43.95	0.6	5,160	0.01%
2021/04/23	0	0.00	1	42.55	43.00	-1	5,228	-0.02%
2021/04/21	0	0.00	13	42.46	42.45	-13	5,186	-0.25%
2021/04/19	0	0.00	1	42.70	43.00	-1	5,194	-0.02%
2021/04/15	0	0.00	1	42.35	42.15	-1	5,255	-0.02%
2021/04/14	0	0.00	16	42.18	42.40	-16	5,288	-0.30%
2021/04/13	0	0.00	3	42.32	42.10	-3	5,275	-0.06%
2021/04/12	0	0.00	1	41.90	41.90	-1	5,238	-0.02%
2021/04/07	0	0.00	3	41.50	41.60	-3	5,366	-0.06%
2021/04/01	1	41.45	0	0.00	41.55	1	5,306	0.02%
2021/03/31	0	0.00	1	41.90	41.95	-1	5,250	-0.02%
2021/03/30	0	0.00	32	41.44	41.80	-32	5,197	-0.62%
2021/03/29	2.5	41.30	25	41.14	41.40	-22.5	5,142	-0.44%
2021/03/26	0	0.00	52	41.31	41.40	-52	5,104	-1.02%
2021/03/25	0	0.00	12	41.02	41.15	-12	5,066	-0.24%
2021/03/24	30	40.70	0	0.00	40.70	30	5,106	0.59%
2021/03/23	2	40.35	0	0.00	40.40	2	5,091	0.04%
2021/03/22	0	0.00	0.5	40.40	40.50	-0.5	5,113	-0.01%
2021/03/19	8	40.15	0	0.00	40.40	8	5,137	0.16%
2021/03/18	1	40.85	1.1	41.70	40.80	-0.1	5,025	0.00%
2021/03/17	5	41.15	0	0.00	41.05	5	5,060	0.10%
2021/03/16	5	41.10	4.5	41.50	41.35	0.5	5,070	0.01%
2021/03/15	0	0.00	3	41.48	41.25	-3	5,112	-0.06%
2021/03/11	3	41.00	1	41.30	40.65	2	5,153	0.04%
2021/03/10	0	0.00	1	40.70	40.70	-1	5,100	-0.02%
2021/03/09	0	0.00	1	40.40	40.45	-1	5,044	-0.02%
2021/03/08	12	39.48	0	0.00	39.60	12	4,938	0.24%
2021/03/03	0	0.00	2	40.15	40.05	-2	5,026	-0.04%
2021/02/26	2	39.80	0	0.00	39.90	2	4,912	0.04%
2021/02/25	0	0.00	2	40.60	40.80	-2	4,739	-0.04%
2021/02/24	0	0.00	6	40.00	39.85	-6	4,709	-0.13%
2021/02/23	0	0.00	2	39.95	39.85	-2	4,696	-0.04%
2021/02/19	4	39.05	4	39.20	39.20	0	4,714	0.00%
2021/02/18	5	39.80	1	39.95	39.65	4	4,731	0.08%
2021/02/17	0	0.00	3	39.45	39.70	-3	4,769	-0.06%
2021/02/05	2	38.65	0.2	38.80	38.75	1.8	4,674	0.04%
2021/02/04	0	0.00	30	38.60	38.70	-30	4,665	-0.64%
2021/02/03	1	38.30	0	0.00	38.70	1	4,755	0.02%
2021/02/02	0	0.00	2	38.55	38.55	-2	4,790	-0.04%
2021/02/01	0	0.00	4	38.19	38.20	-4	4,825	-0.08%
2021/01/29	23	37.96	0	0.00	37.40	23	4,785	0.48%
2021/01/28	22	38.31	5	38.70	38.25	17	4,680	0.36%
2021/01/27	3	38.73	1	39.25	38.60	2	4,609	0.04%
2021/01/26	2	38.65	15	38.68	38.60	-13	4,602	-0.28%
2021/01/25	18	38.95	0	0.00	38.90	18	4,572	0.39%
2021/01/22	6	38.99	4	39.28	39.00	2	4,609	0.04%
2021/01/20	8	40.16	0	0.00	39.00	8	4,531	0.18%
2021/01/19	2	41.03	0	0.00	41.10	2	4,362	0.05%
2021/01/18	1	41.25	0	0.00	41.20	1	4,329	0.02%
2021/01/15	0	0.00	3	41.85	41.75	-3	4,295	-0.07%
2021/01/11	2	42.25	0	0.00	42.45	2	4,384	0.05%
2021/01/08	0	0.00	16	42.24	42.50	-16	4,359	-0.37%
2021/01/07	1	41.55	1	41.55	41.45	0	4,240	0.00%
2021/01/05	0	0.00	1	41.20	41.35	-1	4,220	-0.02%
2021/01/04	0	0.00	3	41.43	41.35	-3	4,215	-0.07%
2020/12/31	0	0.00	6	40.93	41.10	-6	4,149	-0.14%
2020/12/30	0	0.00	1	40.40	41.05	-1	4,085	-0.02%
2020/12/29	0	0.00	1	40.05	40.05	-1	4,007	-0.02%
2020/12/25	0	0.00	1	39.65	39.60	-1	4,065	-0.02%
2020/12/22	1	39.75	0	0.00	39.75	1	4,181	0.02%
2020/12/18	1	39.70	0	0.00	40.20	1	4,376	0.02%
2020/12/16	0	0.00	1.3	40.02	40.25	-1.3	4,380	-0.03%
2020/12/14	0	0.00	0.2	40.15	39.95	-0.2	4,362	0.00%
2020/12/11	8	39.61	11	39.98	40.00	-3	4,364	-0.07%
2020/12/10	1	38.95	0	0.00	39.05	1	4,261	0.02%
2020/12/09	12	38.60	1	38.45	39.15	11	4,238	0.26%
2020/12/08	1	39.05	7	39.07	38.95	-6	4,158	-0.14%
2020/12/07	1	39.60	0	0.00	39.80	1	4,116	0.02%
2020/12/04	7	40.25	22	40.25	40.20	-15	4,095	-0.37%
2020/12/01	20	39.45	0	0.00	39.90	20	4,135	0.48%
2020/11/30	2	39.70	0	0.00	39.00	2	4,131	0.05%
2020/11/27	1	39.95	0	0.00	39.90	1	3,938	0.03%
2020/11/26	0	0.00	0.2	40.20	40.20	-0.2	3,937	0.00%
2020/11/24	1	40.30	0	0.00	40.30	1	4,045	0.02%
2020/11/23	0	0.00	1	40.50	40.60	-1	4,042	-0.02%
2020/11/19	1	40.40	1	40.50	40.50	0	4,125	0.00%
2020/11/12	0	0.00	5	39.80	39.80	-5	4,197	-0.12%
2020/11/11	0	0.00	19	39.97	40.20	-19	4,196	-0.45%
2020/11/09	2	39.00	45	39.01	38.85	-43	4,027	-1.07%
2020/11/06	2	38.55	0	0.00	38.60	2	3,958	0.05%
2020/11/05	6	38.76	0	0.00	38.60	6	4,000	0.15%
2020/11/03	0	0.00	1	38.10	38.35	-1	4,027	-0.02%
2020/11/02	0	0.00	1	37.95	37.95	-1	4,040	-0.02%
2020/10/30	5	37.25	0	0.00	37.05	5	4,024	0.12%
2020/10/29	33	37.66	0.7	38.00	37.55	32.3	3,929	0.82%
2020/10/28	2	37.90	1.3	38.21	38.10	0.7	3,951	0.02%
2020/10/27	5	38.05	0	0.00	38.05	5	3,992	0.13%
2020/10/26	5	38.35	0	0.00	38.30	5	4,014	0.12%
2020/10/23	3	38.20	0	0.00	38.20	3	4,040	0.07%
2020/10/22	0	0.00	10	38.45	38.50	-10	4,100	-0.24%
2020/10/20	4	38.10	0	0.00	38.15	4	4,063	0.10%
2020/10/19	4	38.30	0	0.00	38.20	4	4,045	0.10%
2020/10/15	1	38.25	2	38.05	38.05	-1	4,022	-0.02%
2020/10/14	0	0.00	1	39.10	38.55	-1	3,997	-0.03%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/10/12	1	38.55	0	0.00	38.95	1	4,027	0.02%
2020/10/08	2	38.95	0	0.00	39.00	2	4,119	0.05%
2020/10/07	1	39.10	0	0.00	39.00	1	4,156	0.02%
2020/09/30	0	0.00	1	39.40	38.85	-1	4,255	-0.02%
2020/09/29	5	39.05	0	0.00	39.10	5	4,224	0.12%
2020/09/28	1	39.35	41	39.35	39.40	-40	4,249	-0.94%
2020/09/25	6	38.13	82	38.18	38.40	-76	4,276	-1.78%
2020/09/24	15	37.61	7.8	37.74	37.35	7.2	4,235	0.17%
2020/09/23	9	38.97	0	0.00	38.90	9	4,120	0.22%
2020/09/22	5	39.79	0	0.00	39.50	5	4,105	0.12%
2020/09/21	4	40.30	0	0.00	40.20	4	4,069	0.10%
2020/09/17	2	40.30	0	0.00	40.30	2	4,079	0.05%
2020/09/16	0	0.00	1	41.00	41.00	-1	4,079	-0.02%
2020/09/15	1	40.55	0	0.00	40.80	1	4,079	0.02%
2020/09/14	1	40.20	0	0.00	40.90	1	4,204	0.02%
2020/09/11	3	40.28	0	0.00	40.45	3	4,229	0.07%
2020/09/09	3	40.35	0	0.00	40.55	3	4,314	0.07%
2020/09/08	1	40.85	0	0.00	40.80	1	4,341	0.02%
2020/09/07	1	40.85	3	40.90	40.90	-2	4,374	-0.05%
2020/09/04	10	41.21	0	0.00	41.50	10	4,374	0.23%
2020/09/02	4	41.36	0	0.00	41.50	4	4,416	0.09%
2020/09/01	0	0.00	2	41.63	41.75	-2	4,454	-0.04%
2020/08/31	0	0.00	1	42.50	41.80	-1	4,454	-0.02%
2020/08/26	1	42.05	0	0.00	42.15	1	4,615	0.02%
2020/08/25	0	0.00	6	42.25	42.35	-6	4,657	-0.13%
2020/08/24	5	41.61	0	0.00	41.35	5	4,690	0.11%
2020/08/20	6	41.63	0	0.00	41.55	6	4,726	0.13%
2020/08/19	0	0.00	3.1	43.20	43.00	-3.1	4,719	-0.07%
2020/08/18	0	0.00	6	43.40	43.40	-6	4,748	-0.13%
2020/08/17	0	0.00	1	44.05	44.35	-1	4,774	-0.02%
2020/08/11	0	0.00	1	44.10	43.40	-1	4,824	-0.02%
2020/08/10	0	0.00	21	43.31	43.70	-21	4,804	-0.44%
2020/08/06	0	0.00	1	42.95	43.00	-1	4,802	-0.02%
2020/08/03	2	41.63	0	0.00	41.45	2	4,872	0.04%
2020/07/31	5	42.58	0	0.00	42.35	5	4,847	0.10%
2020/07/28	0	0.00	0	42.80	42.55	0	4,915	0.00%
2020/07/27	22	42.85	26	43.39	42.50	-4	4,935	-0.08%
2020/07/24	1	43.65	0	0.00	43.55	1	4,958	0.02%
2020/07/23	0	0.00	1	44.70	44.60	-1	4,972	-0.02%
2020/07/22	3	45.02	0	0.00	45.00	3	5,046	0.06%
2020/07/21	0	45.50	0	0.00	45.50	0	5,053	0.00%
2020/07/20	2	44.50	0	0.00	44.55	2	5,053	0.04%
2020/07/16	7	45.03	0	0.00	44.80	7	5,154	0.14%
2020/07/15	0	0.00	15	47.80	47.75	-15	5,083	-0.30%
2020/07/14	0.9	47.45	7	47.30	47.45	-6.1	5,051	-0.12%
2020/07/13	7	47.19	0	0.00	47.00	7	5,064	0.14%
2020/07/10	0.1	47.50	3	47.45	47.50	-2.9	5,090	-0.06%
2020/07/07	0	0.00	3	47.40	47.50	-3	5,139	-0.06%
2020/07/06	1	47.45	1	47.55	47.45	0	5,132	0.00%
2020/07/03	3	47.00	0	0.00	47.00	3	5,150	0.06%
2020/07/02	0	0.00	6	46.73	46.80	-6	5,184	-0.12%
2020/07/01	0	0.00	11	45.77	46.20	-11	5,234	-0.21%
2020/06/29	1	44.95	0	0.00	44.95	1	5,335	0.02%
2020/06/24	3	45.10	0	0.00	45.10	3	5,375	0.06%
2020/06/23	13	45.38	0	0.00	45.20	13	5,452	0.24%
2020/06/19	1	44.80	3	45.18	45.20	-2	5,620	-0.04%
2020/06/18	1	44.90	2	44.83	45.10	-1	5,688	-0.02%
2020/06/16	0	0.00	1	45.80	45.15	-1	5,842	-0.02%
2020/06/15	4	44.10	0	0.00	44.05	4	6,057	0.07%
2020/06/12	0	44.90	1	44.60	44.50	-1	6,159	-0.02%
2020/06/11	3	45.72	0	0.00	45.40	3	6,330	0.05%
2020/06/10	0	0.00	2	46.40	46.75	-2	6,467	-0.03%
2020/06/09	1	45.40	1	46.00	46.10	0	6,656	0.00%
2020/06/08	1	45.30	2	45.98	46.00	-1	6,759	-0.01%
2020/06/05	1	45.10	6	45.10	45.20	-5	6,826	-0.07%
2020/06/04	7	45.07	6	45.33	45.10	1	6,977	0.01%
2020/06/03	0	0.00	45	44.41	44.75	-45	7,157	-0.63%
2020/06/02	1	43.75	2	43.55	43.40	-1	7,199	-0.01%
2020/06/01	0	0.00	34	43.21	43.50	-34	7,206	-0.47%
2020/05/29	1	42.20	10	42.70	42.80	-9	7,149	-0.13%
2020/05/28	1	42.00	20	42.20	42.20	-19	7,047	-0.27%
2020/05/27	3	42.48	10	42.50	42.50	-7	7,052	-0.10%
2020/05/26	0	0.00	16	43.07	42.90	-16	7,077	-0.23%
2020/05/25	5	41.96	0	0.00	41.75	5	7,038	0.07%
2020/05/22	8	43.00	2	42.80	42.55	6	6,994	0.09%
2020/05/21	8	43.53	20	43.60	43.40	-12	6,988	-0.17%
2020/05/20	2	43.45	1	43.25	43.40	1	7,017	0.01%
2020/05/19	1	43.10	68	43.76	43.35	-67	7,027	-0.95%
2020/05/18	2	42.00	30	42.25	42.25	-28	7,034	-0.40%
2020/05/15	5	42.50	1	42.20	42.25	4	7,038	0.06%
2020/05/13	0	0.00	0.1	43.50	43.10	-0.1	6,953	0.00%
2020/05/12	3	43.30	0	0.00	43.45	3	6,996	0.04%
2020/05/11	0	0.00	20	44.20	44.05	-20	6,939	-0.29%
2020/05/08	0.7	43.60	0	0.00	43.60	0.7	6,918	0.01%
2020/05/04	3	42.33	0	0.00	42.40	3	6,921	0.04%
2020/04/30	1	44.55	3	44.13	44.15	-2	6,891	-0.03%
2020/04/28	2	42.15	0	0.00	42.80	2	6,981	0.03%
2020/04/24	2	40.68	2	40.73	40.60	0	7,109	0.00%
2020/04/22	0	0.00	1	40.70	40.75	-1	7,152	-0.01%
2020/04/21	4	41.38	0	0.00	40.95	4	7,139	0.06%
2020/04/20	2.2	42.51	0	0.00	42.50	2.2	7,137	0.03%
2020/04/17	4	42.98	3	43.65	42.70	1	7,175	0.01%
2020/04/15	3	43.10	4	43.40	43.20	-1	7,024	-0.01%
2020/04/14	0	0.00	6	41.64	41.95	-6	6,942	-0.09%
2020/04/13	1	40.80	1	40.90	40.70	0	6,880	0.00%
2020/04/10	3	40.90	1	40.95	41.10	2	6,883	0.03%
2020/04/09	15	40.20	6	40.40	40.35	9	6,840	0.13%
2020/04/08	3	40.05	1	40.50	40.40	2	6,811	0.03%
2020/04/07	0	0.00	51	39.34	39.90	-51	6,741	-0.76%
2020/04/06	2	38.10	14	38.57	38.65	-12	6,706	-0.18%
2020/04/01	22	38.72	0	0.00	38.50	22	6,628	0.33%
2020/03/31	8	39.26	20	39.35	39.35	-12	6,542	-0.18%
2020/03/30	3	38.90	22	39.54	39.55	-19	6,435	-0.30%
2020/03/27	3	39.95	0	0.00	40.00	3	6,355	0.05%
2020/03/26	2	40.08	14	40.22	40.10	-12	6,246	-0.19%
2020/03/25	10	40.44	2	40.50	40.60	8	6,339	0.13%
2020/03/24	4	37.90	22	38.08	38.70	-18	6,220	-0.29%
2020/03/23	12	35.50	0	0.00	35.65	12	6,044	0.20%
2020/03/20	11.3	36.47	18	36.06	37.45	-6.7	6,058	-0.11%
2020/03/19	26	34.89	25	35.71	35.00	1	5,875	0.02%
2020/03/18	3	37.68	7	37.51	38.00	-4	5,671	-0.07%
2020/03/17	31	37.75	30	38.40	38.25	1	5,582	0.02%
2020/03/16	6	40.11	10	40.60	39.60	-4	5,376	-0.07%
2020/03/13	27	40.89	5	40.70	42.20	22	5,213	0.42%
2020/03/12	6	44.98	0	0.00	44.30	6	4,979	0.12%
2020/03/11	1	47.00	0	0.00	47.00	1	4,818	0.02%
2020/03/10	5	46.56	7	47.48	47.40	-2	4,691	-0.04%
2020/03/09	15	46.51	1	46.85	46.10	14	4,548	0.31%
2020/03/06	11	49.54	0	0.00	49.60	11	4,262	0.26%
2020/03/04	1	50.20	1	50.00	50.40	0	4,292	0.00%
2020/03/03	1	49.85	2	50.15	50.00	-1	4,275	-0.02%
2020/03/02	5	49.49	1	49.25	49.40	4	4,249	0.09%
2020/02/27	2	50.45	113	50.50	50.30	-111	4,411	-2.52%	大賣/鉅額交易
2020/02/26	4	50.43	0	0.00	50.70	4	4,339	0.09%
2020/02/25	1	50.30	0	0.00	50.90	1	4,304	0.02%
2020/02/24	1	51.00	0	0.00	50.90	1	4,293	0.02%
2020/02/21	0	0.00	2	52.35	52.00	-2	4,260	-0.05%
2020/02/19	1	52.30	2	52.10	52.10	-1	4,226	-0.02%
2020/02/17	0	0.00	3.4	51.31	51.40	-3.4	4,238	-0.08%
2020/02/14	2	51.55	0	0.00	51.70	2	4,303	0.05%
2020/02/13	1	51.40	4	51.60	51.60	-3	4,320	-0.07%
2020/02/12	5	50.80	0	0.00	51.00	5	4,302	0.12%
2020/02/11	1	50.80	0	0.00	50.70	1	4,293	0.02%
2020/02/10	1	50.20	0	0.00	50.40	1	4,348	0.02%
2020/02/07	1	50.70	0	0.00	50.80	1	4,449	0.02%
2020/02/06	3	51.10	1	50.90	50.60	2	4,507	0.04%
2020/02/05	0	0.00	2	50.10	50.10	-2	4,500	-0.04%
2020/02/04	1	49.95	0	0.00	50.10	1	4,485	0.02%
2020/02/03	1	49.15	8	49.86	49.60	-7	4,482	-0.16%
2020/01/31	2	49.98	0	0.00	50.00	2	4,445	0.04%
2020/01/30	7	50.67	0	0.00	50.10	7	4,312	0.16%
2020/01/20	0	0.00	6	52.85	53.10	-6	4,140	-0.14%
2020/01/17	0	0.00	1	52.20	52.80	-1	4,099	-0.02%
2020/01/16	0	0.00	1	52.40	52.20	-1	4,159	-0.02%
2020/01/15	0	0.00	11	52.25	52.50	-11	4,188	-0.26%
2020/01/14	0	0.00	4	52.28	52.70	-4	4,215	-0.09%
2020/01/13	1	52.10	22	51.87	52.00	-21	4,186	-0.50%
2020/01/09	0	0.00	1	51.30	51.10	-1	4,474	-0.02%
2020/01/08	1	50.50	0	0.00	50.60	1	4,509	0.02%
2020/01/07	3	51.17	0	0.00	50.90	3	4,518	0.07%
2020/01/02	0	0.00	2	52.00	52.00	-2	4,659	-0.04%
2019/12/30	0	0.00	2	52.40	52.20	-2	4,696	-0.04%
2019/12/27	0	0.00	0.3	52.50	52.70	-0.3	4,715	-0.01%
2019/12/26	0	0.00	13	52.02	52.40	-13	4,776	-0.27%
2019/12/25	4	52.10	2.1	52.27	51.90	1.9	4,858	0.04%
2019/12/24	0	0.00	2	52.50	52.70	-2	4,921	-0.04%
2019/12/23	0	0.00	3	52.57	52.70	-3	5,081	-0.06%
2019/12/20	2	52.00	6	52.33	52.50	-4	5,206	-0.08%
2019/12/18	9	51.20	2	51.20	51.40	7	5,163	0.14%
2019/12/17	0	0.00	62	51.37	51.60	-62	6,967	-0.89%
2019/12/16	17	51.14	0	0.00	51.00	17	7,076	0.24%
2019/12/13	0	0.00	12	51.32	50.90	-12	7,225	-0.17%
2019/12/12	4	50.50	0	0.00	50.60	4	7,321	0.05%
2019/12/11	1	50.10	0.3	50.20	50.00	0.8	7,606	0.01%
2019/12/09	0	0.00	1	50.20	50.30	-1	7,917	-0.01%
2019/12/05	6	50.10	0	0.00	50.30	6	8,419	0.07%
2019/12/04	0	0.00	2	49.60	50.00	-2	8,757	-0.02%
2019/12/03	2	49.43	2	49.35	49.60	0	8,824	0.00%
2019/12/02	3	49.58	2	49.50	49.55	1	8,996	0.01%
2019/11/29	18	50.22	5.5	50.44	49.90	12.5	8,988	0.14%
2019/11/28	0	0.00	1	51.80	51.60	-1	8,863	-0.01%
2019/11/27	6	51.88	1	51.80	51.80	5	9,041	0.06%
2019/11/26	1	51.70	0	0.00	51.80	1	9,091	0.01%
2019/11/21	10	51.60	10	51.60	51.60	0	9,345	0.00%
2019/11/18	0	0.00	5	51.68	51.80	-5	9,933	-0.05%
2019/11/15	0	0.00	2	51.60	51.70	-2	9,970	-0.02%
2019/11/14	0	0.00	2	51.05	51.50	-2	10,009	-0.02%
2019/11/13	21	52.23	20.4	51.90	51.60	0.7	10,077	0.01%
2019/11/12	10	52.30	11	52.86	52.90	-1	10,066	-0.01%
2019/11/11	1	52.20	0	0.00	52.50	1	10,108	0.01%
2019/11/08	0	0.00	1	53.00	53.00	-1	10,224	-0.01%
2019/11/07	0.4	53.30	1.8	53.41	53.40	-1.5	10,253	-0.01%
2019/11/06	4	53.70	8	53.89	53.90	-4	10,213	-0.04%
2019/11/05	0	0.00	12	53.39	53.50	-12	10,193	-0.12%
2019/11/04	0	0.00	4	52.38	52.40	-4	10,178	-0.04%
2019/10/31	1	52.20	0	0.00	52.50	1	10,413	0.01%
2019/10/30	3	52.10	1	52.20	52.50	2	10,440	0.02%
2019/10/29	0.3	51.80	1	52.10	51.80	-0.8	10,581	-0.01%
2019/10/28	0.5	52.00	0	0.00	51.90	0.5	10,597	0.00%
2019/10/25	0	0.00	1	52.20	52.10	-1	10,630	-0.01%
2019/10/24	20.9	51.58	23	51.87	52.20	-2.1	10,693	-0.02%
2019/10/23	2	51.30	2	51.20	51.20	0	10,763	0.00%
2019/10/22	0.4	51.50	4	51.43	51.50	-3.6	10,847	-0.03%
2019/10/21	0	0.00	5	51.04	51.20	-5	10,832	-0.05%
2019/10/18	0	0.00	30	51.01	51.00	-30	10,784	-0.28%
2019/10/16	0	0.00	1	51.90	52.10	-1	10,450	-0.01%
2019/10/15	1	51.70	0	0.00	51.90	1	10,440	0.01%
2019/10/14	3	51.77	10	51.40	51.90	-7	10,441	-0.07%
2019/10/03	25	51.22	20	51.30	51.30	5	10,339	0.05%
2019/10/02	10	51.10	0	0.00	51.10	10	10,375	0.10%
2019/10/01	30	51.93	30	52.20	51.50	0	10,398	0.00%
2019/09/27	25	52.12	27	52.44	52.10	-2	10,367	-0.02%
2019/09/26	40	52.10	40	52.15	52.10	0	10,338	0.00%
2019/09/25	30	53.07	20	53.60	52.70	10	10,214	0.10%
2019/09/24	40	54.18	30	54.51	54.00	10	10,140	0.10%
2019/09/23	40	54.98	40	55.28	54.80	0	10,153	0.00%
2019/09/20	30	54.80	44	55.41	55.70	-14	10,165	-0.14%
2019/09/19	60	54.47	50	54.70	55.10	10	8,339	0.12%
2019/09/18	50	54.60	55	54.56	54.90	-5	8,170	-0.06%
2019/09/17	75	54.98	66	54.69	54.70	9	8,011	0.11%
2019/09/16	66	55.46	104	55.74	56.00	-38	7,890	-0.48%	大賣/
2019/09/12	45	54.82	25	55.02	54.60	20	7,586	0.26%
2019/09/11	31.2	54.55	48	54.65	54.80	-16.8	7,505	-0.22%
2019/09/10	70.4	54.28	70	54.14	54.00	0.4	7,398	0.01%
2019/09/09	74	53.88	122	54.27	54.90	-48	7,321	-0.66%	大賣/
2019/09/06	20	53.10	20	53.00	53.30	0	7,064	0.00%
2019/09/05	30	50.80	30	51.30	51.30	0	6,784	0.00%
2019/09/04	20	50.03	20	50.45	51.10	0	6,777	0.00%
2019/09/03	25	50.38	25	50.62	50.40	0	6,601	0.00%
2019/08/30	0	0.00	1	49.95	50.80	-1	6,596	-0.02%
2019/08/27	6.4	49.33	0	0.00	49.65	6.4	6,398	0.10%
2019/08/26	7	49.81	6	50.02	50.00	1	6,280	0.02%
2019/08/23	0	0.00	1	48.60	49.75	-1	6,204	-0.02%
2019/08/22	0	0.00	10	48.60	48.70	-10	6,189	-0.16%
2019/08/21	3	46.98	50	47.16	47.65	-47	6,519	-0.72%
2019/08/20	1	48.10	0	0.00	48.30	1	6,389	0.02%
2019/08/14	0	0.00	1	47.60	47.10	-1	6,618	-0.02%
2019/08/13	2	46.70	0	0.00	46.80	2	6,763	0.03%
2019/08/07	3	48.43	0	0.00	48.30	3	6,700	0.04%
2019/08/06	3	48.97	0	0.00	49.05	3	6,675	0.04%
2019/08/05	6	48.45	1	49.45	50.00	5	6,615	0.08%
2019/08/02	11	48.90	0	0.00	48.85	11	6,542	0.17%
2019/08/01	19	50.50	0	0.00	50.20	19	6,471	0.29%
2019/07/30	6.3	51.10	0	0.00	51.40	6.3	6,237	0.10%
2019/07/26	21	51.80	0	0.00	51.90	21	6,269	0.33%
2019/07/25	21.3	52.27	0	0.00	51.70	21.3	6,292	0.34%
2019/07/24	1	54.40	10	55.00	53.50	-9	6,174	-0.15%
2019/07/22	2	56.10	0	0.00	56.00	2	6,103	0.03%
2019/07/19	4	56.20	10	56.90	56.30	-6	6,123	-0.10%
2019/07/17	0	0.00	35	56.72	57.00	-35	6,151	-0.57%
2019/07/16	1	56.10	10	56.20	56.20	-9	6,119	-0.15%
2019/07/15	3	56.20	0	0.00	56.20	3	6,102	0.05%
2019/07/12	0	0.00	41	57.25	57.20	-41	6,103	-0.67%
2019/07/11	0	0.00	25	57.44	57.50	-25	6,120	-0.41%
2019/07/10	5	56.54	85	57.04	57.20	-80	6,112	-1.31%
2019/07/08	16	56.21	3	56.20	56.30	13	6,077	0.21%
2019/07/05	0	0.00	2	57.00	57.40	-2	6,039	-0.03%
2019/07/04	1	56.60	0	0.00	56.60	1	6,000	0.02%
2019/07/03	0	0.00	100	55.47	55.60	-100	6,021	-1.66%
2019/07/02	3	54.93	300	55.04	55.30	-297	6,044	-4.91%	大賣/鉅額交易
2019/07/01	25	55.34	3	55.30	55.30	22	6,028	0.36%
2019/06/28	7	56.64	2	56.20	56.20	5	6,002	0.08%
2019/06/27	0	0.00	11	57.51	57.70	-11	5,974	-0.18%
2019/06/24	1	57.00	0	0.00	57.50	1	6,163	0.02%
2019/06/20	1	57.90	0	0.00	56.80	1	6,275	0.02%
2019/06/19	1	57.10	16	57.23	57.40	-15	6,257	-0.24%
2019/06/18	0	0.00	65	55.82	56.00	-65	6,229	-1.04%
2019/06/17	1	54.50	0	0.00	54.50	1	6,235	0.02%
2019/06/13	3	56.20	3	55.70	56.50	0	6,148	0.00%
2019/06/12	17	56.62	23	57.41	56.10	-6	6,180	-0.10%
2019/06/10	2	58.00	1	57.70	58.20	1	6,415	0.02%
2019/06/04	9	57.86	13	57.73	58.00	-4	6,549	-0.06%
2019/06/03	3	57.50	9	57.54	57.70	-6	6,571	-0.09%
2019/05/31	2	57.70	1	58.10	58.10	1	6,590	0.02%
2019/05/30	22	56.76	20	57.03	57.50	2	6,664	0.03%
2019/05/29	5	55.76	28	56.00	56.20	-23	7,396	-0.31%
2019/05/28	15	55.24	19	56.23	57.40	-4	10,894	-0.04%
2019/05/27	17	56.64	13	56.35	56.80	4	10,729	0.04%
2019/05/24	18	56.11	2	57.45	57.80	16	10,925	0.15%
2019/05/23	5	54.26	0	0.00	54.90	5	10,937	0.05%
2019/05/22	1	53.60	4	53.20	53.90	-3	11,227	-0.03%
2019/05/21	8	53.68	0	0.00	53.80	8	11,442	0.07%
2019/05/20	5	52.16	2	52.75	52.60	3	11,663	0.03%
2019/05/17	2.4	50.83	2	50.90	51.10	0.4	11,748	0.00%
2019/05/15	2	50.80	4	50.60	50.90	-2	12,120	-0.02%
2019/05/14	1	50.70	0	0.00	50.90	1	12,395	0.01%
2019/05/09	0	0.00	2	50.00	50.30	-2	13,241	-0.02%
2019/05/07	1	50.10	5	49.80	49.80	-4	13,292	-0.03%
2019/05/06	5	50.10	11	50.27	50.00	-6	13,337	-0.04%
2019/05/03	3	50.90	0	0.00	50.90	3	13,339	0.02%
2019/05/02	0	0.00	4	50.20	50.40	-4	13,322	-0.03%
2019/04/30	12	49.02	14	48.96	49.80	-2	13,245	-0.02%
2019/04/29	18	48.78	0	0.00	49.00	18	13,283	0.14%
2019/04/23	1	47.90	2	47.85	47.95	-1	13,569	-0.01%
2019/04/18	0	0.00	3	48.33	48.55	-3	14,028	-0.02%
2019/04/12	0	0.00	1	48.40	48.70	-1	14,208	-0.01%
2019/04/08	0	0.00	1	48.30	48.10	-1	14,264	-0.01%
2019/04/03	0	0.00	2	47.95	48.00	-2	14,232	-0.01%
2019/04/02	0	0.00	3	48.20	48.15	-3	14,248	-0.02%
2019/04/01	0	0.00	40	48.92	48.50	-40	14,244	-0.28%
2019/03/29	0	0.00	7	48.20	48.70	-7	14,204	-0.05%
2019/03/28	3	48.00	66	47.81	48.00	-63	14,310	-0.44%
2019/03/27	1	47.50	36	47.54	47.55	-35	14,304	-0.24%
2019/03/26	0	0.00	42	47.88	47.90	-42	14,394	-0.29%
2019/03/25	0	0.00	162	46.77	46.95	-162	14,359	-1.13%	大賣/鉅額交易
2019/03/21	3	47.55	1.1	47.28	47.50	1.9	14,298	0.01%
2019/03/20	4	47.73	165	47.63	47.90	-161	14,275	-1.13%	大賣/鉅額交易
2019/03/19	2	47.38	0	0.00	47.50	2	14,212	0.01%
2019/03/18	1	46.95	81	46.97	47.40	-80	14,205	-0.56%
2019/03/15	0	0.00	5	47.15	47.30	-5	14,202	-0.04%
2019/03/14	6	47.10	41	46.98	47.10	-35	14,105	-0.25%
2019/03/13	0	0.00	36	46.09	46.50	-36	14,027	-0.26%
2019/03/12	0	0.00	1	45.35	45.50	-1	13,839	-0.01%
2019/03/11	16	45.03	1	45.20	45.10	15	13,800	0.11%
2019/03/08	1	44.90	0	0.00	44.95	1	13,719	0.01%
2019/03/07	15	45.51	5	45.50	45.50	10	13,759	0.07%
2019/03/06	7	45.64	1	46.00	46.00	6	13,770	0.04%
2019/03/05	1	45.75	62	46.05	46.10	-61	13,745	-0.44%
2019/03/04	46	46.16	0	0.00	46.10	46	13,664	0.34%
2019/02/27	13	45.69	2	45.35	47.90	11	12,945	0.08%
2019/02/26	15	45.14	0	0.00	44.90	15	9,352	0.16%
2019/02/25	53	45.83	0	0.00	45.70	53	9,048	0.59%
2019/02/22	10	46.95	20	47.43	47.20	-10	8,648	-0.12%
2019/02/21	6	47.47	4	46.89	47.65	2	8,393	0.02%
2019/02/20	3	45.65	11	45.95	46.30	-8	8,048	-0.10%
2019/02/19	1	45.30	1	45.60	45.20	0	7,864	0.00%
2019/02/18	2	45.25	2	45.55	45.20	0	7,592	0.00%
2019/02/14	4	45.10	2	45.00	45.05	2	7,493	0.03%
2019/02/13	2	44.90	0	0.00	45.00	2	7,377	0.03%
2019/02/12	35	45.02	45	45.76	44.70	-10	7,076	-0.14%
2019/02/11	4	43.73	17	43.80	43.80	-13	6,348	-0.20%
2019/01/28	0	0.00	1	43.05	43.30	-1	6,485	-0.02%
2019/01/25	65	43.43	0	0.00	43.70	65	6,421	1.01%
2019/01/24	0	0.00	81	44.19	43.95	-81	6,367	-1.27%
2019/01/23	0	0.00	12	43.88	43.95	-12	6,412	-0.19%
2019/01/22	0	0.00	20	43.73	43.85	-20	6,682	-0.30%
2019/01/21	2	43.68	52	43.55	43.75	-50	6,802	-0.73%
2019/01/18	0	0.00	377	43.04	43.15	-377	6,779	-5.56%	大賣/鉅額交易
2019/01/17	3	42.97	4	43.16	43.05	-1	6,836	-0.01%
2019/01/16	35	42.34	4	42.45	42.60	31	6,917	0.45%
2019/01/15	3	43.30	101	43.14	43.20	-98	6,867	-1.43%	大賣/
2019/01/14	1	42.40	22	42.58	42.50	-21	6,947	-0.30%
2019/01/11	1	42.00	2	41.68	41.60	-1	7,042	-0.01%
2019/01/09	5	40.85	2	40.80	40.70	3	6,758	0.04%
2019/01/07	0	0.00	1	40.20	40.20	-1	6,602	-0.02%
2019/01/04	0	0.00	17	40.00	40.05	-17	6,568	-0.26%
2018/12/28	0	0.00	1	40.20	40.20	-1	6,414	-0.02%
2018/12/27	1	40.10	5	40.05	40.15	-4	6,359	-0.06%
2018/12/26	0	0.00	5	39.80	39.85	-5	6,350	-0.08%
2018/12/25	1	39.45	0	0.00	39.75	1	6,330	0.02%
2018/12/22	1	40.00	53	39.94	39.70	-52	6,262	-0.83%
2018/12/21	1	40.05	2	40.35	40.40	-1	6,249	-0.02%
2018/12/20	0	0.00	17.3	40.30	40.25	-17.3	6,011	-0.29%
2018/12/19	0	0.00	26.9	40.01	40.15	-26.9	5,909	-0.46%
2018/12/18	0	0.00	51	39.80	39.80	-51	5,787	-0.88%
2018/12/17	0	0.00	19	39.61	39.65	-19	5,695	-0.33%
2018/12/13	0	0.00	5	39.57	39.65	-5	5,676	-0.09%
2018/12/12	0	0.00	3	39.40	39.25	-3	5,660	-0.05%
2018/12/11	1	39.00	3	38.90	39.25	-2	5,640	-0.04%
2018/12/10	0	0.00	7	38.95	38.95	-7	5,609	-0.12%
2018/12/07	13	38.78	0	0.00	38.80	13	5,571	0.23%
2018/12/06	1	38.60	1	38.95	38.80	0	5,589	0.00%
2018/12/05	5	38.70	6	39.19	39.05	-1	5,529	-0.02%
2018/12/04	1	39.55	0	0.00	39.20	1	5,514	0.02%
2018/12/03	2	39.65	148	39.43	39.80	-146	5,553	-2.63%	大賣/鉅額交易
2018/11/30	0	0.00	19	39.31	39.95	-19	5,516	-0.34%
2018/11/29	3	38.77	0	0.00	38.80	3	5,433	0.06%
2018/11/28	22	39.07	0.6	39.10	39.10	21.4	5,337	0.40%
2018/11/27	1	39.65	19	39.66	39.60	-18	5,276	-0.34%
2018/11/26	15	39.40	3	39.93	39.95	12	5,137	0.23%
2018/11/23	0	0.00	4	39.15	39.20	-4	5,006	-0.08%
2018/11/22	0	0.00	5	38.90	38.90	-5	4,963	-0.10%
2018/11/21	1	38.70	2	38.85	38.90	-1	4,947	-0.02%
2018/11/20	5.1	38.86	0	0.00	38.90	5.1	4,922	0.10%
2018/11/19	1	38.80	0	0.00	39.20	1	4,897	0.02%
2018/11/16	4.1	38.59	1	38.95	38.55	3.1	4,834	0.06%
2018/11/15	0.1	39.10	0	0.00	39.05	0.1	4,719	0.00%
2018/11/14	116.2	39.04	10	39.10	39.15	106.2	4,687	2.27%	大買/鉅額交易
2018/11/13	7	40.36	62	40.95	40.80	-55	4,481	-1.23%
2018/11/12	2.1	40.21	95	39.86	40.50	-92.9	4,309	-2.16%
2018/11/09	0	0.00	2	39.60	39.55	-2	4,141	-0.05%
2018/11/08	3	39.77	1	39.45	39.90	2	4,128	0.05%
2018/11/07	412	39.62	68.2	39.82	39.95	343.8	4,057	8.47%	大買/鉅額交易
2018/11/06	0	0.00	41	39.06	38.95	-41	3,813	-1.08%
2018/11/05	2	38.60	2	38.58	38.70	0	3,685	0.00%
2018/11/02	5	38.15	10	38.50	38.60	-5	3,639	-0.14%
2018/11/01	0	0.00	0.1	38.40	38.50	-0.1	3,550	0.00%
2018/10/31	1	38.50	11	38.50	38.45	-10	3,506	-0.29%
2018/10/30	11	38.30	233	38.01	38.40	-222	3,406	-6.52%	大賣/鉅額交易
2018/10/29	0	0.00	40	37.29	37.35	-40	3,056	-1.31%
2018/10/26	0	0.00	208	36.11	36.45	-208	2,881	-7.22%	大賣/鉅額交易
2018/10/24	13	36.11	1	36.10	36.80	12	2,647	0.45%
2018/10/23	68	36.90	24	36.60	36.55	44	2,497	1.76%
2018/10/22	26	37.54	132	37.75	37.35	-106	2,391	-4.43%	大賣/鉅額交易
2018/10/19	17.1	35.22	22	36.69	36.90	-4.9	2,126	-0.23%