上海商銀 (5876)-元大-竹科券商分點個股進出

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
40.15
漲跌
▼0.80
漲幅
-1.95%
成交量
15,268張
產業
上市金融類股
489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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	3.6	40.42	15	41.00	40.15	-11.4	11,117	-0.10%
2024/12/16	1	41.00	2	41.10	40.95	-1	10,950	-0.01%
2024/12/13	12	40.79	0.1	40.60	40.90	12	10,851	0.11%
2024/12/11	0	0.00	0.1	40.26	40.10	-0.1	10,733	0.00%
2024/12/09	0	0.00	1	40.49	40.15	-1	10,674	-0.01%
2024/12/06	0	0.00	5	39.70	39.90	-5	10,533	-0.05%
2024/12/05	0	39.65	0	0.00	39.30	0	10,401	0.00%
2024/12/04	0	0.00	1	39.65	39.60	-1	10,438	-0.01%
2024/12/03	1	38.85	0	39.35	39.55	1	10,485	0.01%
2024/12/02	1	39.00	1	39.30	38.70	0	10,405	0.00%
2024/11/28	1	39.40	0.5	39.21	39.60	0.5	10,132	0.01%
2024/11/27	3	38.35	7.3	38.59	38.60	-4.3	9,809	-0.04%
2024/11/25	16.1	37.52	0	0.00	37.20	16.1	9,338	0.17%
2024/11/22	2.1	37.87	0	0.00	37.85	2.1	9,006	0.02%
2024/11/21	1	38.75	1	38.85	38.35	0	8,722	0.00%
2024/11/20	2.1	39.27	0	39.65	38.95	2.1	8,480	0.02%
2024/11/19	1	39.50	0	0.00	39.25	1	8,295	0.01%
2024/11/18	0	0.00	0	40.05	39.60	0	8,072	0.00%
2024/11/15	0	0.00	1	39.85	39.60	-1	7,859	-0.01%
2024/11/13	1	39.30	0	0.00	39.30	1	7,671	0.01%
2024/11/11	1	38.65	0	0.00	39.30	1	7,493	0.01%
2024/11/07	1	39.40	0	0.00	39.35	1	7,416	0.01%
2024/11/05	1.1	39.01	10	39.00	39.10	-8.9	7,482	-0.12%
2024/10/30	1	39.75	10	40.05	40.05	-9	7,759	-0.12%
2024/10/29	1	39.20	0	0.00	39.90	1	7,834	0.01%
2024/10/22	0.1	39.20	0	39.60	39.60	0.1	8,019	0.00%
2024/10/16	1	38.55	0	0.00	38.75	1	8,648	0.01%
2024/10/14	1	38.51	32	38.88	38.70	-31	8,880	-0.35%
2024/10/11	0	38.90	7	38.72	38.75	-7	9,053	-0.08%
2024/10/09	1.2	38.69	6	38.83	38.70	-4.8	9,219	-0.05%
2024/10/08	4	39.15	0	0.00	39.10	4	9,392	0.04%
2024/10/07	1.1	39.51	2.1	39.27	40.25	-1	9,269	-0.01%
2024/10/04	1.1	38.94	0	38.95	39.00	1.1	9,174	0.01%
2024/10/01	2	38.38	0	0.00	38.35	2	8,972	0.02%
2024/09/30	1	39.15	0	0.00	38.60	1	8,905	0.01%
2024/09/27	1	39.50	0	0.00	39.20	1	8,820	0.01%
2024/09/24	1	38.75	0	0.00	38.90	1	8,539	0.01%
2024/09/23	0.4	38.95	0	0.00	38.85	0.4	8,493	0.00%
2024/09/20	19	38.80	0	0.00	38.60	19	8,409	0.23%
2024/09/19	3	38.80	0.1	38.85	39.45	2.9	8,330	0.04%
2024/09/18	9.1	38.37	0	0.00	38.50	9.1	8,246	0.11%
2024/09/16	4	38.19	0	0.00	38.35	4	8,265	0.05%
2024/09/13	1.8	38.11	0	0.00	38.20	1.8	8,241	0.02%
2024/09/12	2	38.03	0	0.00	38.30	2	8,237	0.02%
2024/09/11	0.1	38.14	0	0.00	38.00	0.1	8,167	0.00%
2024/09/10	0	0.00	1.1	38.36	38.50	-1.1	8,059	-0.01%
2024/09/09	7	38.29	0.1	38.35	38.70	6.9	8,050	0.09%
2024/09/06	1.1	39.01	0	39.00	39.20	1.1	7,964	0.01%
2024/09/04	8	38.24	0.1	38.25	38.20	8	7,933	0.10%
2024/09/03	1.1	39.76	0	0.00	39.60	1.1	7,771	0.01%
2024/09/02	0.1	40.10	0	0.00	40.00	0.1	7,796	0.00%
2024/08/28	0	40.35	0	0.00	40.35	0	8,162	0.00%
2024/08/27	3	40.42	0	0.00	40.30	3	9,002	0.03%
2024/08/23	1	40.65	0	40.90	40.80	1	9,137	0.01%
2024/08/22	0	0.00	19	40.30	40.30	-19	9,221	-0.21%
2024/08/21	1.2	40.39	0	0.00	40.60	1.2	9,347	0.01%
2024/08/19	1	41.30	0	0.00	41.15	1	9,677	0.01%
2024/08/16	0	0.00	0	41.80	41.80	0	9,939	0.00%
2024/08/12	0	40.10	0	0.00	40.35	0	10,558	0.00%
2024/08/09	0	0.00	0	39.95	40.00	0	10,628	0.00%
2024/08/08	0	39.45	0.1	39.45	39.30	-0.1	10,607	0.00%
2024/08/07	0.4	39.66	0.1	39.15	40.05	0.3	10,553	0.00%
2024/08/06	0.3	38.99	1	39.10	39.20	-0.7	10,429	-0.01%
2024/08/05	28.7	38.54	0.2	38.85	38.60	28.5	10,289	0.28%
2024/08/02	8.1	40.49	4	40.04	40.60	4.1	10,108	0.04%
2024/08/01	8	41.16	0.1	41.20	41.20	7.9	9,972	0.08%
2024/07/31	0.1	41.60	0	41.60	41.70	0	9,889	0.00%
2024/07/30	4.1	41.31	0.3	41.23	41.40	3.8	9,799	0.04%
2024/07/29	4	41.45	6.2	41.45	41.55	-2.2	9,840	-0.02%
2024/07/26	3.2	41.63	0.2	41.78	41.70	3	9,765	0.03%
2024/07/23	0.1	41.90	0	0.00	42.15	0.1	9,714	0.00%
2024/07/22	1.2	41.92	0.2	41.95	41.60	1	9,662	0.01%
2024/07/19	1	42.41	0.1	42.20	42.20	0.9	9,459	0.01%
2024/07/18	6.2	42.76	0	0.00	43.00	6.2	9,265	0.07%
2024/07/17	0	0.00	0.1	42.80	42.65	-0.1	9,136	0.00%
2024/07/16	1.2	44.83	2	45.10	45.10	-0.8	8,815	-0.01%
2024/07/15	8.1	45.09	0	0.00	45.00	8.1	8,719	0.09%
2024/07/12	0.1	45.15	0	0.00	45.15	0.1	8,593	0.00%
2024/07/11	3	44.58	0	0.00	44.55	3	8,403	0.04%
2024/07/10	2.1	44.61	0	0.00	44.50	2.1	8,251	0.03%
2024/07/09	0.1	45.89	0	0.00	45.95	0.1	8,019	0.00%
2024/07/08	0.1	46.17	7.5	46.00	46.00	-7.4	8,005	-0.09%
2024/06/28	0	0.00	0	46.20	46.05	0	7,849	0.00%
2024/06/25	0.1	46.20	0	0.00	46.15	0.1	8,512	0.00%
2024/06/24	0	0.00	1	45.70	45.85	-1	8,563	-0.01%
2024/06/21	1	46.00	10	46.00	45.85	-9	8,574	-0.10%
2024/06/14	0	0.00	10	45.55	45.35	-10	8,940	-0.11%
2024/06/11	1	45.50	0	0.00	45.50	1	9,062	0.01%
2024/06/05	1	46.15	0	0.00	45.70	1	8,986	0.01%
2024/06/04	0.1	46.00	0	0.00	45.80	0.1	8,915	0.00%
2024/06/03	11	45.47	1	45.65	45.95	10	8,821	0.11%
2024/05/31	1	46.10	2	46.45	46.05	-1	8,494	-0.01%
2024/05/29	1.1	45.71	0	0.00	45.55	1.1	7,523	0.01%
2024/05/24	0	0.00	1	46.85	46.40	-1	7,154	-0.01%
2024/05/23	0.1	47.10	0	0.00	47.45	0.1	7,010	0.00%
2024/05/21	0.1	46.95	0	0.00	47.25	0.1	6,474	0.00%
2024/05/17	1	46.55	0	0.00	46.10	1	5,982	0.02%
2024/05/16	0.1	46.55	0	0.00	46.90	0.1	5,821	0.00%
2024/05/15	0.1	46.55	0	0.00	46.25	0.1	5,672	0.00%
2024/05/14	0.1	46.20	0	0.00	45.90	0.1	5,605	0.00%
2024/05/13	0.1	46.75	0	0.00	46.85	0.1	5,540	0.00%
2024/05/10	20	46.70	0	0.00	46.90	20	5,515	0.36%
2024/05/09	0	0.00	0	46.65	46.35	0	5,493	0.00%
2024/04/30	0	0.00	2	46.50	46.45	-2	5,131	-0.04%
2024/04/29	0	0.00	9	46.21	46.40	-9	5,088	-0.18%
2024/04/26	1	45.06	0.1	45.40	45.05	0.9	5,005	0.02%
2024/04/25	2	45.10	0	0.00	45.20	2	5,001	0.04%
2024/04/24	5.1	45.84	11	46.11	45.75	-5.9	4,969	-0.12%
2024/04/22	0	0.00	6	45.70	45.55	-6	5,059	-0.12%
2024/04/19	7	45.42	0.1	44.95	45.00	7	5,005	0.14%
2024/04/18	2	45.85	2	46.45	46.05	0	4,828	0.00%
2024/04/17	7	45.93	5	46.40	46.40	2	4,808	0.04%
2024/04/12	2	46.70	2	47.25	47.50	0	4,759	0.00%
2024/04/10	0	0.00	1	47.15	47.45	-1	4,670	-0.02%
2024/04/09	0	0.00	11	46.85	46.85	-11	4,656	-0.24%
2024/04/03	1	45.95	0	0.00	45.95	1	4,637	0.02%
2024/04/02	1	46.35	0	0.00	46.35	1	4,661	0.02%
2024/04/01	12	46.68	0	0.00	46.50	12	4,731	0.25%
2024/03/28	0	0.00	6	48.24	48.25	-6	4,280	-0.14%
2024/03/27	1	47.95	6	47.60	48.00	-5	4,031	-0.12%
2024/03/26	0	0.00	0	47.10	47.30	0	3,971	0.00%
2024/03/25	20	47.34	1	47.00	46.90	19	3,980	0.48%
2024/03/22	8	47.39	7	47.86	47.90	1	3,981	0.03%
2024/03/21	0	0.00	4	47.39	47.80	-4	3,893	-0.10%
2024/03/20	4	46.45	6	46.78	46.70	-2	3,810	-0.05%
2024/03/15	1	46.00	0	0.00	46.40	1	3,598	0.03%
2024/03/14	0.1	45.95	4	45.85	46.20	-4	3,455	-0.11%
2024/03/12	0.1	44.70	8	44.88	45.05	-8	3,351	-0.24%
2024/03/08	0	0.00	4	44.48	44.75	-4	3,436	-0.12%
2024/03/07	2	44.55	0	0.00	44.70	2	3,473	0.06%
2024/03/06	1	44.40	0	0.00	44.30	1	3,533	0.03%
2024/03/04	0	0.00	4.5	44.63	44.70	-4.5	3,840	-0.12%
2024/02/27	1	44.80	0	0.00	44.70	1	4,284	0.02%
2024/02/20	0	0.00	0.1	44.90	44.90	-0.1	4,571	0.00%
2024/02/16	1	43.95	0	0.00	44.20	1	4,721	0.02%
2024/02/05	0	0.00	0.1	44.45	44.20	-0.1	4,695	0.00%
2024/02/01	0	0.00	1	44.85	44.95	-1	4,698	-0.02%
2024/01/31	2.1	44.30	0	0.00	44.30	2.1	4,674	0.04%
2024/01/29	0	0.00	0.1	44.85	45.00	-0.1	4,739	0.00%
2024/01/26	3	44.65	0.1	44.75	44.70	3	4,812	0.06%
2024/01/23	3	44.35	0	0.00	44.25	3	4,944	0.06%
2024/01/22	0	0.00	0.1	44.45	44.30	-0.1	5,007	0.00%
2024/01/18	0	0.00	1	44.25	44.25	-1	5,077	-0.02%
2024/01/16	1	44.90	0.1	44.75	44.50	1	4,999	0.02%
2024/01/11	0	0.00	0.3	45.65	45.55	-0.3	5,053	-0.01%
2024/01/10	4.1	44.84	31.1	44.89	44.95	-27	5,037	-0.54%
2024/01/08	1	46.70	0	0.00	46.30	1	4,923	0.02%
2024/01/05	1	46.25	1	46.60	46.35	0	4,930	0.00%
2024/01/04	0	0.00	0	46.20	46.20	0	4,962	0.00%
2024/01/03	1	45.90	0	0.00	46.00	1	5,048	0.02%
2024/01/02	0	0.00	0	46.55	46.60	0	5,052	0.00%
2023/12/29	0	0.00	0	46.70	46.80	0	5,093	0.00%
2023/12/28	0	0.00	2	46.90	46.85	-2	5,099	-0.04%
2023/12/27	0	0.00	3.1	46.46	46.45	-3.1	5,039	-0.06%
2023/12/21	0	0.00	2	45.10	45.20	-2	4,940	-0.04%
2023/12/20	2	45.20	0	0.00	45.15	2	4,895	0.04%
2023/12/19	5	45.30	1	45.40	45.40	4	4,875	0.08%
2023/12/18	1	45.30	2	45.65	45.80	-1	4,905	-0.02%
2023/12/15	0	0.00	2	45.80	45.55	-2	4,900	-0.04%
2023/12/14	0	0.00	0	46.20	46.25	0	4,807	0.00%
2023/12/13	0	0.00	1	45.85	45.65	-1	4,746	-0.02%
2023/12/08	0	45.75	2	45.70	45.85	-2	4,860	-0.04%
2023/12/07	0	0.00	0.2	45.65	45.70	-0.2	4,865	0.00%
2023/12/06	0	0.00	3.1	46.45	46.35	-3.1	4,858	-0.06%
2023/12/05	0	0.00	0	45.95	45.90	0	4,794	0.00%
2023/12/04	0	0.00	0.1	46.15	46.10	-0.1	4,744	0.00%
2023/11/30	0	0.00	1.2	45.44	45.10	-1.2	4,675	-0.02%
2023/11/29	0	0.00	40	45.65	45.30	-40	4,473	-0.89%
2023/11/28	40.1	45.75	0	0.00	45.45	40.1	4,347	0.92%
2023/11/27	0	0.00	100.1	46.27	45.75	-100.1	4,290	-2.33%
2023/11/22	0.1	45.75	0	0.00	45.70	0.1	3,865	0.00%
2023/11/21	0.7	46.29	0	46.35	46.30	0.6	3,866	0.02%
2023/11/20	0.1	45.61	0	0.00	45.95	0.1	3,794	0.00%
2023/11/17	0	0.00	20	45.85	45.80	-20	3,786	-0.53%
2023/11/16	0.1	45.25	0.1	45.20	45.55	-0.1	3,728	0.00%
2023/11/15	0.1	45.00	0	45.00	45.05	0	3,667	0.00%
2023/11/10	20	44.75	0	0.00	44.75	20	3,692	0.54%
2023/11/09	0	0.00	1	44.70	44.75	-1	3,709	-0.03%
2023/11/08	0	0.00	1	44.65	44.85	-1	3,726	-0.03%
2023/11/07	0	44.55	0.1	44.71	44.90	-0.1	3,722	0.00%
2023/11/03	0.1	44.30	1	44.59	44.60	-1	3,628	-0.03%
2023/11/02	0	0.00	0	44.00	44.00	0	3,571	0.00%
2023/11/01	0	0.00	0	43.55	43.55	0	3,518	0.00%
2023/10/31	0	0.00	0.1	42.95	42.90	-0.1	3,496	0.00%
2023/10/30	2	42.88	0	0.00	42.70	2	3,504	0.06%
2023/10/27	0	0.00	0.1	43.70	43.95	-0.1	3,444	0.00%
2023/10/24	0.1	42.80	0	0.00	42.95	0.1	3,391	0.00%
2023/10/23	2	42.71	0	0.00	42.65	2	3,378	0.06%
2023/10/18	0	0.00	5	43.60	43.70	-5	3,299	-0.15%
2023/10/16	0	0.00	0	43.92	44.05	0	3,334	0.00%
2023/10/13	11.1	43.55	0	0.00	43.50	11.1	3,381	0.33%
2023/10/12	1.1	44.34	0	0.00	44.40	1.1	3,372	0.03%
2023/10/11	0.1	44.00	0.6	43.85	44.35	-0.5	3,358	-0.02%
2023/10/05	0	42.55	0.1	42.65	42.40	0	3,278	0.00%
2023/10/04	10.1	42.28	0.1	42.45	42.45	10	3,233	0.31%
2023/10/03	5	42.75	0	0.00	42.85	5	3,236	0.15%
2023/09/27	0	42.70	0	0.00	42.85	0	3,506	0.00%
2023/09/26	1	42.70	0	0.00	42.60	1	3,530	0.03%
2023/09/25	0.1	42.95	0	0.00	42.95	0.1	3,537	0.00%
2023/09/22	0.2	42.85	0	42.90	43.00	0.2	3,593	0.00%
2023/09/21	9.1	42.78	0	0.00	42.65	9.1	3,592	0.25%
2023/09/19	0.1	43.55	3	43.45	43.40	-3	3,530	-0.08%
2023/09/18	0.1	43.50	0	0.00	43.35	0.1	3,574	0.00%
2023/09/15	0.1	43.45	0	0.00	43.65	0.1	3,639	0.00%
2023/09/14	0.1	43.50	0	43.45	43.70	0	3,695	0.00%
2023/09/13	0.1	42.81	0	0.00	42.65	0.1	3,680	0.00%
2023/09/12	0	42.85	0	0.00	42.80	0	3,828	0.00%
2023/09/08	0	0.00	1	42.65	42.65	-1	3,842	-0.03%
2023/09/07	0	42.50	0	0.00	42.60	0	3,885	0.00%
2023/09/06	15	42.25	0.1	42.30	42.20	15	3,886	0.38%
2023/09/05	1	42.90	0	0.00	42.70	1	3,837	0.03%
2023/09/04	4	42.85	0	0.00	43.00	4	3,832	0.10%
2023/09/01	3	43.30	0	0.00	43.30	3	3,882	0.08%
2023/08/30	0.1	42.95	0.1	42.85	42.80	0.1	3,829	0.00%
2023/08/25	20	42.63	0.1	42.80	42.40	19.9	5,038	0.40%
2023/08/24	0	0.00	0	42.65	42.80	0	5,069	0.00%
2023/08/23	0.1	42.25	0	0.00	42.10	0.1	5,143	0.00%
2023/08/22	6	42.40	3.1	42.35	42.20	2.9	5,221	0.06%
2023/08/21	1	42.50	0	0.00	42.65	1	5,308	0.02%
2023/08/18	3	42.45	0	0.00	42.50	3	5,340	0.06%
2023/08/17	4.1	41.70	4.1	42.15	42.00	0	5,352	0.00%
2023/08/16	0.1	42.56	18.2	42.50	42.35	-18.1	5,309	-0.34%
2023/08/15	0	43.05	0	0.00	42.95	0	5,328	0.00%
2023/08/14	0.1	43.37	0.1	43.33	43.10	0	5,348	0.00%
2023/08/11	8	43.83	0	0.00	43.75	8	5,402	0.15%
2023/08/10	0	44.05	0	0.00	43.85	0	5,421	0.00%
2023/08/09	0.1	44.34	0	0.00	44.20	0.1	5,425	0.00%
2023/08/07	0	44.25	1	44.25	44.35	-1	5,432	-0.02%
2023/08/02	0.6	44.02	5.1	43.91	43.85	-4.5	5,465	-0.08%
2023/08/01	2	44.48	0	0.00	44.50	2	5,460	0.04%
2023/07/31	0	44.25	0.1	44.30	44.05	0	5,505	0.00%
2023/07/28	0	44.30	0	0.00	44.25	0	5,510	0.00%
2023/07/26	0.1	44.40	0	0.00	44.40	0.1	5,657	0.00%
2023/07/25	1	43.90	0.1	43.85	43.85	1	5,673	0.02%
2023/07/24	0	43.80	0.1	43.75	43.50	0	5,727	0.00%
2023/07/21	3	43.95	0.1	44.40	43.90	3	5,730	0.05%
2023/07/20	0	0.00	0.1	44.60	44.40	-0.1	5,713	0.00%
2023/07/19	16.1	44.30	0	0.00	44.30	16.1	5,683	0.28%
2023/07/18	0	0.00	1	44.70	45.05	-1	5,641	-0.02%
2023/07/17	1.1	44.70	0	0.00	44.70	1.1	5,588	0.02%
2023/07/14	0.1	44.50	0	0.00	44.40	0.1	5,600	0.00%
2023/07/13	2.1	44.10	0	0.00	43.95	2.1	5,609	0.04%
2023/07/12	0.1	43.70	0	0.00	43.75	0.1	5,571	0.00%
2023/07/11	0.1	43.69	0	0.00	43.50	0.1	5,576	0.00%
2023/07/10	20.1	43.35	0	0.00	43.35	20.1	5,570	0.36%
2023/07/07	2.1	43.40	0	0.00	43.35	2.1	5,520	0.04%
2023/07/06	20.2	43.85	0	0.00	43.40	20.2	5,453	0.37%
2023/06/30	7.1	45.44	0	0.00	45.40	7.1	5,212	0.14%
2023/06/28	8.1	45.45	0	0.00	45.45	8.1	5,186	0.16%
2023/06/21	5.1	45.80	0	0.00	45.70	5.1	5,195	0.10%
2023/06/20	0.1	45.95	0	0.00	45.70	0.1	5,185	0.00%
2023/06/19	0	45.90	0	0.00	46.45	0	5,079	0.00%
2023/06/09	1	46.20	0	0.00	46.25	1	5,222	0.02%
2023/06/07	0	0.00	1	46.65	46.55	-1	5,374	-0.02%
2023/06/02	1	45.55	0	0.00	45.40	1	5,328	0.02%
2023/06/01	0	0.00	0.1	45.53	45.45	-0.1	5,281	0.00%
2023/05/31	0.1	45.97	0	0.00	45.15	0.1	5,230	0.00%
2023/05/29	0.1	46.10	0	0.00	45.85	0.1	4,106	0.00%
2023/05/25	0.1	46.27	0	0.00	45.95	0.1	3,994	0.00%
2023/05/23	0.1	46.95	1	47.00	47.05	-1	3,877	-0.02%
2023/05/12	0	0.00	1	45.80	46.20	-1	3,720	-0.03%
2023/05/11	0	0.00	1	46.50	46.50	-1	3,696	-0.03%
2023/05/08	2.1	46.10	0	0.00	46.35	2.1	3,655	0.06%
2023/05/04	1	45.45	0	0.00	45.55	1	3,600	0.03%
2023/05/03	1.1	45.41	0	0.00	45.50	1.1	3,585	0.03%
2023/05/02	1	46.15	0	0.00	46.00	1	3,576	0.03%
2023/04/28	4.1	46.30	0	0.00	46.45	4.1	3,650	0.11%
2023/04/27	0	46.10	0	0.00	46.00	0	3,683	0.00%
2023/04/26	0	0.00	0.8	46.60	46.80	-0.8	3,651	-0.02%
2023/04/24	0	0.00	2	46.55	46.80	-2	3,618	-0.06%
2023/04/10	0	0.00	1	46.75	46.90	-1	3,831	-0.03%
2023/04/06	0.1	46.55	0	0.00	46.45	0.1	3,885	0.00%
2023/03/31	0	0.00	0	46.75	46.95	0	3,880	0.00%
2023/03/30	0	46.40	0	0.00	46.30	0	3,871	0.00%
2023/03/24	0.3	46.75	0	0.00	46.70	0.3	4,362	0.01%
2023/03/22	0	0.00	3	46.25	46.30	-3	4,334	-0.07%
2023/03/21	0	0.00	1	45.40	45.50	-1	4,374	-0.02%
2023/03/17	1.6	45.14	0	0.00	44.70	1.6	4,439	0.04%
2023/03/15	4	45.00	0.2	45.28	44.60	3.8	4,311	0.09%
2023/03/14	8	44.69	0	0.00	44.55	8	4,320	0.19%
2023/03/13	0	0.00	0.1	45.50	45.45	-0.1	4,310	0.00%
2023/03/10	3	46.68	1	46.10	45.85	2	4,257	0.05%
2023/03/08	0	0.00	0	47.73	47.80	0	4,446	0.00%
2023/03/02	0	47.10	1	47.30	47.15	-1	4,687	-0.02%
2023/02/24	0	0.00	0	47.65	47.65	0	4,715	0.00%
2023/02/22	1	47.15	0.1	47.65	47.65	0.9	4,721	0.02%
2023/02/20	9	47.62	2	47.70	47.80	7	4,818	0.14%
2023/02/14	0	0.00	0	47.25	47.30	0	5,144	0.00%
2023/02/10	1	47.10	0	0.00	47.05	1	5,250	0.02%
2023/02/07	1	46.90	0	46.95	46.80	1	5,422	0.02%
2023/02/06	2	47.10	0.1	46.92	46.60	2	5,497	0.04%
2023/02/03	0	0.00	1	47.15	47.20	-1	5,540	-0.02%
2023/01/31	0	0.00	0	46.90	46.60	0	5,647	0.00%
2023/01/30	0	0.00	1	47.89	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	0.1	47.00	47.10	-0.1	5,554	0.00%
2023/01/16	0	0.00	0.1	46.79	46.80	-0.1	5,560	0.00%
2023/01/13	0	0.00	0	46.50	46.35	0	5,631	0.00%
2023/01/11	0	0.00	0	46.20	46.25	0	5,846	0.00%
2023/01/10	0	0.00	2	45.95	46.15	-2	5,860	-0.03%
2023/01/09	0	45.80	0.2	46.01	46.25	-0.2	5,910	0.00%
2023/01/06	0.1	45.30	3	45.30	45.25	-3	5,947	-0.05%
2023/01/05	0.1	45.15	3.3	45.20	45.50	-3.2	6,021	-0.05%
2023/01/04	0	0.00	0.1	44.75	44.95	-0.1	6,008	0.00%
2023/01/03	0.1	44.09	0	0.00	44.25	0.1	6,037	0.00%
2022/12/30	1.1	44.25	2	44.30	44.05	-0.9	6,024	-0.02%
2022/12/29	1	43.90	0	0.00	43.90	1	6,044	0.02%
2022/12/28	0	0.00	1	44.30	44.15	-1	6,016	-0.02%
2022/12/27	1	44.20	1	44.25	44.25	0	6,015	0.00%
2022/12/26	3	44.03	1	44.10	44.05	2	6,042	0.03%
2022/12/23	0	0.00	0.1	44.35	44.25	-0.1	6,076	0.00%
2022/12/22	0.1	44.30	3	44.20	44.45	-2.9	6,119	-0.05%
2022/12/21	3	43.50	11.2	43.85	43.75	-8.1	6,124	-0.13%
2022/12/20	8.3	44.96	24	44.92	44.50	-15.7	6,004	-0.26%
2022/12/19	1	47.20	0	0.00	47.00	1	5,745	0.02%
2022/12/16	1	47.60	0	0.00	47.40	1	5,811	0.02%
2022/12/15	0	0.00	7	47.90	48.00	-7	5,816	-0.12%
2022/12/13	1	47.60	0	0.00	47.10	1	5,819	0.02%
2022/12/12	0	47.40	0	0.00	47.60	0	5,774	0.00%
2022/12/07	0	48.20	0	0.00	47.90	0	5,824	0.00%
2022/12/05	0	47.31	7	47.47	47.05	-7	5,756	-0.12%
2022/12/02	1	48.10	0	0.00	48.20	1	5,675	0.02%
2022/12/01	1	49.00	2	48.75	48.95	-1	5,692	-0.02%
2022/11/30	2	47.35	3	48.15	50.80	-1	5,631	-0.02%
2022/11/29	3	47.60	1	47.55	47.80	2	5,482	0.04%
2022/11/28	0	0.00	0	45.75	46.40	0	5,412	0.00%
2022/11/25	0	46.00	0	0.00	46.50	0	5,397	0.00%
2022/11/22	2	44.73	0	0.00	45.05	2	5,497	0.04%
2022/11/21	0.3	44.80	0	0.00	45.10	0.3	5,451	0.01%
2022/11/18	3	44.85	0	0.00	44.85	3	5,443	0.06%
2022/11/16	3	45.90	0	0.00	45.80	3	5,377	0.06%
2022/11/14	1	46.50	0	0.00	46.00	1	5,269	0.02%
2022/11/11	0	0.00	4	45.35	46.00	-4	5,220	-0.08%
2022/11/10	0	0.00	5	45.10	45.20	-5	5,196	-0.10%
2022/11/09	0	0.00	5	45.10	45.30	-5	5,191	-0.10%
2022/10/28	1	45.55	0	0.00	45.55	1	4,780	0.02%
2022/10/25	3	45.17	0	0.00	45.20	3	4,749	0.06%
2022/10/20	2	45.30	0	0.00	46.50	2	4,563	0.04%
2022/10/19	0	0.00	0.1	47.20	46.70	-0.1	4,417	0.00%
2022/10/18	0.1	47.70	0	47.25	47.45	0	4,355	0.00%
2022/10/14	0	0.00	0	48.30	48.20	0	4,280	0.00%
2022/10/13	0.1	48.15	0	48.05	48.05	0.1	4,207	0.00%
2022/10/12	0	0.00	0	47.78	48.05	0	4,134	0.00%
2022/10/06	0	49.10	0	0.00	49.35	0	4,117	0.00%
2022/10/03	0	48.85	0	0.00	48.70	0	4,173	0.00%
2022/09/30	0	49.45	0	0.00	49.20	0	4,186	0.00%
2022/09/29	1	48.90	0	0.00	49.40	1	4,210	0.02%
2022/09/27	0	0.00	3	49.55	49.25	-3	4,251	-0.07%
2022/09/26	5	49.48	0	0.00	48.70	5	4,247	0.12%
2022/09/23	3	49.28	3	49.50	49.70	0	4,288	0.00%
2022/09/22	2	48.53	0	0.00	48.60	2	4,298	0.05%
2022/09/20	0	0.00	8	48.80	48.70	-8	4,298	-0.19%
2022/09/16	2	48.95	0	0.00	48.75	2	4,394	0.05%
2022/09/13	8	49.60	0	0.00	49.60	8	4,417	0.18%
2022/09/07	1	48.60	0	0.00	48.55	1	4,555	0.02%
2022/09/06	1	49.20	0	0.00	49.55	1	4,591	0.02%
2022/09/02	1	48.65	0	0.00	48.65	1	4,689	0.02%
2022/08/30	1	49.35	1	49.60	49.45	0	4,508	0.00%
2022/08/25	1	50.60	0	0.00	50.60	1	4,707	0.02%
2022/08/16	0	0.00	8	51.40	51.90	-8	5,638	-0.14%
2022/08/04	0	0.00	1	49.95	49.90	-1	5,845	-0.02%
2022/08/03	0	0.00	5	50.20	50.10	-5	5,867	-0.09%
2022/07/27	3	49.62	3	49.60	49.90	0	5,873	0.00%
2022/07/25	1	49.15	7	49.35	49.30	-6	5,842	-0.10%
2022/07/22	3	48.30	0	0.00	48.90	3	5,900	0.05%
2022/07/21	1	48.45	0	0.00	48.55	1	5,914	0.02%
2022/07/20	1	47.90	0	0.00	47.90	1	5,905	0.02%
2022/07/19	1	48.25	0	0.00	48.05	1	5,911	0.02%
2022/07/15	7	47.60	0	0.00	47.45	7	5,905	0.12%
2022/07/14	1	48.25	0	0.00	48.60	1	5,921	0.02%
2022/07/12	0	0.00	1	48.80	48.80	-1	5,845	-0.02%
2022/07/11	1	49.56	0	0.00	49.75	1	5,806	0.02%
2022/07/07	3	48.87	3	49.25	49.70	0	5,819	0.00%
2022/06/30	0	0.00	1	53.20	53.10	-1	5,711	-0.02%
2022/06/23	0	0.00	2.1	53.78	54.00	-2.1	5,552	-0.04%
2022/06/22	0	0.00	0.7	52.90	52.90	-0.7	5,471	-0.01%
2022/06/21	0	0.00	2	53.00	53.10	-2	5,509	-0.04%
2022/06/16	0.1	52.10	1	52.80	52.50	-0.9	5,422	-0.02%
2022/06/09	0	0.00	7	52.16	52.20	-7	5,271	-0.13%
2022/06/08	0	0.00	2	52.80	52.80	-2	5,229	-0.04%
2022/06/02	2	52.00	0	0.00	51.90	2	5,096	0.04%
2022/06/01	0	0.00	3	51.80	51.70	-3	5,073	-0.06%
2022/05/31	0	0.00	2	51.80	50.60	-2	4,930	-0.04%
2022/05/30	8	51.70	10	51.70	50.70	-2	4,642	-0.04%
2022/05/26	0	0.00	5	50.10	50.10	-5	4,352	-0.11%
2022/05/24	1	50.40	3.1	50.20	50.00	-2.1	4,233	-0.05%
2022/05/23	6	49.30	1	49.70	49.65	5	4,095	0.12%
2022/05/20	0	0.00	6	47.50	48.20	-6	3,976	-0.15%
2022/05/18	1	46.40	0	0.00	47.30	1	3,844	0.03%
2022/05/17	1	46.30	0	0.00	46.40	1	3,852	0.03%
2022/05/12	1	45.90	0	0.00	45.95	1	3,823	0.03%
2022/05/11	2	46.80	0	0.00	46.85	2	3,821	0.05%
2022/05/09	4	47.23	0	0.00	47.00	4	3,835	0.10%
2022/05/06	0	0.00	1	48.20	48.35	-1	3,827	-0.03%
2022/04/27	4	48.28	0	0.00	48.15	4	4,143	0.10%
2022/04/25	1	48.20	0	0.00	48.55	1	4,170	0.02%
2022/04/22	0	0.00	4	48.95	49.70	-4	4,187	-0.10%
2022/04/18	4	48.81	0	0.00	49.10	4	4,745	0.08%
2022/04/15	3	49.50	0	0.00	49.55	3	4,739	0.06%
2022/04/12	0	0.00	1	50.50	50.30	-1	4,761	-0.02%
2022/04/11	0	0.00	1	50.60	50.50	-1	4,731	-0.02%
2022/04/07	1	49.65	0	0.00	49.05	1	4,671	0.02%
2022/04/06	0	0.00	3	50.60	51.00	-3	4,643	-0.06%
2022/03/31	0.1	50.10	0	0.00	50.20	0.1	4,504	0.00%
2022/03/30	0	0.00	4	49.99	50.30	-4	4,454	-0.09%
2022/03/25	0.1	49.50	0	0.00	49.55	0.1	4,366	0.00%
2022/03/24	0	0.00	2	50.00	50.00	-2	4,353	-0.05%
2022/03/23	0	0.00	1	49.65	49.85	-1	4,291	-0.02%
2022/03/22	1	48.80	5	49.05	49.05	-4	4,223	-0.09%
2022/03/21	1	48.80	0	0.00	48.80	1	4,216	0.02%
2022/03/17	0	0.00	4	48.00	48.15	-4	4,142	-0.10%
2022/03/14	1	46.00	0	0.00	46.25	1	4,039	0.02%
2022/03/11	4	46.05	0	0.00	45.70	4	4,063	0.10%
2022/03/07	5	45.20	0	0.00	45.45	5	3,996	0.13%
2022/03/01	1	47.05	5	46.60	47.55	-4	4,115	-0.10%
2022/02/25	1	45.80	0	0.00	45.80	1	4,078	0.02%
2022/02/24	1	46.60	0	0.00	46.25	1	3,985	0.03%
2022/02/17	0	0.00	3	48.67	48.75	-3	4,037	-0.07%
2022/02/16	0	0.00	1	48.35	48.10	-1	4,019	-0.02%
2022/02/14	0	48.80	0	0.00	49.15	0	4,008	0.00%
2022/02/11	0	0.00	0.1	49.02	49.30	-0.1	3,981	0.00%
2022/02/07	1	47.46	2	47.25	47.95	-1	3,825	-0.03%
2022/01/26	0	0.00	0	47.75	46.25	0	3,723	0.00%
2022/01/21	0	0.00	1	48.45	47.55	-1	3,501	-0.03%
2022/01/18	1	48.25	1	48.50	48.50	0	3,414	0.00%
2022/01/13	3	48.00	0	0.00	49.65	3	3,235	0.09%
2022/01/12	1	49.30	0.2	49.70	50.00	0.8	3,029	0.02%
2022/01/11	1	48.25	0	0.00	48.70	1	2,791	0.04%
2022/01/07	0	0.00	1	48.20	48.20	-1	2,692	-0.04%
2021/12/21	0.2	47.05	0	0.00	46.85	0.2	2,808	0.01%
2021/12/10	0	47.40	2	47.20	47.05	-2	3,000	-0.07%
2021/12/02	9	46.80	0	0.00	47.00	9	3,029	0.30%
2021/11/26	1	46.35	0	0.00	45.75	1	2,964	0.03%
2021/11/24	2	47.60	0	0.00	47.55	2	3,150	0.06%
2021/11/19	4	46.75	0	0.00	46.75	4	3,371	0.12%
2021/11/11	0	0.00	5	44.80	44.90	-5	3,329	-0.15%
2021/11/08	0	44.65	0	0.00	44.55	0	3,366	0.00%
2021/11/05	0	0.00	1	44.60	44.60	-1	3,389	-0.03%
2021/11/03	3	43.95	0	0.00	44.00	3	3,409	0.09%
2021/10/22	0	0.00	1	44.65	44.40	-1	3,636	-0.03%
2021/10/15	0	0.00	1	44.35	44.45	-1	3,722	-0.03%
2021/10/12	0	0.00	1	43.20	43.80	-1	3,783	-0.03%
2021/10/08	0.1	43.65	0	0.00	43.50	0.1	3,732	0.00%
2021/10/05	0	43.05	0	0.00	43.10	0	3,751	0.00%
2021/09/29	1	43.60	0	0.00	44.05	1	3,719	0.03%
2021/09/23	0	0.00	1	44.60	44.55	-1	3,664	-0.03%
2021/09/22	3	43.73	0	0.00	43.60	3	3,673	0.08%
2021/09/16	0.1	45.60	0	0.00	46.00	0.1	3,548	0.00%
2021/09/13	1	45.25	0	0.00	45.55	1	3,495	0.03%
2021/09/10	0	0.00	1	45.75	45.75	-1	3,529	-0.03%
2021/09/06	0	0.00	1	44.85	45.05	-1	3,537	-0.03%
2021/09/01	0	0.00	7	44.56	44.65	-7	3,480	-0.20%
2021/08/27	0	0.00	5	43.12	43.90	-5	3,196	-0.16%
2021/08/24	2	41.05	0	0.00	41.25	2	2,923	0.07%
2021/08/19	5	40.48	0	0.00	40.55	5	3,611	0.14%
2021/08/18	3	41.35	0	0.00	41.40	3	3,614	0.08%
2021/08/10	5	41.55	0	0.00	41.60	5	3,973	0.13%
2021/08/09	0	0.00	0.1	41.50	42.05	-0.1	4,066	0.00%
2021/08/06	0	0.00	0.1	41.50	41.85	-0.1	4,121	0.00%
2021/08/03	1	41.90	0	0.00	42.00	1	4,464	0.02%
2021/08/02	0.1	42.35	0	0.00	42.50	0.1	4,517	0.00%
2021/07/30	1	41.60	0	0.00	41.75	1	4,537	0.02%
2021/07/29	2	41.68	0	0.00	41.85	2	4,574	0.04%
2021/07/28	3	41.83	0	0.00	41.30	3	4,553	0.07%
2021/07/27	1	44.90	0	0.00	44.80	1	4,514	0.02%
2021/07/19	0	0.00	3	45.15	45.40	-3	4,736	-0.06%
2021/07/14	0	0.00	2	45.35	45.40	-2	4,782	-0.04%
2021/07/13	0	0.00	2	45.25	45.40	-2	4,843	-0.04%
2021/07/05	0	0.00	1	45.20	45.25	-1	5,043	-0.02%
2021/06/30	0	0.00	1	45.20	45.25	-1	5,110	-0.02%
2021/06/23	0	0.00	1	44.85	45.25	-1	5,318	-0.02%
2021/06/21	1	43.35	0	0.00	43.50	1	5,292	0.02%
2021/06/18	1	44.30	0	0.00	44.25	1	5,313	0.02%
2021/06/01	1	45.10	20	45.12	45.35	-19	5,934	-0.32%
2021/05/28	0	0.00	1	45.15	45.25	-1	6,048	-0.02%
2021/05/27	1	44.10	27	44.37	45.60	-26	6,010	-0.43%
2021/05/24	1	44.20	0	0.00	44.40	1	5,561	0.02%
2021/05/21	0	0.00	1	44.45	44.35	-1	5,571	-0.02%
2021/05/20	1	42.90	0	0.00	43.35	1	5,513	0.02%
2021/05/19	0	0.00	2	42.95	42.90	-2	5,482	-0.04%
2021/05/18	0	0.00	1	42.00	43.60	-1	5,446	-0.02%
2021/05/17	3	41.57	0	0.00	41.30	3	5,458	0.05%
2021/05/14	0	0.00	2	42.45	42.65	-2	5,399	-0.04%
2021/05/13	0	0.00	1	41.10	41.20	-1	5,342	-0.02%
2021/05/12	11	41.29	3	41.50	41.50	8	5,268	0.15%
2021/05/11	1	43.95	0	0.00	43.40	1	5,080	0.02%
2021/05/07	1	43.85	5	43.94	44.05	-4	5,133	-0.08%
2021/05/06	0	0.00	1	43.35	43.90	-1	5,165	-0.02%
2021/05/05	1	42.35	0	0.00	42.45	1	5,123	0.02%
2021/05/04	0	0.00	2	43.05	42.45	-2	5,168	-0.04%
2021/04/29	2	43.80	2	44.05	43.45	0	5,159	0.00%
2021/04/27	0	0.00	5	43.30	43.50	-5	5,269	-0.09%
2021/04/26	0	0.00	5	43.35	43.30	-5	5,269	-0.09%
2021/04/23	10	42.65	0	0.00	43.00	10	5,228	0.19%
2021/04/22	0	0.00	2	42.53	42.60	-2	5,200	-0.04%
2021/04/21	1	42.55	0	0.00	42.45	1	5,186	0.02%
2021/04/14	1	42.10	0	0.00	42.40	1	5,288	0.02%
2021/04/13	0	0.00	16	42.19	42.10	-16	5,275	-0.30%
2021/04/12	0	0.00	3	41.88	41.90	-3	5,238	-0.06%
2021/04/08	2	41.25	0	0.00	41.20	2	5,284	0.04%
2021/04/07	10	41.20	0	0.00	41.60	10	5,366	0.19%
2021/04/06	0.3	41.63	0.7	41.30	41.20	-0.4	5,352	-0.01%
2021/04/01	0	0.00	2	41.80	41.55	-2	5,306	-0.04%
2021/03/31	17	41.80	0	0.00	41.95	17	5,250	0.32%
2021/03/30	2	41.55	0	0.00	41.80	2	5,197	0.04%
2021/03/29	24	41.20	15	41.35	41.40	9	5,142	0.18%
2021/03/26	0	0.00	2	41.15	41.40	-2	5,104	-0.04%
2021/03/24	0	0.00	2	40.75	40.70	-2	5,106	-0.04%
2021/03/22	0	40.10	0	0.00	40.50	0	5,113	0.00%
2021/03/19	3	40.23	0	0.00	40.40	3	5,137	0.06%
2021/03/18	1	40.80	0	0.00	40.80	1	5,025	0.02%
2021/03/16	0	0.00	1	41.50	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	5	41.45	41.25	-5	5,112	-0.10%
2021/03/11	7	40.93	2	40.70	40.65	5	5,153	0.10%
2021/03/09	0	0.00	6	40.39	40.45	-6	5,044	-0.12%
2021/03/05	3	39.22	0	0.00	39.40	3	4,910	0.06%
2021/03/04	3	39.25	0	0.00	39.65	3	5,061	0.06%
2021/03/02	0.1	39.60	8	39.92	39.35	-7.9	4,947	-0.16%
2021/02/26	6	39.58	0	0.00	39.90	6	4,912	0.12%
2021/02/25	3	40.30	0.3	40.25	40.80	2.7	4,739	0.06%
2021/02/24	7	39.92	0	0.00	39.85	7	4,709	0.15%
2021/02/22	0	39.65	0	0.00	39.25	0	4,691	0.00%
2021/02/04	2	38.30	0	0.00	38.70	2	4,665	0.04%
2021/02/03	2	38.25	0	0.00	38.70	2	4,755	0.04%
2021/02/02	3	38.80	0	0.00	38.55	3	4,790	0.06%
2021/02/01	0	0.00	1	38.25	38.20	-1	4,825	-0.02%
2021/01/29	2	37.95	0	0.00	37.40	2	4,785	0.04%
2021/01/28	1	38.35	0	0.00	38.25	1	4,680	0.02%
2021/01/26	2	38.68	2.1	38.66	38.60	-0.1	4,602	0.00%
2021/01/25	0	39.05	1	39.05	38.90	-1	4,572	-0.02%
2021/01/20	2	39.90	2	40.65	39.00	0	4,531	0.00%
2021/01/19	1	41.10	1	41.20	41.10	0	4,362	0.00%
2021/01/18	1	41.20	1	41.75	41.20	0	4,329	0.00%
2021/01/13	0	0.00	1	41.95	42.20	-1	4,386	-0.02%
2021/01/12	0	0.00	7	41.93	42.00	-7	4,377	-0.16%
2021/01/11	0	0.00	1	42.05	42.45	-1	4,384	-0.02%
2021/01/08	3	42.20	2	42.33	42.50	1	4,359	0.02%
2021/01/06	0	0.00	3	40.75	41.00	-3	4,254	-0.07%
2021/01/04	1	41.45	4	40.89	41.35	-3	4,215	-0.07%
2020/12/31	1	41.35	1	41.00	41.10	0	4,149	0.00%
2020/12/30	3	41.00	2	40.70	41.05	1	4,085	0.02%
2020/12/29	0	0.00	4	40.01	40.05	-4	4,007	-0.10%
2020/12/28	0	0.00	1	40.00	40.00	-1	4,016	-0.02%
2020/12/24	0	39.60	0	0.00	39.55	0	4,090	0.00%
2020/12/23	0	0.00	5	39.30	39.60	-5	4,117	-0.12%
2020/12/22	0	0.00	2	39.80	39.75	-2	4,181	-0.05%
2020/12/21	1	39.85	0	0.00	40.15	1	4,328	0.02%
2020/12/18	6	39.73	0	0.00	40.20	6	4,376	0.14%
2020/12/16	4	40.00	2	39.98	40.25	2	4,380	0.05%
2020/12/15	3	39.50	0	0.00	39.70	3	4,375	0.07%
2020/12/14	1	39.95	0	0.00	39.95	1	4,362	0.02%
2020/12/11	0	0.00	37	39.83	40.00	-37	4,364	-0.85%
2020/12/09	5	38.45	0	0.00	39.15	5	4,238	0.12%
2020/12/08	23.3	39.16	0	0.00	38.95	23.3	4,158	0.56%
2020/12/07	10	39.65	0	0.00	39.80	10	4,116	0.24%
2020/12/04	0	0.00	5	40.26	40.20	-5	4,095	-0.12%
2020/12/03	0	0.00	1	40.00	40.00	-1	4,081	-0.02%
2020/12/02	0	0.00	2	39.90	39.90	-2	4,113	-0.05%
2020/12/01	1	39.35	0	0.00	39.90	1	4,135	0.02%
2020/11/30	0	0.00	1	39.70	39.00	-1	4,131	-0.02%
2020/11/26	1	40.15	0	0.00	40.20	1	3,937	0.03%
2020/11/23	0	40.15	0	0.00	40.60	0	4,042	0.00%
2020/11/16	2	40.50	7	40.20	40.50	-5	4,208	-0.12%
2020/11/12	0	0.00	4	39.70	39.80	-4	4,197	-0.10%
2020/11/11	14	40.06	0	0.00	40.20	14	4,196	0.33%
2020/11/10	0	0.00	4	39.33	39.55	-4	4,093	-0.10%
2020/11/09	4	39.05	0	0.00	38.85	4	4,027	0.10%
2020/11/06	3	38.45	0	0.00	38.60	3	3,958	0.08%
2020/11/04	1	38.15	0	0.00	38.20	1	4,007	0.02%
2020/11/03	1	38.30	0	0.00	38.35	1	4,027	0.02%
2020/10/30	1	37.25	0	0.00	37.05	1	4,024	0.02%
2020/10/29	1	37.60	0	0.00	37.55	1	3,929	0.03%
2020/10/28	2	37.93	0	0.00	38.10	2	3,951	0.05%
2020/10/26	1	38.30	0	0.00	38.30	1	4,014	0.02%
2020/10/23	1	38.30	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	38.70	1	38.50	38.50	-1	4,100	-0.02%
2020/10/21	1	38.20	0	0.00	38.05	1	4,055	0.02%
2020/10/20	2	38.00	0	0.00	38.15	2	4,063	0.05%
2020/10/15	1	38.15	0	0.00	38.05	1	4,022	0.02%
2020/10/14	1	39.00	0	0.00	38.55	1	3,997	0.03%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/09/29	1	39.05	0	0.00	39.10	1	4,224	0.02%
2020/09/28	12	38.92	11	39.18	39.40	1	4,249	0.02%
2020/09/24	2	37.60	1	37.55	37.35	1	4,235	0.02%
2020/09/23	1	38.81	0	0.00	38.90	1	4,120	0.03%
2020/09/22	0	0.00	1	39.95	39.50	-1	4,105	-0.02%
2020/09/17	2	40.35	0	0.00	40.30	2	4,079	0.05%
2020/09/16	0.9	41.00	1	40.85	41.00	-0.1	4,079	0.00%
2020/09/15	1	40.55	0	0.00	40.80	1	4,079	0.02%
2020/09/14	0.1	41.00	0	0.00	40.90	0.1	4,204	0.00%
2020/09/10	0	0.00	1	40.30	40.35	-1	4,270	-0.02%
2020/09/09	1	40.35	1	40.35	40.55	0	4,314	0.00%
2020/09/08	0	0.00	3	40.77	40.80	-3	4,341	-0.07%
2020/09/07	1	41.00	0	0.00	40.90	1	4,374	0.02%
2020/09/04	2	41.20	0	0.00	41.50	2	4,374	0.05%
2020/09/03	0	0.00	1	42.30	41.80	-1	4,380	-0.02%
2020/09/02	0	0.00	2	41.35	41.50	-2	4,416	-0.05%
2020/09/01	1	41.50	0	0.00	41.75	1	4,454	0.02%
2020/08/25	0	0.00	1	42.60	42.35	-1	4,657	-0.02%
2020/08/24	1	41.65	0	0.00	41.35	1	4,690	0.02%
2020/08/21	0	0.00	1	42.35	41.80	-1	4,710	-0.02%
2020/08/20	5	41.80	0	0.00	41.55	5	4,726	0.11%
2020/08/17	0	0.00	1	44.00	44.35	-1	4,774	-0.02%
2020/08/14	0	0.00	1	44.10	44.00	-1	4,773	-0.02%
2020/08/11	1	43.40	1	44.00	43.40	0	4,824	0.00%
2020/08/10	1	42.75	1	43.60	43.70	0	4,804	0.00%
2020/08/07	0.5	43.50	0	0.00	42.90	0.5	4,813	0.01%
2020/08/06	0	0.00	1	42.40	43.00	-1	4,802	-0.02%
2020/08/03	2	41.90	0	0.00	41.45	2	4,872	0.04%
2020/07/31	0	0.00	1	42.90	42.35	-1	4,847	-0.02%
2020/07/30	0	0.00	0.1	43.00	42.85	-0.1	4,830	0.00%
2020/07/29	1	42.10	1	43.05	42.30	0	4,854	0.00%
2020/07/28	1	42.45	20	42.32	42.55	-19	4,915	-0.39%
2020/07/27	5	42.80	2	42.83	42.50	3	4,935	0.06%
2020/07/24	3	43.83	0	0.00	43.55	3	4,958	0.06%
2020/07/23	1	44.55	0	0.00	44.60	1	4,972	0.02%
2020/07/20	0	0.00	1	44.30	44.55	-1	5,053	-0.02%
2020/07/17	1	44.75	0	0.00	44.75	1	5,087	0.02%
2020/07/16	12	45.30	0	0.00	44.80	12	5,154	0.23%
2020/07/09	0	0.00	3	48.30	48.20	-3	5,125	-0.06%
2020/07/07	0	0.00	16	47.50	47.50	-16	5,139	-0.31%
2020/07/06	1	47.15	0.2	47.45	47.45	0.8	5,132	0.02%
2020/07/02	0	0.00	1	46.75	46.80	-1	5,184	-0.02%
2020/06/30	0	0.00	1	45.35	45.55	-1	5,274	-0.02%
2020/06/19	2	45.00	0	0.00	45.20	2	5,620	0.04%
2020/06/18	6	45.28	0	0.00	45.10	6	5,688	0.11%
2020/06/17	0	0.00	1	45.50	45.40	-1	5,694	-0.02%
2020/06/16	0	0.00	1	45.50	45.15	-1	5,842	-0.02%
2020/06/15	16	44.34	0	0.00	44.05	16	6,057	0.26%
2020/06/12	1	44.45	19	44.56	44.50	-18	6,159	-0.29%
2020/06/08	0	0.00	1	45.50	46.00	-1	6,759	-0.01%
2020/06/04	4	45.05	0	0.00	45.10	4	6,977	0.06%
2020/06/03	4	44.45	0	0.00	44.75	4	7,157	0.06%
2020/06/02	4	43.70	0	0.00	43.40	4	7,199	0.06%
2020/06/01	1	43.30	4	43.40	43.50	-3	7,206	-0.04%
2020/05/27	1	42.50	0	0.00	42.50	1	7,052	0.01%
2020/05/25	9	41.46	0	0.00	41.75	9	7,038	0.13%
2020/05/22	7	42.59	0	0.00	42.55	7	6,994	0.10%
2020/05/20	2	43.30	0	0.00	43.40	2	7,017	0.03%
2020/05/19	4	43.10	0	0.00	43.35	4	7,027	0.06%
2020/05/18	1	42.30	0	0.00	42.25	1	7,034	0.01%
2020/05/14	3	42.78	0	0.00	42.55	3	7,001	0.04%
2020/05/13	0	0.00	2	43.15	43.10	-2	6,953	-0.03%
2020/05/12	2	43.28	0	0.00	43.45	2	6,996	0.03%
2020/05/11	0	0.00	1	44.50	44.05	-1	6,939	-0.01%
2020/05/08	0	0.00	1	43.60	43.60	-1	6,918	-0.01%
2020/05/04	7	42.41	0	0.00	42.40	7	6,921	0.10%
2020/04/30	1	43.85	45	44.31	44.15	-44	6,891	-0.64%
2020/04/29	11	43.37	1	43.75	43.70	10	6,907	0.14%
2020/04/28	5	42.20	7	41.80	42.80	-2	6,981	-0.03%
2020/04/27	2	42.15	1	41.00	42.10	1	7,119	0.01%
2020/04/23	0	0.00	1	41.05	40.90	-1	7,178	-0.01%
2020/04/22	8	40.50	0	0.00	40.75	8	7,152	0.11%
2020/04/21	1	42.05	0	0.00	40.95	1	7,139	0.01%
2020/04/17	25	43.35	0	0.00	42.70	25	7,175	0.35%
2020/04/16	2	42.50	3	42.30	42.35	-1	7,079	-0.01%
2020/04/15	10	43.60	0	0.00	43.20	10	7,024	0.14%
2020/04/07	0	0.00	1	39.40	39.90	-1	6,741	-0.01%
2020/04/06	0	0.00	1	38.15	38.65	-1	6,706	-0.01%
2020/04/01	1	38.70	0	0.00	38.50	1	6,628	0.02%
2020/03/27	2	39.83	0	0.00	40.00	2	6,355	0.03%
2020/03/26	0	0.00	3.3	40.04	40.10	-3.3	6,246	-0.05%
2020/03/25	31	40.10	30	40.60	40.60	1	6,339	0.02%
2020/03/24	3	38.85	3.6	38.92	38.70	-0.6	6,220	-0.01%
2020/03/23	0.2	36.15	0	0.00	35.65	0.2	6,044	0.00%
2020/03/20	4	36.56	0.3	37.50	37.45	3.8	6,058	0.06%
2020/03/19	1	35.00	32	36.53	35.00	-31	5,875	-0.53%
2020/03/18	0	0.00	1	38.20	38.00	-1	5,671	-0.02%
2020/03/17	10	38.35	1	37.90	38.25	9	5,582	0.16%
2020/03/16	21	41.02	0	0.00	39.60	21	5,376	0.39%
2020/03/13	7	40.56	6.5	40.80	42.20	0.5	5,213	0.01%
2020/03/12	1	45.80	0	0.00	44.30	1	4,979	0.02%
2020/03/11	3	47.28	0.3	47.50	47.00	2.8	4,818	0.06%
2020/03/10	2	47.00	4	47.65	47.40	-2	4,691	-0.04%
2020/03/09	2	47.60	24	46.17	46.10	-22	4,548	-0.48%
2020/03/06	27	49.59	0	0.00	49.60	27	4,262	0.63%
2020/03/05	0	0.00	0.3	51.00	51.00	-0.3	4,155	-0.01%
2020/03/03	1	50.10	20	50.20	50.00	-19	4,275	-0.44%
2020/03/02	20	49.55	19	49.37	49.40	1	4,249	0.02%
2020/02/27	0	0.00	1	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	1	50.80	0	0.00	50.90	1	4,293	0.02%
2020/02/19	0	0.00	4	52.15	52.10	-4	4,226	-0.09%
2020/02/18	2	51.60	0	0.00	51.70	2	4,199	0.05%
2020/02/14	2	51.50	0	0.00	51.70	2	4,303	0.05%
2020/02/13	2	51.00	4	51.53	51.60	-2	4,320	-0.05%
2020/02/06	0	0.00	11	50.91	50.60	-11	4,507	-0.24%
2020/02/04	11	49.83	1	50.20	50.10	10	4,485	0.22%
2020/02/03	2	49.25	0	0.00	49.60	2	4,482	0.04%
2020/01/30	5	50.48	0	0.00	50.10	5	4,312	0.12%
2020/01/20	0	0.00	0.1	53.00	53.10	-0.1	4,140	0.00%
2020/01/17	0	0.00	4	52.30	52.80	-4	4,099	-0.10%
2020/01/15	0	0.00	1	52.60	52.50	-1	4,188	-0.02%
2020/01/14	1	52.50	4	52.53	52.70	-3	4,215	-0.07%
2020/01/13	0	0.00	3	51.80	52.00	-3	4,186	-0.07%
2020/01/08	2	50.50	0	0.00	50.60	2	4,509	0.04%
2019/12/30	1	52.00	2	52.40	52.20	-1	4,696	-0.02%
2019/12/27	0	0.00	3	52.67	52.70	-3	4,715	-0.06%
2019/12/26	0	0.00	1	51.80	52.40	-1	4,776	-0.02%
2019/12/25	1	51.80	1	51.90	51.90	0	4,858	0.00%
2019/12/19	0	0.00	1	51.20	51.60	-1	5,107	-0.02%
2019/12/18	10	51.10	12	51.33	51.40	-2	5,163	-0.04%
2019/12/17	0	0.00	8	51.30	51.60	-8	6,967	-0.11%
2019/12/16	3	51.00	0	0.00	51.00	3	7,076	0.04%
2019/12/13	0	0.00	2	51.30	50.90	-2	7,225	-0.03%
2019/12/12	0	0.00	6	50.50	50.60	-6	7,321	-0.08%
2019/12/11	0	0.00	11	50.09	50.00	-11	7,606	-0.14%
2019/12/10	1	50.20	0	0.00	50.20	1	7,760	0.01%
2019/12/09	0	0.00	1	50.20	50.30	-1	7,917	-0.01%
2019/12/02	2	49.50	1	49.90	49.55	1	8,996	0.01%
2019/11/29	15	50.37	0.3	50.40	49.90	14.8	8,988	0.16%
2019/11/28	0	0.00	1	51.80	51.60	-1	8,863	-0.01%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/20	2	51.70	1	51.80	52.10	1	9,471	0.01%
2019/11/19	0	0.00	5	51.88	52.10	-5	9,605	-0.05%
2019/11/18	0	0.00	1	51.50	51.80	-1	9,933	-0.01%
2019/11/15	0	0.00	1	51.80	51.70	-1	9,970	-0.01%
2019/11/14	1	50.80	4	51.08	51.50	-3	10,009	-0.03%
2019/11/13	5	51.66	0	0.00	51.60	5	10,077	0.05%
2019/11/11	0	0.00	1	52.40	52.50	-1	10,108	-0.01%
2019/11/08	0	0.00	2	53.10	53.00	-2	10,224	-0.02%
2019/11/07	10	53.40	2	53.50	53.40	8	10,253	0.08%
2019/11/06	0	0.00	1	53.80	53.90	-1	10,213	-0.01%
2019/11/05	2.4	53.09	2	53.25	53.50	0.4	10,193	0.00%
2019/11/04	0.3	52.40	1	52.30	52.40	-0.7	10,178	-0.01%
2019/10/30	0.3	52.50	1	52.30	52.50	-0.7	10,440	-0.01%
2019/10/29	0	0.00	2	51.90	51.80	-2	10,581	-0.02%
2019/10/28	1	52.40	0.2	52.00	51.90	0.8	10,597	0.01%
2019/10/25	1	52.00	1	52.00	52.10	0	10,630	0.00%
2019/10/24	6	51.93	7	51.94	52.20	-1	10,693	-0.01%
2019/10/23	10	51.30	0	0.00	51.20	10	10,763	0.09%
2019/10/22	0	0.00	1	51.30	51.50	-1	10,847	-0.01%
2019/10/21	0.3	51.20	6.3	51.14	51.20	-6.1	10,832	-0.06%
2019/10/18	1	50.80	29	51.00	51.00	-28	10,784	-0.26%
2019/10/16	0	0.00	5	51.70	52.10	-5	10,450	-0.05%
2019/10/15	0	0.00	2	51.80	51.90	-2	10,440	-0.02%
2019/10/14	4	51.65	4	51.88	51.90	0	10,441	0.00%
2019/10/09	0.3	50.60	0	0.00	50.20	0.3	10,390	0.00%
2019/10/08	0	0.00	4	51.30	50.80	-4	10,333	-0.04%
2019/10/07	6	51.05	0	0.00	51.00	6	10,302	0.06%
2019/10/04	2	51.45	0	0.00	51.60	2	10,342	0.02%
2019/10/03	0	0.00	4	51.00	51.30	-4	10,339	-0.04%
2019/10/02	6	51.35	0	0.00	51.10	6	10,375	0.06%
2019/09/27	0	0.00	2	52.40	52.10	-2	10,367	-0.02%
2019/09/25	4	53.10	4	52.60	52.70	0	10,214	0.00%
2019/09/23	0	0.00	1	54.80	54.80	-1	10,153	-0.01%
2019/09/17	1	54.40	0	0.00	54.70	1	8,011	0.01%
2019/09/16	0	0.00	8	55.55	56.00	-8	7,890	-0.10%
2019/09/12	0	0.00	1	55.10	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	6	54.82	54.80	-6	7,505	-0.08%
2019/09/10	2	54.10	1	54.20	54.00	1	7,398	0.01%
2019/09/09	5	54.28	11	53.65	54.90	-6	7,321	-0.08%
2019/09/06	1	52.20	2	52.75	53.30	-1	7,064	-0.01%
2019/09/05	1	50.70	0	0.00	51.30	1	6,784	0.01%
2019/09/02	3	50.63	1	50.50	50.70	2	6,610	0.03%
2019/08/28	1	49.00	0	0.00	49.40	1	6,424	0.02%
2019/08/26	0	0.00	1	49.90	50.00	-1	6,280	-0.02%
2019/08/23	0	0.00	6	48.55	49.75	-6	6,204	-0.10%
2019/08/22	1	47.60	1	48.70	48.70	0	6,189	0.00%
2019/08/21	1	47.45	1	46.40	47.65	0	6,519	0.00%
2019/08/20	0	0.00	2	48.05	48.30	-2	6,389	-0.03%
2019/08/19	2	48.15	0	0.00	48.45	2	6,588	0.03%
2019/08/16	0	0.00	1	48.10	48.00	-1	6,638	-0.02%
2019/08/15	5	46.74	0	0.00	46.85	5	6,585	0.08%
2019/08/14	1	47.35	2	47.35	47.10	-1	6,618	-0.02%
2019/08/13	1.5	46.92	13	47.15	46.80	-11.5	6,763	-0.17%
2019/08/12	1	48.20	0	0.00	48.05	1	6,673	0.01%
2019/08/08	1	48.75	0	0.00	48.65	1	6,678	0.01%
2019/08/07	2	48.75	0	0.00	48.30	2	6,700	0.03%
2019/08/06	0.4	49.40	0	0.00	49.05	0.4	6,675	0.01%
2019/08/02	3.4	49.17	0	0.00	48.85	3.4	6,542	0.05%
2019/07/31	4	50.50	8	50.20	51.40	-4	6,402	-0.06%
2019/07/30	4	51.30	0	0.00	51.40	4	6,237	0.06%
2019/07/26	2	52.00	0	0.00	51.90	2	6,269	0.03%
2019/07/25	4	51.80	1	52.50	51.70	3	6,292	0.05%
2019/07/24	4.2	54.51	0	0.00	53.50	4.2	6,174	0.07%
2019/07/23	3	55.57	0	0.00	55.30	3	6,101	0.05%
2019/07/15	0	0.00	10	56.40	56.20	-10	6,102	-0.16%
2019/07/10	4	56.80	9	56.88	57.20	-5	6,112	-0.08%
2019/07/08	1	56.10	0	0.00	56.30	1	6,077	0.02%
2019/07/05	5	56.10	0	0.00	57.40	5	6,039	0.08%
2019/07/04	0	0.00	1	56.70	56.60	-1	6,000	-0.02%
2019/07/02	0	0.00	6	54.87	55.30	-6	6,044	-0.10%
2019/07/01	1	55.40	1	55.60	55.30	0	6,028	0.00%
2019/06/28	1.5	56.73	0	0.00	56.20	1.5	6,002	0.02%
2019/06/26	6	56.97	0	0.00	57.00	6	6,055	0.10%
2019/06/25	5	57.00	0	0.00	57.10	5	6,160	0.08%
2019/06/24	1	57.20	0	0.00	57.50	1	6,163	0.02%
2019/06/21	0	0.00	3	57.40	57.40	-3	6,265	-0.05%
2019/06/20	1	57.30	0	0.00	56.80	1	6,275	0.02%
2019/06/18	0	0.00	1	55.50	56.00	-1	6,229	-0.02%
2019/06/14	0	0.00	1	56.10	56.20	-1	6,151	-0.02%
2019/06/13	0	0.00	5	55.72	56.50	-5	6,148	-0.08%
2019/06/12	3	56.90	12	56.18	56.10	-9	6,180	-0.15%
2019/06/04	4	58.00	1	58.10	58.00	3	6,549	0.05%
2019/05/31	0	0.00	1	57.90	58.10	-1	6,590	-0.02%
2019/05/30	1	57.50	1	57.40	57.50	0	6,664	0.00%
2019/05/29	4	55.90	0	0.00	56.20	4	7,396	0.05%
2019/05/28	2	54.75	9	54.88	57.40	-7	10,894	-0.06%
2019/05/27	3	57.40	1	57.80	56.80	2	10,729	0.02%
2019/05/24	0	0.00	2	57.30	57.80	-2	10,925	-0.02%
2019/05/20	100	53.50	101	52.45	52.60	-1	11,663	-0.01%	大賣/
2019/05/15	0	0.00	1	51.00	50.90	-1	12,120	-0.01%
2019/05/13	0	0.00	21	50.49	50.50	-21	13,097	-0.16%
2019/05/10	1	50.10	0	0.00	50.70	1	13,197	0.01%
2019/05/09	1	50.30	1	50.10	50.30	0	13,241	0.00%
2019/05/03	7	50.40	0	0.00	50.90	7	13,339	0.05%
2019/05/02	1	49.80	5	50.14	50.40	-4	13,322	-0.03%
2019/04/30	3	49.00	0	0.00	49.80	3	13,245	0.02%
2019/04/24	4	47.90	0	0.00	48.35	4	13,426	0.03%
2019/04/23	1	48.00	0	0.00	47.95	1	13,569	0.01%
2019/04/19	2	48.45	6	48.40	48.60	-4	13,889	-0.03%
2019/04/17	2	48.50	0	0.00	48.60	2	14,152	0.01%
2019/04/10	0	0.00	3	48.70	48.90	-3	14,271	-0.02%
2019/04/09	2	48.20	0	0.00	48.15	2	14,281	0.01%
2019/04/01	5	48.55	5	48.90	48.50	0	14,244	0.00%
2019/03/27	3	47.60	0	0.00	47.55	3	14,304	0.02%
2019/03/26	0	0.00	6	47.35	47.90	-6	14,394	-0.04%
2019/03/25	3	46.80	1	46.95	46.95	2	14,359	0.01%
2019/03/22	0	0.00	1	47.35	47.55	-1	14,324	-0.01%
2019/03/20	0	0.00	4	47.90	47.90	-4	14,275	-0.03%
2019/03/19	0	0.00	1	47.35	47.50	-1	14,212	-0.01%
2019/03/15	1	47.05	0	0.00	47.30	1	14,202	0.01%
2019/03/14	0	0.00	2	46.88	47.10	-2	14,105	-0.01%
2019/03/13	0	0.00	3	46.13	46.50	-3	14,027	-0.02%
2019/03/11	4	44.96	0	0.00	45.10	4	13,800	0.03%
2019/03/07	2	45.45	4	45.68	45.50	-2	13,759	-0.01%
2019/03/06	2	45.70	2	45.90	46.00	0	13,770	0.00%
2019/03/05	1	45.75	0	0.00	46.10	1	13,745	0.01%
2019/03/04	13	45.94	9	45.83	46.10	4	13,664	0.03%
2019/02/27	8	45.38	1	45.50	47.90	7	12,945	0.05%
2019/02/26	5	44.86	0	0.00	44.90	5	9,352	0.05%
2019/02/25	3	45.68	2	45.70	45.70	1	9,048	0.01%
2019/02/22	2	47.70	51	47.36	47.20	-49	8,648	-0.57%
2019/02/21	739	47.18	782	47.34	47.65	-43	8,393	-0.51%	大買/大賣/
2019/02/20	155	46.00	68	46.18	46.30	87	8,048	1.08%	大買/
2019/02/18	0	0.00	1	45.50	45.20	-1	7,592	-0.01%
2019/02/15	0	0.00	2	45.00	45.00	-2	7,540	-0.03%
2019/02/14	2	44.95	0.1	45.05	45.05	1.9	7,493	0.03%
2019/02/13	0.5	45.00	0	0.00	45.00	0.5	7,377	0.01%
2019/02/12	0	0.00	164	45.07	44.70	-164	7,076	-2.32%	大賣/鉅額交易
2019/02/11	0	0.00	9	43.76	43.80	-9	6,348	-0.14%
2019/01/30	197	43.76	70	43.71	43.90	127	6,475	1.96%	大買/鉅額交易
2019/01/28	0	0.00	5	42.98	43.30	-5	6,485	-0.08%
2019/01/25	23	43.60	22	43.95	43.70	1	6,421	0.02%
2019/01/24	5	43.85	11	44.08	43.95	-6	6,367	-0.09%
2019/01/23	1	43.60	1	43.60	43.95	0	6,412	0.00%
2019/01/22	50	43.85	1	43.75	43.85	49	6,682	0.73%
2019/01/18	4	43.11	1	43.10	43.15	3	6,779	0.04%
2019/01/15	2	43.20	0	0.00	43.20	2	6,867	0.03%
2019/01/10	1	41.10	0.1	41.20	41.20	0.9	6,906	0.01%
2019/01/09	2	40.80	0	0.00	40.70	2	6,758	0.03%
2019/01/07	1	40.20	0	0.00	40.20	1	6,602	0.02%
2018/12/28	1	40.20	0	0.00	40.20	1	6,414	0.02%
2018/12/24	0	0.00	1	39.70	39.65	-1	6,303	-0.02%
2018/12/22	2	39.80	1	39.75	39.70	1	6,262	0.02%
2018/12/21	102.1	40.11	234	40.40	40.40	-131.9	6,249	-2.11%	大買/大賣/鉅額交易
2018/12/20	1	40.20	100	40.30	40.25	-99	6,011	-1.65%
2018/12/18	151	39.75	0	0.00	39.80	151	5,787	2.61%	大買/鉅額交易
2018/12/17	84	39.55	0	0.00	39.65	84	5,695	1.47%
2018/12/13	0	0.00	8	39.31	39.65	-8	5,676	-0.14%
2018/12/12	1	39.35	0	0.00	39.25	1	5,660	0.02%
2018/12/11	0	0.00	6	39.15	39.25	-6	5,640	-0.11%
2018/12/10	5	39.00	0	0.00	38.95	5	5,609	0.09%
2018/12/06	2	38.55	2	38.45	38.80	0	5,589	0.00%
2018/12/05	0	0.00	5	38.90	39.05	-5	5,529	-0.09%
2018/12/04	0	0.00	1	39.50	39.20	-1	5,514	-0.02%
2018/12/03	1	39.40	0	0.00	39.80	1	5,553	0.02%
2018/11/30	0	0.00	2	39.95	39.95	-2	5,516	-0.04%
2018/11/29	0	0.00	2	38.90	38.80	-2	5,433	-0.04%
2018/11/28	0	0.00	7	39.24	39.10	-7	5,337	-0.13%
2018/11/27	2	39.15	0	0.00	39.60	2	5,276	0.04%
2018/11/26	0	0.00	5	39.95	39.95	-5	5,137	-0.10%
2018/11/21	0	0.00	10	38.75	38.90	-10	4,947	-0.20%
2018/11/20	0	0.00	26	38.85	38.90	-26	4,922	-0.53%
2018/11/19	0	0.00	25	38.65	39.20	-25	4,897	-0.51%
2018/11/16	5	38.85	10	38.65	38.55	-5	4,834	-0.10%
2018/11/15	0	0.00	52	38.88	39.05	-52	4,719	-1.10%
2018/11/14	15	39.07	260	39.87	39.15	-245	4,687	-5.23%	大賣/鉅額交易
2018/11/13	249	40.58	348	40.09	40.80	-99	4,481	-2.21%	大買/大賣/
2018/11/12	249	39.95	1	40.00	40.50	248	4,309	5.75%	大買/鉅額交易
2018/11/09	97	39.61	20.5	39.60	39.55	76.5	4,141	1.85%
2018/11/08	2	39.73	155	39.95	39.90	-153	4,128	-3.71%	大賣/鉅額交易
2018/11/07	158	39.41	74	39.75	39.95	84	4,057	2.07%	大買/
2018/11/06	74	38.78	97	39.05	38.95	-23	3,813	-0.60%
2018/11/05	97	38.59	0	0.00	38.70	97	3,685	2.63%
2018/11/02	11	37.93	15	38.48	38.60	-4	3,639	-0.11%
2018/11/01	0	0.00	2	38.40	38.50	-2	3,550	-0.06%
2018/10/31	6	37.90	290	38.30	38.45	-284	3,506	-8.10%	大賣/鉅額交易
2018/10/30	285	38.00	82	37.77	38.40	203	3,406	5.96%	大買/鉅額交易
2018/10/29	80	37.45	20	36.18	37.35	60	3,056	1.96%
2018/10/25	1	36.20	2	36.40	36.20	-1	2,746	-0.04%
2018/10/24	0	0.00	3	36.68	36.80	-3	2,647	-0.11%
2018/10/23	1	36.75	1	36.80	36.55	0	2,497	0.00%
2018/10/22	8	37.68	1	37.90	37.35	7	2,391	0.29%
2018/10/19	8	34.99	3	35.70	36.90	5	2,126	0.24%