上海商銀 (5876)-台新-高雄券商分點個股進出

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
47.00
漲跌
▲0.05
漲幅
+0.11%
成交量
7,011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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	4	47.20	47.00	-4	5,332	-0.08%
2024/04/30	0	0.00	1.1	46.58	46.45	-1.1	5,131	-0.02%
2024/04/29	0	0.00	8	46.19	46.40	-8	5,088	-0.16%
2024/04/26	3	45.20	2	45.05	45.05	1	5,005	0.02%
2024/04/25	5	45.15	0	0.00	45.20	5	5,001	0.10%
2024/04/22	1	45.10	0	0.00	45.55	1	5,059	0.02%
2024/04/19	3.1	45.07	0	0.00	45.00	3.1	5,005	0.06%
2024/04/17	1	46.40	0	0.00	46.40	1	4,808	0.02%
2024/04/16	0	0.00	8	47.05	46.10	-8	4,882	-0.16%
2024/04/10	0	0.00	4	47.25	47.45	-4	4,670	-0.09%
2024/04/09	0	0.00	1	46.75	46.85	-1	4,656	-0.02%
2024/04/08	0	0.00	2	46.70	46.70	-2	4,660	-0.04%
2024/04/03	1	45.90	0	0.00	45.95	1	4,637	0.02%
2024/04/02	0	0.00	4	46.50	46.35	-4	4,661	-0.09%
2024/04/01	3	46.87	1	46.75	46.50	2	4,731	0.04%
2024/03/29	1	47.70	4.1	48.16	48.35	-3.1	4,637	-0.07%
2024/03/28	0	0.00	11.1	48.09	48.25	-11.1	4,280	-0.26%
2024/03/27	0	0.00	1	48.00	48.00	-1	4,031	-0.02%
2024/03/26	1	46.80	1	47.15	47.30	0	3,971	0.00%
2024/03/25	1	46.90	0	0.00	46.90	1	3,980	0.03%
2024/03/22	10	47.55	14.5	47.79	47.90	-4.5	3,981	-0.11%
2024/03/21	0	0.00	10	47.46	47.80	-10	3,893	-0.26%
2024/03/20	1	46.70	0	0.00	46.70	1	3,810	0.03%
2024/03/19	1	46.55	3	46.60	46.35	-2	3,718	-0.05%
2024/03/15	1	46.00	0	0.00	46.40	1	3,598	0.03%
2024/03/14	1	45.35	21	46.03	46.20	-20	3,455	-0.58%
2024/03/13	0	0.00	72	45.16	45.40	-72	3,384	-2.13%
2024/03/12	20	44.90	62	44.92	45.05	-42	3,351	-1.25%
2024/03/08	0	0.00	20	44.75	44.75	-20	3,436	-0.58%
2024/03/06	1	44.40	6	44.47	44.30	-5	3,533	-0.14%
2024/03/05	3	44.65	0	0.00	44.45	3	3,730	0.08%
2024/03/04	0	0.00	40	44.65	44.70	-40	3,840	-1.04%
2024/02/29	0	0.00	80	44.81	45.00	-80	4,205	-1.90%
2024/02/27	0	0.00	5	44.75	44.70	-5	4,284	-0.12%
2024/02/26	0	44.75	0.1	44.70	44.85	-0.1	4,361	0.00%
2024/02/23	0.1	44.85	0	0.00	44.75	0.1	4,406	0.00%
2024/02/20	0	0.00	1.2	44.89	44.90	-1.2	4,571	-0.03%
2024/02/19	0	0.00	2	44.70	44.85	-2	4,645	-0.04%
2024/02/16	1	43.85	0	0.00	44.20	1	4,721	0.02%
2024/02/15	82	44.16	0	0.00	44.10	82	4,721	1.74%
2024/02/05	1	44.35	0.1	44.50	44.20	0.9	4,695	0.02%
2024/02/01	0	0.00	2	44.70	44.95	-2	4,698	-0.04%
2024/01/30	2	44.20	0.3	44.70	44.30	1.7	4,700	0.04%
2024/01/26	0	0.00	2	44.80	44.70	-2	4,812	-0.04%
2024/01/25	2	44.30	0	0.00	44.30	2	4,861	0.04%
2024/01/22	2.2	44.32	0	0.00	44.30	2.2	5,007	0.04%
2024/01/19	2.1	44.11	0	0.00	44.70	2.1	5,061	0.04%
2024/01/17	0.4	44.50	0	0.00	43.90	0.4	5,084	0.01%
2024/01/16	47	44.65	0	0.00	44.50	47	4,999	0.94%
2024/01/12	2	45.55	2	45.55	45.35	0	5,002	0.00%
2024/01/11	0.1	45.35	2	45.63	45.55	-1.9	5,053	-0.04%
2024/01/10	5.4	44.75	2	44.80	44.95	3.4	5,037	0.07%
2024/01/04	0	0.00	0.1	46.20	46.20	-0.1	4,962	0.00%
2024/01/02	1	46.35	0	0.00	46.60	1	5,052	0.02%
2023/12/29	1	46.65	0	0.00	46.80	1	5,093	0.02%
2023/12/28	0	0.00	3	46.77	46.85	-3	5,099	-0.06%
2023/12/27	0	0.00	4	46.31	46.45	-4	5,039	-0.08%
2023/12/26	0	0.00	2	45.75	45.75	-2	4,957	-0.04%
2023/12/22	0	0.00	2	45.30	45.35	-2	4,954	-0.04%
2023/12/21	3	44.70	0	0.00	45.20	3	4,940	0.06%
2023/12/20	3	45.00	2	45.08	45.15	1	4,895	0.02%
2023/12/18	2	45.25	0	0.00	45.80	2	4,905	0.04%
2023/12/15	2.1	45.70	0	0.00	45.55	2.1	4,900	0.04%
2023/12/14	2	46.25	3	46.18	46.25	-1	4,807	-0.02%
2023/12/13	0.1	45.70	0	0.00	45.65	0.1	4,746	0.00%
2023/12/12	1	45.60	1	46.00	46.00	0	4,814	0.00%
2023/12/06	1	46.45	4	46.43	46.35	-3	4,858	-0.06%
2023/12/04	2	46.15	1	46.30	46.10	1	4,744	0.02%
2023/12/01	0	0.00	5	45.90	46.00	-5	4,742	-0.11%
2023/11/30	2	45.25	0	0.00	45.10	2	4,675	0.04%
2023/11/27	1	46.10	131	46.64	45.75	-130	4,290	-3.03%	大賣/鉅額交易
2023/11/24	1	46.15	0	0.00	45.55	1	4,100	0.02%
2023/11/22	0	0.00	1	46.00	45.70	-1	3,865	-0.03%
2023/11/21	0	0.00	15	46.31	46.30	-15	3,866	-0.39%
2023/11/17	0	0.00	72	45.80	45.80	-72	3,786	-1.90%
2023/11/16	0	0.00	13.2	45.23	45.55	-13.2	3,728	-0.35%
2023/11/15	0	0.00	5	44.96	45.05	-5	3,667	-0.14%
2023/11/13	0	0.00	1	44.85	44.80	-1	3,676	-0.03%
2023/11/10	0	0.00	1	44.80	44.75	-1	3,692	-0.03%
2023/11/09	0	0.00	1	44.75	44.75	-1	3,709	-0.03%
2023/11/08	0	0.00	0.1	44.80	44.85	-0.1	3,726	0.00%
2023/11/07	0	0.00	4	44.91	44.90	-4	3,722	-0.11%
2023/11/06	0	0.00	20	44.60	44.65	-20	3,685	-0.54%
2023/11/03	1	44.00	51.1	44.31	44.60	-50.1	3,628	-1.38%
2023/11/02	0	0.00	1	44.00	44.00	-1	3,571	-0.03%
2023/11/01	0	0.00	50	43.80	43.55	-50	3,518	-1.42%
2023/10/30	53	42.88	0	0.00	42.70	53	3,504	1.51%
2023/10/26	0	0.00	1	43.00	42.85	-1	3,433	-0.03%
2023/10/25	2	43.05	0	0.00	43.00	2	3,408	0.06%
2023/10/18	1	43.50	0	0.00	43.70	1	3,299	0.03%
2023/10/13	2	43.75	4.6	43.89	43.50	-2.6	3,381	-0.08%
2023/10/12	6	44.30	58.1	44.29	44.40	-52.1	3,372	-1.54%
2023/10/11	5	44.05	54	44.08	44.35	-49	3,358	-1.46%
2023/10/06	3	43.30	1	43.30	43.40	2	3,304	0.06%
2023/10/04	2	42.33	0	0.00	42.45	2	3,233	0.06%
2023/10/03	0	0.00	0	42.85	42.85	0	3,236	0.00%
2023/10/02	1	42.95	0	0.00	43.00	1	3,313	0.03%
2023/09/28	1	43.10	0	0.00	43.25	1	3,496	0.03%
2023/09/27	1	42.65	0	0.00	42.85	1	3,506	0.03%
2023/09/26	2	42.60	0	0.00	42.60	2	3,530	0.06%
2023/09/22	2	42.80	0	0.00	43.00	2	3,593	0.06%
2023/09/21	3	42.88	0	0.00	42.65	3	3,592	0.08%
2023/09/14	0	0.00	102	43.35	43.70	-102	3,695	-2.76%	大賣/鉅額交易
2023/09/13	51	42.96	0	0.00	42.65	51	3,680	1.39%
2023/09/12	0	0.00	1	42.70	42.80	-1	3,828	-0.03%
2023/09/11	0.5	42.65	0	0.00	42.55	0.5	3,848	0.01%
2023/09/06	51	42.26	0	0.00	42.20	51	3,886	1.31%
2023/09/05	2	42.75	0	0.00	42.70	2	3,837	0.05%
2023/09/04	3	42.85	0	0.00	43.00	3	3,832	0.08%
2023/09/01	10	43.13	0	0.00	43.30	10	3,882	0.26%
2023/08/31	0.2	42.62	0	0.00	42.60	0.2	3,892	0.00%
2023/08/30	4	42.75	0	0.00	42.80	4	3,829	0.10%
2023/08/28	0	0.00	3	43.00	43.00	-3	3,919	-0.08%
2023/08/25	3	42.57	0	0.00	42.40	3	5,038	0.06%
2023/08/24	0	42.20	0	0.00	42.80	0	5,069	0.00%
2023/08/23	2	42.13	0	0.00	42.10	2	5,143	0.04%
2023/08/22	1.1	42.17	0	0.00	42.20	1.1	5,221	0.02%
2023/08/21	0.2	42.60	0	0.00	42.65	0.2	5,308	0.00%
2023/08/18	1.3	42.15	0	0.00	42.50	1.3	5,340	0.02%
2023/08/17	8	41.86	2	42.05	42.00	6	5,352	0.11%
2023/08/16	52.7	42.45	0	0.00	42.35	52.7	5,309	0.99%
2023/08/15	56.1	42.92	1	43.25	42.95	55.1	5,328	1.03%
2023/08/14	104.2	43.14	1.1	43.31	43.10	103.1	5,348	1.93%	大買/鉅額交易
2023/08/11	0.3	43.90	0	44.05	43.75	0.3	5,402	0.01%
2023/08/10	0	0.00	1	44.00	43.85	-1	5,421	-0.02%
2023/08/09	1	44.00	0	0.00	44.20	1	5,425	0.02%
2023/08/07	0.3	44.30	53	44.29	44.35	-52.7	5,432	-0.97%
2023/08/04	1.1	43.96	0	0.00	43.95	1.1	5,476	0.02%
2023/08/02	4.1	44.02	0	0.00	43.85	4.1	5,465	0.07%
2023/08/01	0	0.00	1	44.35	44.50	-1	5,460	-0.02%
2023/07/28	0	44.30	0	0.00	44.25	0	5,510	0.00%
2023/07/27	4.8	44.45	25	44.55	44.50	-20.2	5,589	-0.36%
2023/07/26	3.8	44.28	0	0.00	44.40	3.8	5,657	0.07%
2023/07/25	1	43.90	0	0.00	43.85	1	5,673	0.02%
2023/07/24	55.1	43.50	10	43.50	43.50	45.1	5,727	0.79%
2023/07/21	1.2	43.96	0	0.00	43.90	1.2	5,730	0.02%
2023/07/20	0	0.00	1	44.50	44.40	-1	5,713	-0.02%
2023/07/19	5.1	44.48	0.2	44.40	44.30	4.9	5,683	0.09%
2023/07/18	3	44.60	0	0.00	45.05	3	5,641	0.05%
2023/07/17	0	0.00	1	44.65	44.70	-1	5,588	-0.02%
2023/07/13	0.1	44.10	1	44.30	43.95	-1	5,609	-0.02%
2023/07/12	3	43.50	0	0.00	43.75	3	5,571	0.05%
2023/07/11	13.2	43.54	0	0.00	43.50	13.2	5,576	0.24%
2023/07/10	2.2	43.56	0	0.00	43.35	2.2	5,570	0.04%
2023/07/06	51.4	44.06	0	0.00	43.40	51.4	5,453	0.94%
2023/07/05	14	46.01	0	0.00	46.05	14	5,251	0.27%
2023/07/04	0	0.00	1	45.95	46.15	-1	5,194	-0.02%
2023/07/03	0	0.00	2	45.73	45.90	-2	5,182	-0.04%
2023/06/30	46	45.46	2	45.70	45.40	44	5,212	0.84%
2023/06/29	7	45.63	1	45.80	45.65	6	5,183	0.12%
2023/06/28	3.1	45.45	0	0.00	45.45	3.1	5,186	0.06%
2023/06/27	1	45.45	0	0.00	45.45	1	5,187	0.02%
2023/06/26	7.1	45.52	0	0.00	45.45	7.1	5,194	0.14%
2023/06/21	11.8	45.58	1	45.95	45.70	10.8	5,195	0.21%
2023/06/20	4	46.01	1	45.85	45.70	3	5,185	0.06%
2023/06/19	0.2	45.90	12	46.28	46.45	-11.8	5,079	-0.23%
2023/06/16	12	45.73	46	46.51	45.70	-34	5,043	-0.67%
2023/06/14	1	46.35	2	46.38	46.40	-1	5,088	-0.02%
2023/06/13	1	46.35	0	0.00	46.25	1	5,115	0.02%
2023/06/12	1	46.30	0	0.00	46.25	1	5,126	0.02%
2023/06/08	6	46.31	1	46.40	46.20	5	5,296	0.09%
2023/06/07	0	0.00	3	46.40	46.55	-3	5,374	-0.06%
2023/06/06	8.3	46.16	0	0.00	46.25	8.3	5,337	0.16%
2023/06/05	2	46.05	0	0.00	45.80	2	5,346	0.04%
2023/06/02	6.7	45.46	0	0.00	45.40	6.7	5,328	0.13%
2023/06/01	7	45.44	7	45.54	45.45	0	5,281	0.00%
2023/05/31	60	45.25	0	0.00	45.15	60	5,230	1.15%
2023/05/30	0.1	46.05	0	0.00	46.00	0.1	4,133	0.00%
2023/05/26	4.1	45.59	1	45.85	45.80	3.1	4,062	0.08%
2023/05/25	1	46.10	0	0.00	45.95	1	3,994	0.03%
2023/05/24	6	46.81	0	0.00	46.85	6	3,914	0.15%
2023/05/23	5.3	46.90	0.5	47.05	47.05	4.8	3,877	0.12%
2023/05/22	0	0.00	2	47.43	47.50	-2	3,863	-0.05%
2023/05/18	0	0.00	3	47.12	47.15	-3	3,813	-0.08%
2023/05/17	0	0.00	21	46.69	47.00	-21	3,785	-0.55%
2023/05/16	0	0.00	14	46.56	46.55	-14	3,707	-0.38%
2023/05/15	0	0.00	1	46.25	46.40	-1	3,714	-0.03%
2023/05/12	0.7	46.14	2	45.95	46.20	-1.3	3,720	-0.03%
2023/05/10	1.1	46.23	1	46.30	46.50	0.1	3,679	0.00%
2023/05/09	1	46.10	0.1	46.45	46.50	0.9	3,644	0.02%
2023/05/08	3	46.05	0	0.00	46.35	3	3,655	0.08%
2023/05/05	1	46.10	0	0.00	46.20	1	3,617	0.03%
2023/05/04	0.1	45.55	0	0.00	45.55	0.1	3,600	0.00%
2023/05/03	1.4	45.41	0	0.00	45.50	1.4	3,585	0.04%
2023/05/02	0	0.00	10	45.95	46.00	-10	3,576	-0.28%
2023/04/27	10	46.25	0	0.00	46.00	10	3,683	0.27%
2023/04/24	1	46.55	0	0.00	46.80	1	3,618	0.03%
2023/04/19	1.2	46.49	0.2	46.65	46.20	1	3,727	0.03%
2023/04/18	1.5	46.80	0	0.00	46.65	1.5	3,717	0.04%
2023/04/17	0	0.00	1	47.30	47.15	-1	3,734	-0.03%
2023/04/14	0	0.00	3.3	47.26	47.50	-3.3	3,787	-0.09%
2023/04/13	0	0.00	2	47.05	47.05	-2	3,780	-0.05%
2023/04/12	0	46.90	1	47.00	47.00	-1	3,794	-0.03%
2023/04/11	0.1	46.75	1	46.90	46.95	-0.9	3,834	-0.02%
2023/04/10	1	46.80	1	46.80	46.90	0	3,831	0.00%
2023/04/07	0	0.00	1	46.45	46.40	-1	3,843	-0.03%
2023/03/31	0	0.00	2	47.03	46.95	-2	3,880	-0.05%
2023/03/30	1	46.45	1	46.40	46.30	0	3,871	0.00%
2023/03/29	0	46.65	18	46.81	46.65	-18	4,016	-0.45%
2023/03/28	10	46.40	1	46.20	46.25	9	4,298	0.21%
2023/03/27	8	46.50	0	0.00	46.25	8	4,302	0.19%
2023/03/24	10	46.80	0	0.00	46.70	10	4,362	0.23%
2023/03/23	0	0.00	3.3	46.74	47.00	-3.3	4,333	-0.08%
2023/03/22	0	0.00	1.1	46.10	46.30	-1.1	4,334	-0.03%
2023/03/21	0.1	45.50	0	0.00	45.50	0.1	4,374	0.00%
2023/03/20	0.1	45.10	0	0.00	45.15	0.1	4,414	0.00%
2023/03/17	1	44.95	6	45.18	44.70	-5	4,439	-0.11%
2023/03/16	6	44.69	0	0.00	44.75	6	4,275	0.14%
2023/03/15	1.2	44.98	2	45.20	44.60	-0.9	4,311	-0.02%
2023/03/14	4.1	44.67	0	0.00	44.55	4.1	4,320	0.09%
2023/03/13	1.3	45.46	0	0.00	45.45	1.3	4,310	0.03%
2023/03/10	1.9	46.19	0	0.00	45.85	1.9	4,257	0.04%
2023/03/06	5	47.75	2	47.65	47.80	3	4,598	0.07%
2023/03/02	7	47.16	0	0.00	47.15	7	4,687	0.15%
2023/03/01	2.1	47.23	1	47.40	47.45	1.1	4,730	0.02%
2023/02/22	10	47.70	0	0.00	47.65	10	4,721	0.21%
2023/02/21	0	0.00	0.4	47.78	47.80	-0.4	4,739	-0.01%
2023/02/20	10	47.75	2	47.43	47.80	8	4,818	0.17%
2023/02/17	0.1	47.00	2	47.15	47.15	-2	4,885	-0.04%
2023/02/16	0	0.00	2	47.45	47.10	-2	4,995	-0.04%
2023/02/15	0	0.00	2.1	47.00	46.80	-2.1	5,097	-0.04%
2023/02/14	0.3	47.25	0	0.00	47.30	0.3	5,144	0.00%
2023/02/13	0	0.00	1	47.10	47.15	-1	5,237	-0.02%
2023/02/10	0	0.00	1	47.15	47.05	-1	5,250	-0.02%
2023/02/09	0	0.00	3	46.92	46.95	-3	5,290	-0.06%
2023/02/08	1	46.70	1	46.80	46.85	0	5,363	0.00%
2023/02/07	4	46.80	2	46.80	46.80	2	5,422	0.04%
2023/02/06	0	46.85	0	0.00	46.60	0	5,497	0.00%
2023/02/03	1.1	46.93	4	47.03	47.20	-2.9	5,540	-0.05%
2023/02/02	5	46.73	5	46.75	46.75	0	5,620	0.00%
2023/02/01	1	46.60	3	47.08	47.10	-2	5,626	-0.04%
2023/01/31	1	46.95	3	47.12	46.60	-2	5,647	-0.04%
2023/01/30	0	0.00	5	47.81	47.95	-5	5,602	-0.09%
2023/01/17	0	0.00	5.2	47.05	47.10	-5.2	5,554	-0.09%
2023/01/16	0	0.00	3	46.75	46.80	-3	5,560	-0.05%
2023/01/13	0	0.00	1	46.45	46.35	-1	5,631	-0.02%
2023/01/12	7	46.41	4	46.40	46.40	3	5,790	0.05%
2023/01/11	2	46.15	16	46.29	46.25	-14	5,846	-0.24%
2023/01/10	0.1	45.85	2	46.08	46.15	-2	5,860	-0.03%
2023/01/09	0	0.00	5	45.94	46.25	-5	5,910	-0.08%
2023/01/06	0	0.00	1	45.40	45.25	-1	5,947	-0.02%
2023/01/05	3	45.18	3	45.23	45.50	0	6,021	0.00%
2023/01/04	2.1	44.93	9	44.77	44.95	-6.9	6,008	-0.12%
2023/01/03	1.4	43.59	2	44.18	44.25	-0.6	6,037	-0.01%
2022/12/30	0	0.00	5	44.13	44.05	-5	6,024	-0.08%
2022/12/29	1	43.90	5	43.88	43.90	-4	6,044	-0.07%
2022/12/28	0	0.00	3	44.22	44.15	-3	6,016	-0.05%
2022/12/27	3.1	44.26	3	44.27	44.25	0.1	6,015	0.00%
2022/12/26	8	44.01	2	44.03	44.05	6	6,042	0.10%
2022/12/23	3	43.92	6	44.02	44.25	-3	6,076	-0.05%
2022/12/22	5.1	44.33	9	44.25	44.45	-3.9	6,119	-0.06%
2022/12/21	33	43.81	38	43.77	43.75	-5	6,124	-0.08%
2022/12/20	35	44.82	68	44.86	44.50	-33	6,004	-0.55%
2022/12/15	0	47.95	0	0.00	48.00	0	5,816	0.00%
2022/12/14	0	0.00	2	48.28	48.20	-2	5,840	-0.03%
2022/12/13	3	47.90	6	47.15	47.10	-3	5,819	-0.05%
2022/12/12	10	47.35	10	47.45	47.60	0	5,774	0.00%
2022/12/09	8	47.80	8	47.84	47.80	0	5,835	0.00%
2022/12/08	10	47.60	10	48.00	48.05	0	5,842	0.00%
2022/12/07	6	47.48	6	47.96	47.90	0	5,824	0.00%
2022/12/06	6	47.20	2	47.00	46.80	4	5,774	0.07%
2022/12/05	3.4	47.40	1	47.45	47.05	2.4	5,756	0.04%
2022/12/02	0	0.00	20	48.20	48.20	-20	5,675	-0.35%
2022/12/01	13	48.93	16	48.73	48.95	-3	5,692	-0.05%
2022/11/30	0.1	47.80	85	50.80	50.80	-84.9	5,631	-1.51%
2022/11/29	0	0.00	1	47.20	47.80	-1	5,482	-0.02%
2022/11/25	20	46.40	0	0.00	46.50	20	5,397	0.37%
2022/11/23	0	0.00	1	45.65	45.80	-1	5,521	-0.02%
2022/11/18	1	44.80	0	0.00	44.85	1	5,443	0.02%
2022/11/17	1	45.20	1	45.35	45.35	0	5,402	0.00%
2022/11/14	1	46.40	0	0.00	46.00	1	5,269	0.02%
2022/11/11	0	0.00	3	45.88	46.00	-3	5,220	-0.06%
2022/11/09	1	44.70	0	0.00	45.30	1	5,191	0.02%
2022/11/04	3	44.37	0	0.00	45.10	3	5,043	0.06%
2022/11/01	1	46.00	0	0.00	46.15	1	4,888	0.02%
2022/10/27	1	45.60	0	0.00	45.50	1	4,769	0.02%
2022/10/26	3	45.45	0	0.00	45.70	3	4,759	0.06%
2022/10/25	1	45.15	0	0.00	45.20	1	4,749	0.02%
2022/10/20	0	0.00	4	45.65	46.50	-4	4,563	-0.09%
2022/10/19	0.1	47.05	0	0.00	46.70	0.1	4,417	0.00%
2022/10/17	11	47.49	0	0.00	47.35	11	4,324	0.25%
2022/10/13	0	0.00	8	48.04	48.05	-8	4,207	-0.19%
2022/10/12	10	47.48	12	48.20	48.05	-2	4,134	-0.05%
2022/10/11	1	47.85	0	0.00	47.75	1	4,126	0.02%
2022/10/06	0	0.00	0.4	49.42	49.35	-0.4	4,117	-0.01%
2022/10/03	1	48.70	0	0.00	48.70	1	4,173	0.02%
2022/09/26	2	49.15	2	48.98	48.70	0	4,247	0.00%
2022/09/23	0	0.00	20	49.80	49.70	-20	4,288	-0.47%
2022/09/22	0	0.00	1	48.65	48.60	-1	4,298	-0.02%
2022/09/21	1	48.80	0	0.00	48.75	1	4,291	0.02%
2022/09/15	0	0.00	1.1	49.16	49.25	-1.1	4,391	-0.03%
2022/09/14	20	48.58	6	49.25	48.55	14	4,391	0.32%
2022/09/12	0.1	49.20	1	49.60	49.55	-0.9	4,472	-0.02%
2022/09/08	1	48.65	0	0.00	49.25	1	4,519	0.02%
2022/09/07	8	48.57	0	0.00	48.55	8	4,555	0.18%
2022/09/06	0	0.00	4.1	49.26	49.55	-4.1	4,591	-0.09%
2022/09/02	0.1	48.80	0.4	48.92	48.65	-0.3	4,689	-0.01%
2022/09/01	10	48.98	3.4	48.71	48.65	6.6	4,709	0.14%
2022/08/30	6	49.17	0	0.00	49.45	6	4,508	0.13%
2022/08/29	2.3	49.56	1	49.65	49.60	1.3	4,565	0.03%
2022/08/26	15	50.20	15	50.40	50.40	0	4,612	0.00%
2022/08/24	10	50.50	12	50.68	50.60	-2	4,835	-0.04%
2022/08/19	12	50.18	2	50.70	51.00	10	5,456	0.18%
2022/08/18	33	51.19	1	50.70	50.60	32	5,492	0.58%
2022/08/17	1	52.50	0	0.00	52.70	1	5,609	0.02%
2022/08/16	2	51.50	1	51.70	51.90	1	5,638	0.02%
2022/08/15	1	52.10	2	51.90	52.00	-1	5,750	-0.02%
2022/08/10	2	52.70	0	0.00	52.80	2	5,853	0.03%
2022/08/09	0	0.00	12.1	52.01	52.10	-12.1	5,848	-0.21%
2022/08/08	1	50.70	11	51.47	51.60	-10	5,858	-0.17%
2022/08/05	1	50.90	22	50.82	51.10	-21	5,863	-0.36%
2022/08/04	10	49.67	10	50.50	49.90	0	5,845	0.00%
2022/08/03	0	0.00	20	50.00	50.10	-20	5,867	-0.34%
2022/08/02	20	49.54	11	49.75	49.90	9	5,874	0.15%
2022/08/01	0	0.00	67	50.20	50.50	-67	5,872	-1.14%
2022/07/29	0	0.00	43	49.97	50.10	-43	5,896	-0.73%
2022/07/28	0	0.00	40	49.93	49.95	-40	5,884	-0.68%
2022/07/27	11	49.58	10	50.00	49.90	1	5,873	0.02%
2022/07/26	0.1	49.60	8	49.55	49.80	-7.9	5,840	-0.14%
2022/07/25	1.1	49.22	0	0.00	49.30	1.1	5,842	0.02%
2022/07/22	0	0.00	1	48.75	48.90	-1	5,900	-0.02%
2022/07/20	1	47.65	0	0.00	47.90	1	5,905	0.02%
2022/07/19	1	48.25	1	48.25	48.05	0	5,911	0.00%
2022/07/18	0	0.00	1	47.60	48.00	-1	5,918	-0.02%
2022/07/15	6	47.68	0	0.00	47.45	6	5,905	0.10%
2022/07/14	1	48.25	0	0.00	48.60	1	5,921	0.02%
2022/07/11	1	49.70	0	0.00	49.75	1	5,806	0.02%
2022/07/07	1	48.90	0	0.00	49.70	1	5,819	0.02%
2022/07/06	12	51.33	0	0.00	51.10	12	5,763	0.21%
2022/07/05	0	0.00	4	52.43	52.50	-4	5,743	-0.07%
2022/07/04	11	52.45	13.2	53.34	52.40	-2.2	5,690	-0.04%
2022/07/01	22	52.05	22.6	51.89	52.00	-0.6	5,695	-0.01%
2022/06/30	10	53.48	0	0.00	53.10	10	5,711	0.18%
2022/06/29	14	53.70	15	54.51	54.50	-1	5,651	-0.02%
2022/06/27	0	0.00	2.9	54.50	54.30	-2.9	5,655	-0.05%
2022/06/24	2.9	53.46	6.2	53.75	53.90	-3.2	5,613	-0.06%
2022/06/23	0	0.00	10	54.00	54.00	-10	5,552	-0.18%
2022/06/22	0	0.00	11	53.03	52.90	-11	5,471	-0.20%
2022/06/21	0	0.00	15	52.85	53.10	-15	5,509	-0.27%
2022/06/20	7	52.20	6.4	52.74	51.80	0.6	5,533	0.01%
2022/06/17	13	51.91	3	51.93	52.20	10	5,488	0.18%
2022/06/16	1	52.50	11.3	52.82	52.50	-10.3	5,422	-0.19%
2022/06/15	0	0.00	10	51.91	52.30	-10	5,447	-0.18%
2022/06/14	1	50.60	1	51.10	51.40	0	5,455	0.00%
2022/06/13	12	51.09	3	50.80	50.70	9	5,434	0.17%
2022/06/10	9	51.30	9	51.90	52.10	0	5,306	0.00%
2022/06/09	1	52.40	2	52.50	52.20	-1	5,271	-0.02%
2022/06/08	1	52.70	0	0.00	52.80	1	5,229	0.02%
2022/06/07	2	52.45	4	52.78	52.60	-2	5,235	-0.04%
2022/06/06	0	0.00	0	52.40	52.50	0	5,137	0.00%
2022/06/02	0	0.00	0.1	51.70	51.90	-0.1	5,096	0.00%
2022/06/01	0	0.00	6.4	51.44	51.70	-6.4	5,073	-0.13%
2022/05/31	2	50.60	15.1	51.61	50.60	-13.1	4,930	-0.27%
2022/05/30	0.4	51.60	14	51.70	50.70	-13.6	4,642	-0.29%
2022/05/27	0	0.00	19.5	50.91	50.90	-19.5	4,473	-0.44%
2022/05/25	11	49.30	26	50.45	49.30	-15	4,375	-0.34%
2022/05/24	0	0.00	10	50.21	50.00	-10	4,233	-0.24%
2022/05/23	2	49.75	0	0.00	49.65	2	4,095	0.05%
2022/05/20	0	0.00	2	48.30	48.20	-2	3,976	-0.05%
2022/05/11	0	0.00	2	46.55	46.85	-2	3,821	-0.05%
2022/05/09	0	0.00	5	47.10	47.00	-5	3,835	-0.13%
2022/05/05	2	49.10	2	48.75	48.60	0	3,877	0.00%
2022/05/03	0	0.00	1	48.70	48.60	-1	4,096	-0.02%
2022/04/28	1	47.80	0	0.00	48.75	1	4,160	0.02%
2022/04/26	0	0.00	1	49.90	49.40	-1	4,157	-0.02%
2022/04/25	3	48.77	0	0.00	48.55	3	4,170	0.07%
2022/04/21	0	0.00	1	49.90	49.25	-1	4,278	-0.02%
2022/04/19	2	49.60	1	50.00	48.90	1	4,671	0.02%
2022/04/18	0.1	49.20	0	0.00	49.10	0.1	4,745	0.00%
2022/04/14	1	50.00	2	49.85	49.75	-1	4,786	-0.02%
2022/04/11	0	0.00	5	50.40	50.50	-5	4,731	-0.11%
2022/04/08	8	49.84	5	50.04	50.10	3	4,670	0.06%
2022/04/07	1	50.40	0	0.00	49.05	1	4,671	0.02%
2022/04/06	0	0.00	2	50.45	51.00	-2	4,643	-0.04%
2022/04/01	1	49.90	0	0.00	49.95	1	4,553	0.02%
2022/03/31	4	50.35	3	50.50	50.20	1	4,504	0.02%
2022/03/30	2	50.10	4	50.20	50.30	-2	4,454	-0.04%
2022/03/29	0	0.00	20	49.74	49.90	-20	4,385	-0.46%
2022/03/28	0	0.00	2	49.10	49.70	-2	4,369	-0.05%
2022/03/25	1	49.25	0.2	49.20	49.55	0.9	4,366	0.02%
2022/03/24	0	0.00	1	49.95	50.00	-1	4,353	-0.02%
2022/03/23	0	0.00	2	49.43	49.85	-2	4,291	-0.05%
2022/03/22	1.5	48.97	0	0.00	49.05	1.5	4,223	0.04%
2022/03/21	0	0.00	3.3	48.88	48.80	-3.3	4,216	-0.08%
2022/03/18	1	48.10	0	0.00	48.80	1	4,216	0.02%
2022/03/16	0	0.00	2	46.40	46.80	-2	4,049	-0.05%
2022/03/15	0	0.00	1	45.90	46.20	-1	4,022	-0.02%
2022/03/10	0	0.00	2	46.40	46.80	-2	4,069	-0.05%
2022/03/08	1	45.45	2	45.20	44.80	-1	4,030	-0.02%
2022/03/07	1	45.00	1	45.80	45.45	0	3,996	0.00%
2022/03/04	1	46.75	0	0.00	46.90	1	4,060	0.02%
2022/03/03	2	47.50	0	0.00	47.50	2	4,085	0.05%
2022/03/01	0	0.00	2	47.53	47.55	-2	4,115	-0.05%
2022/02/25	1	45.95	0	0.00	45.80	1	4,078	0.02%
2022/02/23	0.2	47.40	0	0.00	47.45	0.2	3,960	0.00%
2022/02/21	1	47.95	2	48.20	48.25	-1	4,022	-0.02%
2022/02/18	41	48.00	0	0.00	48.00	41	4,030	1.02%
2022/02/16	1	48.65	0	0.00	48.10	1	4,019	0.02%
2022/02/15	3	48.65	0	0.00	48.30	3	4,022	0.07%
2022/02/14	4	48.85	11	48.70	49.15	-7	4,008	-0.17%
2022/02/10	2	48.35	0	0.00	48.95	2	3,969	0.05%
2022/02/07	0	0.00	1	47.30	47.95	-1	3,825	-0.03%
2022/01/26	100	46.08	100	46.37	46.25	0	3,723	0.00%
2022/01/24	1	46.80	0	0.00	47.65	1	3,491	0.03%
2022/01/21	3.2	47.63	0	0.00	47.55	3.2	3,501	0.09%
2022/01/19	0.2	48.50	2	48.75	48.50	-1.8	3,410	-0.05%
2022/01/18	0	0.00	1	49.00	48.50	-1	3,414	-0.03%
2022/01/17	2	48.30	4	48.15	48.45	-2	3,378	-0.06%
2022/01/14	11	48.85	20	49.00	48.60	-9	3,305	-0.27%
2022/01/13	41	48.32	40	48.65	49.65	1	3,235	0.03%
2022/01/12	4	50.00	0	0.00	50.00	4	3,029	0.13%
2022/01/11	3	48.40	1	48.40	48.70	2	2,791	0.07%
2022/01/07	0	0.00	1	48.20	48.20	-1	2,692	-0.04%
2022/01/06	1	47.60	1	47.60	47.85	0	2,628	0.00%
2021/12/28	2	47.25	0	0.00	47.30	2	2,670	0.07%
2021/12/15	0	0.00	1	46.75	46.85	-1	2,861	-0.03%
2021/12/10	1	47.30	1	47.35	47.05	0	3,000	0.00%
2021/12/08	0	0.00	1	47.30	47.80	-1	2,999	-0.03%
2021/12/07	0	0.00	1	47.10	47.50	-1	2,991	-0.03%
2021/12/06	0	0.00	3	46.80	46.80	-3	2,988	-0.10%
2021/12/03	0	0.00	6	46.92	46.95	-6	3,007	-0.20%
2021/12/02	0.1	46.30	0	0.00	47.00	0.1	3,029	0.00%
2021/12/01	0	0.00	5	46.80	46.55	-5	3,054	-0.16%
2021/11/30	0	0.00	2	46.15	46.35	-2	3,065	-0.07%
2021/11/26	18.1	45.84	4	45.80	45.75	14.1	2,964	0.48%
2021/11/25	1	46.80	0	0.00	47.20	1	3,015	0.03%
2021/11/24	0	0.00	0	47.40	47.55	0	3,150	0.00%
2021/11/23	0	0.00	1	46.90	46.95	-1	3,347	-0.03%
2021/11/22	0	0.00	2	46.95	47.00	-2	3,390	-0.06%
2021/11/18	0	0.00	21	46.42	46.70	-21	3,363	-0.62%
2021/11/16	0	0.00	3	45.67	45.90	-3	3,280	-0.09%
2021/11/15	0	0.00	1	45.65	45.60	-1	3,310	-0.03%
2021/11/12	0	0.00	20	45.10	45.20	-20	3,297	-0.61%
2021/11/05	0	0.00	100	44.60	44.60	-100	3,389	-2.95%
2021/11/03	100.1	43.85	0	0.00	44.00	100.1	3,409	2.94%
2021/10/29	1	44.00	0	0.00	44.00	1	3,463	0.03%
2021/10/27	0	0.00	2	44.95	44.90	-2	3,475	-0.06%
2021/10/26	0	0.00	63	45.00	44.90	-63	3,505	-1.80%
2021/10/25	0	0.00	2	44.83	44.60	-2	3,503	-0.06%
2021/10/20	0	0.00	37	44.95	44.95	-37	3,678	-1.01%
2021/10/14	1	44.10	4	43.90	43.70	-3	3,714	-0.08%
2021/10/13	0	0.00	26	43.78	43.90	-26	3,760	-0.69%
2021/10/12	17	42.72	17	43.67	43.80	0	3,783	0.00%
2021/10/07	3	44.08	117	44.31	44.20	-114	3,744	-3.04%	大賣/鉅額交易
2021/10/06	11	43.00	0	0.00	43.30	11	3,760	0.29%
2021/10/05	5	43.04	0	0.00	43.10	5	3,751	0.13%
2021/10/04	100	43.30	10	43.58	43.50	90	3,798	2.37%
2021/10/01	13	43.20	5	43.20	43.30	8	3,798	0.21%
2021/09/30	0	0.00	8	44.20	44.40	-8	3,751	-0.21%
2021/09/29	25	43.96	10	44.20	44.05	15	3,719	0.40%
2021/09/28	13	43.77	0	0.00	44.45	13	3,690	0.35%
2021/09/24	0	0.00	7	45.09	44.60	-7	3,658	-0.19%
2021/09/22	110	43.83	0	0.00	43.60	110	3,673	2.99%	大買/鉅額交易
2021/09/17	0	0.00	5	45.60	45.35	-5	3,597	-0.14%
2021/09/14	0	0.00	1	45.65	45.65	-1	3,480	-0.03%
2021/09/10	0	0.00	50	45.70	45.75	-50	3,529	-1.42%
2021/09/08	1	45.20	0	0.00	45.60	1	3,560	0.03%
2021/09/03	0	0.00	0.1	44.45	44.70	-0.1	3,495	0.00%
2021/09/02	2	43.80	0	0.00	43.75	2	3,482	0.06%
2021/09/01	1	44.30	0	0.00	44.65	1	3,480	0.03%
2021/08/31	0	0.00	2	45.00	45.00	-2	3,425	-0.06%
2021/08/30	3	43.75	4	44.00	44.30	-1	3,336	-0.03%
2021/08/27	0	0.00	51.5	43.21	43.90	-51.5	3,196	-1.61%
2021/08/26	0	0.00	1	41.20	41.60	-1	2,980	-0.03%
2021/08/25	2	40.88	0	0.00	41.25	2	2,934	0.07%
2021/08/24	2	41.10	0	0.00	41.25	2	2,923	0.07%
2021/08/23	0	0.00	1	40.90	40.95	-1	2,970	-0.03%
2021/08/20	6	40.42	0	0.00	40.25	6	3,041	0.20%
2021/08/19	51	40.45	1	40.80	40.55	50	3,611	1.38%
2021/08/18	0	0.00	1	41.45	41.40	-1	3,614	-0.03%
2021/08/09	0	0.00	1	41.80	42.05	-1	4,066	-0.02%
2021/08/03	2	41.78	0	0.00	42.00	2	4,464	0.04%
2021/08/02	0	0.00	2	42.20	42.50	-2	4,517	-0.04%
2021/07/30	1.6	41.62	0	0.00	41.75	1.6	4,537	0.04%
2021/07/29	0	0.00	1	41.70	41.85	-1	4,574	-0.02%
2021/07/28	65	41.28	2	41.33	41.30	63	4,553	1.38%
2021/07/23	1	45.10	0	0.00	45.10	1	4,560	0.02%
2021/07/22	0	0.00	4.6	45.28	45.35	-4.6	4,613	-0.10%
2021/07/21	50	44.55	0	0.00	44.75	50	4,629	1.08%
2021/07/20	1	44.85	1	44.70	44.65	0	4,684	0.00%
2021/07/19	3	45.10	5	45.28	45.40	-2	4,736	-0.04%
2021/07/14	0	0.00	1	45.40	45.40	-1	4,782	-0.02%
2021/07/13	0	0.00	11	45.21	45.40	-11	4,843	-0.23%
2021/07/12	0	0.00	0.6	45.10	44.90	-0.6	4,853	-0.01%
2021/07/08	4	45.05	0	0.00	45.10	4	4,880	0.08%
2021/07/01	0	0.00	10	45.08	45.05	-10	5,066	-0.20%
2021/06/30	1	45.05	0	0.00	45.25	1	5,110	0.02%
2021/06/25	0	0.00	2.8	45.12	45.20	-2.8	5,245	-0.05%
2021/06/23	0	0.00	3	45.22	45.25	-3	5,318	-0.06%
2021/06/22	1	44.60	1	44.45	44.30	0	5,296	0.00%
2021/06/21	1	43.40	2	44.15	43.50	-1	5,292	-0.02%
2021/06/18	0	0.00	1	44.40	44.25	-1	5,313	-0.02%
2021/06/17	45	44.00	48	44.46	44.80	-3	5,256	-0.06%
2021/06/16	0	0.00	1	45.05	44.85	-1	5,378	-0.02%
2021/06/07	0	0.00	3	44.87	45.00	-3	5,659	-0.05%
2021/06/04	12	44.85	3	45.02	45.15	9	5,725	0.16%
2021/06/03	0	0.00	2	45.38	45.70	-2	5,844	-0.03%
2021/06/02	0	0.00	1	45.50	45.50	-1	5,888	-0.02%
2021/05/31	0	0.00	8	45.38	45.40	-8	6,012	-0.13%
2021/05/28	1	45.00	8	45.16	45.25	-7	6,048	-0.12%
2021/05/27	2	44.13	8	44.40	45.60	-6	6,010	-0.10%
2021/05/26	0	0.00	70	45.21	45.35	-70	5,613	-1.25%
2021/05/25	0	0.00	26	45.03	45.20	-26	5,631	-0.46%
2021/05/24	1	43.95	2	44.20	44.40	-1	5,561	-0.02%
2021/05/21	1	44.35	21	44.33	44.35	-20	5,571	-0.36%
2021/05/20	5	42.85	4	43.31	43.35	1	5,513	0.02%
2021/05/19	1	43.00	5	43.60	42.90	-4	5,482	-0.07%
2021/05/18	1	43.00	6.2	43.12	43.60	-5.2	5,446	-0.10%
2021/05/17	2.1	41.63	0	0.00	41.30	2.1	5,458	0.04%
2021/05/13	3	41.15	4	41.68	41.20	-1	5,342	-0.02%
2021/05/12	4	41.76	11	42.37	41.50	-7	5,268	-0.13%
2021/05/11	1	44.00	1	43.45	43.40	0	5,080	0.00%
2021/05/10	1	44.60	0	0.00	44.50	1	5,059	0.02%
2021/05/07	0	0.00	1	44.00	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	3.1	43.50	43.90	-3.1	5,165	-0.06%
2021/05/05	0	0.00	4.1	42.74	42.45	-4.1	5,123	-0.08%
2021/05/04	0	0.00	7	43.21	42.45	-7	5,168	-0.14%
2021/05/03	2	43.10	1	43.40	42.80	1	5,148	0.02%
2021/04/29	2	43.55	8	43.66	43.45	-6	5,159	-0.12%
2021/04/28	5	43.95	4	43.95	43.95	1	5,160	0.02%
2021/04/27	1	43.30	0.4	43.35	43.50	0.6	5,269	0.01%
2021/04/26	11	43.19	1	42.70	43.30	10	5,269	0.19%
2021/04/23	0	0.00	154	42.84	43.00	-154	5,228	-2.95%	大賣/鉅額交易
2021/04/22	0	0.00	1.1	42.44	42.60	-1.1	5,200	-0.02%
2021/04/21	0	0.00	0	42.75	42.45	0	5,186	0.00%
2021/04/20	10	42.75	5	42.80	43.00	5	5,189	0.10%
2021/04/19	1	42.55	5	42.85	43.00	-4	5,194	-0.08%
2021/04/16	0	0.00	3	42.25	42.45	-3	5,165	-0.06%
2021/04/15	2	42.05	1	42.55	42.15	1	5,255	0.02%
2021/04/14	0	0.00	1	42.40	42.40	-1	5,288	-0.02%
2021/04/13	5	42.35	3	42.28	42.10	2	5,275	0.04%
2021/04/12	1	41.85	3	41.82	41.90	-2	5,238	-0.04%
2021/04/08	2.6	41.20	0	0.00	41.20	2.6	5,284	0.05%
2021/04/07	9	41.26	0	0.00	41.60	9	5,366	0.17%
2021/04/06	0	0.00	1	41.35	41.20	-1	5,352	-0.02%
2021/04/01	1	41.50	0	0.00	41.55	1	5,306	0.02%
2021/03/31	2	41.88	5	41.92	41.95	-3	5,250	-0.06%
2021/03/30	1	41.50	48	41.73	41.80	-47	5,197	-0.90%
2021/03/29	7	41.27	51.1	41.27	41.40	-44.1	5,142	-0.86%
2021/03/26	0	0.00	4	41.35	41.40	-4	5,104	-0.08%
2021/03/25	0	0.00	38	41.01	41.15	-38	5,066	-0.75%
2021/03/24	0	0.00	1	40.85	40.70	-1	5,106	-0.02%
2021/03/23	3	40.53	2	40.55	40.40	1	5,091	0.02%
2021/03/19	6	40.18	11	40.44	40.40	-5	5,137	-0.10%
2021/03/18	6	40.80	2	41.38	40.80	4	5,025	0.08%
2021/03/17	0	41.05	0	0.00	41.05	0	5,060	0.00%
2021/03/16	1	41.45	0	0.00	41.35	1	5,070	0.02%
2021/03/15	0	0.00	1	41.25	41.25	-1	5,112	-0.02%
2021/03/12	0	0.00	3.2	40.62	41.00	-3.2	5,124	-0.06%
2021/03/11	2	40.93	6	41.25	40.65	-4	5,153	-0.08%
2021/03/10	2	40.33	51	40.55	40.70	-49	5,100	-0.96%
2021/03/09	11.1	40.39	14	40.32	40.45	-2.9	5,044	-0.06%
2021/03/08	2	39.50	8	39.86	39.60	-6	4,938	-0.12%
2021/03/05	4	39.18	1	39.60	39.40	3	4,910	0.06%
2021/03/04	19	39.32	0	0.00	39.65	19	5,061	0.38%
2021/03/03	5	39.87	10	40.03	40.05	-5	5,026	-0.10%
2021/03/02	10	39.75	5	39.70	39.35	5	4,947	0.10%
2021/02/26	84.2	39.66	5	39.82	39.90	79.2	4,912	1.61%
2021/02/25	30	40.46	51	40.45	40.80	-21	4,739	-0.44%
2021/02/24	35	40.03	0	0.00	39.85	35	4,709	0.74%
2021/02/23	11	39.86	7	39.79	39.85	4	4,696	0.09%
2021/02/19	2	39.13	0	0.00	39.20	2	4,714	0.04%
2021/02/18	1	39.80	53	39.94	39.65	-52	4,731	-1.10%
2021/02/17	3	39.55	10	39.30	39.70	-7	4,769	-0.15%
2021/02/05	2	38.63	41	38.95	38.75	-39	4,674	-0.83%
2021/02/03	4	38.10	2	38.45	38.70	2	4,755	0.04%
2021/02/02	2.2	38.80	3	38.68	38.55	-0.8	4,790	-0.02%
2021/02/01	4	38.23	1	38.40	38.20	3	4,825	0.06%
2021/01/29	57	37.90	3	38.13	37.40	54	4,785	1.13%
2021/01/28	7	38.29	2	38.75	38.25	5	4,680	0.11%
2021/01/27	10	38.81	15	39.18	38.60	-5	4,609	-0.11%
2021/01/26	11	38.68	0	0.00	38.60	11	4,602	0.24%
2021/01/25	55	38.91	0	0.00	38.90	55	4,572	1.20%
2021/01/22	4	39.08	7	39.25	39.00	-3	4,609	-0.07%
2021/01/21	3	39.23	12	39.73	39.10	-9	4,588	-0.20%
2021/01/20	61	39.50	2	40.00	39.00	59	4,531	1.30%
2021/01/19	0	0.00	0.1	41.30	41.10	-0.1	4,362	0.00%
2021/01/18	3	41.32	11	41.27	41.20	-8	4,329	-0.18%
2021/01/15	0	0.00	6	41.94	41.75	-6	4,295	-0.14%
2021/01/14	0	0.00	5	42.03	42.20	-5	4,380	-0.11%
2021/01/13	2	41.95	3	42.00	42.20	-1	4,386	-0.02%
2021/01/12	1	41.90	2	42.00	42.00	-1	4,377	-0.02%
2021/01/11	37.6	42.19	1	42.10	42.45	36.6	4,384	0.84%
2021/01/08	12	42.31	6	42.09	42.50	6	4,359	0.14%
2021/01/07	7	41.46	1	41.40	41.45	6	4,240	0.14%
2021/01/06	2	41.08	17	41.30	41.00	-15	4,254	-0.35%
2021/01/05	1	41.20	50	41.15	41.35	-49	4,220	-1.16%
2021/01/04	6	41.30	0	0.00	41.35	6	4,215	0.14%
2020/12/31	6	41.13	38	41.27	41.10	-32	4,149	-0.77%
2020/12/30	0	0.00	14	40.53	41.05	-14	4,085	-0.34%
2020/12/29	1	40.05	2	40.10	40.05	-1	4,007	-0.02%
2020/12/28	0	0.00	1	40.00	40.00	-1	4,016	-0.02%
2020/12/25	3	39.75	0	0.00	39.60	3	4,065	0.07%
2020/12/24	1	39.80	0	0.00	39.55	1	4,090	0.02%
2020/12/23	3	39.60	0	0.00	39.60	3	4,117	0.07%
2020/12/22	0	0.00	1	39.80	39.75	-1	4,181	-0.02%
2020/12/21	0.1	39.75	6	40.05	40.15	-5.9	4,328	-0.14%
2020/12/18	2	39.75	1	39.70	40.20	1	4,376	0.02%
2020/12/17	1	40.00	2	40.05	40.25	-1	4,375	-0.02%
2020/12/16	1	40.15	3	40.20	40.25	-2	4,380	-0.05%
2020/12/15	2	39.38	0	0.00	39.70	2	4,375	0.05%
2020/12/14	1	39.90	3	39.93	39.95	-2	4,362	-0.05%
2020/12/11	3.4	39.65	10	39.80	40.00	-6.6	4,364	-0.15%
2020/12/10	3	38.97	4	38.95	39.05	-1	4,261	-0.02%
2020/12/09	3	38.62	13	38.48	39.15	-10	4,238	-0.24%
2020/12/08	1	39.05	12	39.11	38.95	-11	4,158	-0.26%
2020/12/07	3	39.65	0	0.00	39.80	3	4,116	0.07%
2020/12/04	3	40.23	1	40.30	40.20	2	4,095	0.05%
2020/12/03	0	0.00	1	39.95	40.00	-1	4,081	-0.02%
2020/12/02	2	39.80	0	0.00	39.90	2	4,113	0.05%
2020/12/01	1	39.65	0	0.00	39.90	1	4,135	0.02%
2020/11/30	3	39.60	0	39.70	39.00	3	4,131	0.07%
2020/11/27	2	39.88	2	39.85	39.90	0	3,938	0.00%
2020/11/26	1	40.00	3	40.05	40.20	-2	3,937	-0.05%
2020/11/25	1	40.30	0	0.00	40.15	1	4,011	0.02%
2020/11/24	1	40.30	1	40.40	40.30	0	4,045	0.00%
2020/11/23	0	0.00	1	40.55	40.60	-1	4,042	-0.02%
2020/11/20	0	0.00	1	40.25	40.30	-1	4,045	-0.02%
2020/11/19	14.2	40.39	0	0.00	40.50	14.2	4,125	0.34%
2020/11/18	10	40.75	3	40.75	40.95	7	4,134	0.17%
2020/11/17	1	40.45	0	0.00	40.60	1	4,144	0.02%
2020/11/16	16	40.42	14	40.30	40.50	2	4,208	0.05%
2020/11/13	1	39.65	0	0.00	39.90	1	4,178	0.02%
2020/11/12	3	39.73	2	39.80	39.80	1	4,197	0.02%
2020/11/11	17	40.03	32	39.95	40.20	-15	4,196	-0.36%
2020/11/10	1	39.45	1	39.45	39.55	0	4,093	0.00%
2020/11/09	0	0.00	7	38.94	38.85	-7	4,027	-0.17%
2020/11/06	0	0.00	0	38.70	38.60	0	3,958	0.00%
2020/11/05	1	38.60	1	38.70	38.60	0	4,000	0.00%
2020/11/04	0	0.00	0.1	38.50	38.20	-0.1	4,007	0.00%
2020/11/03	1	38.30	2.2	38.31	38.35	-1.2	4,027	-0.03%
2020/11/02	2	37.50	2	37.83	37.95	0	4,040	0.00%
2020/10/30	29.9	37.12	1	37.25	37.05	28.9	4,024	0.72%
2020/10/29	5.1	37.62	0.2	38.00	37.55	4.8	3,929	0.12%
2020/10/28	3	37.98	0	0.00	38.10	3	3,951	0.08%
2020/10/27	9	38.01	0	0.00	38.05	9	3,992	0.23%
2020/10/26	1	38.30	0	0.00	38.30	1	4,014	0.02%
2020/10/23	2	38.25	0	0.00	38.20	2	4,040	0.05%
2020/10/22	1	38.60	1	38.50	38.50	0	4,100	0.00%
2020/10/21	1	38.25	0	0.00	38.05	1	4,055	0.02%
2020/10/20	3	38.05	0	0.00	38.15	3	4,063	0.07%
2020/10/15	5.1	38.10	0	0.00	38.05	5.1	4,022	0.13%
2020/10/14	5	38.41	1	39.25	38.55	4	3,997	0.10%
2020/10/13	2	38.55	6	38.43	38.60	-4	3,935	-0.10%
2020/10/12	3.1	38.70	1.9	38.77	38.95	1.1	4,027	0.03%
2020/10/08	0	0.00	6	38.95	39.00	-6	4,119	-0.15%
2020/10/07	2	39.03	1.3	39.06	39.00	0.8	4,156	0.02%
2020/10/06	0	0.00	1	39.45	39.30	-1	4,228	-0.02%
2020/10/05	3	39.08	2	39.40	38.85	1	4,239	0.02%
2020/09/30	3	39.20	3	39.50	38.85	0	4,255	0.00%
2020/09/29	3	39.17	31	39.35	39.10	-28	4,224	-0.66%
2020/09/28	0	0.00	34	39.20	39.40	-34	4,249	-0.80%
2020/09/25	6	38.11	1	37.65	38.40	5	4,276	0.12%
2020/09/24	56.1	37.83	0	0.00	37.35	56.1	4,235	1.32%
2020/09/23	44	38.81	4	38.95	38.90	40	4,120	0.97%
2020/09/22	9	39.77	0	0.00	39.50	9	4,105	0.22%
2020/09/21	31	40.20	1	40.55	40.20	30	4,069	0.74%
2020/09/18	7	40.44	4	40.75	40.75	3	4,094	0.07%
2020/09/17	10	40.39	0	0.00	40.30	10	4,079	0.25%
2020/09/14	0	0.00	1	40.20	40.90	-1	4,204	-0.02%
2020/09/11	1	40.25	1.1	40.24	40.45	-0.1	4,229	0.00%
2020/09/10	1	40.30	0	0.00	40.35	1	4,270	0.02%
2020/09/09	4	40.26	0	0.00	40.55	4	4,314	0.09%
2020/09/08	3.1	40.79	0	0.00	40.80	3.1	4,341	0.07%
2020/09/07	5	40.93	1	40.95	40.90	4	4,374	0.09%
2020/09/04	2	41.18	2.3	41.57	41.50	-0.3	4,374	-0.01%
2020/09/03	0	0.00	1	41.90	41.80	-1	4,380	-0.02%
2020/09/02	1	41.20	1	41.65	41.50	0	4,416	0.00%
2020/09/01	14	41.56	0	0.00	41.75	14	4,454	0.31%
2020/08/31	2	42.00	0	0.00	41.80	2	4,454	0.04%
2020/08/28	1	41.90	0	0.00	42.20	1	4,500	0.02%
2020/08/27	6	41.91	4	41.80	42.00	2	4,585	0.04%
2020/08/24	4	41.44	0	0.00	41.35	4	4,690	0.09%
2020/08/21	4	42.01	0	0.00	41.80	4	4,710	0.08%
2020/08/20	29	41.93	1	41.70	41.55	28	4,726	0.59%
2020/08/19	0	0.00	5	43.19	43.00	-5	4,719	-0.11%
2020/08/18	5	43.74	0.2	43.50	43.40	4.8	4,748	0.10%
2020/08/17	0	0.00	11	44.25	44.35	-11	4,774	-0.23%
2020/08/11	0	0.00	2	44.00	43.40	-2	4,824	-0.04%
2020/08/10	0	0.00	3	43.68	43.70	-3	4,804	-0.06%
2020/08/07	2	42.95	5	42.85	42.90	-3	4,813	-0.06%
2020/08/06	6	43.09	4	42.64	43.00	2	4,802	0.04%
2020/08/05	0	0.00	1	41.95	41.85	-1	4,839	-0.02%
2020/08/04	0	0.00	1	41.90	41.65	-1	4,852	-0.02%
2020/08/03	7	41.49	1	41.40	41.45	6	4,872	0.12%
2020/07/31	4	42.51	1	42.70	42.35	3	4,847	0.06%
2020/07/30	2	42.30	4	42.65	42.85	-2	4,830	-0.04%
2020/07/29	3	42.28	1	43.05	42.30	2	4,854	0.04%
2020/07/28	6	42.52	2	42.38	42.55	4	4,915	0.08%
2020/07/27	28	42.79	20	43.00	42.50	8	4,935	0.16%
2020/07/24	28	43.66	0	0.00	43.55	28	4,958	0.56%
2020/07/23	7	44.55	5	44.85	44.60	2	4,972	0.04%
2020/07/22	2	45.50	1	45.10	45.00	1	5,046	0.02%
2020/07/21	5	45.54	14	45.29	45.50	-9	5,053	-0.18%
2020/07/20	4	44.45	2	44.60	44.55	2	5,053	0.04%
2020/07/17	6	44.87	4	45.30	44.75	2	5,087	0.04%
2020/07/16	18	44.93	2	45.15	44.80	16	5,154	0.31%
2020/07/15	2	47.60	11.8	47.70	47.75	-9.8	5,083	-0.19%
2020/07/14	5	47.26	8	47.33	47.45	-3	5,051	-0.06%
2020/07/13	6	47.69	1	47.10	47.00	5	5,064	0.10%
2020/07/10	4	47.50	36.6	47.54	47.50	-32.6	5,090	-0.64%
2020/07/09	6	48.23	0	0.00	48.20	6	5,125	0.12%
2020/07/08	0	0.00	1	47.95	48.00	-1	5,105	-0.02%
2020/07/07	3	47.35	6	47.38	47.50	-3	5,139	-0.06%
2020/07/06	6	47.49	13	47.52	47.45	-7	5,132	-0.14%
2020/07/03	0	0.00	2	47.00	47.00	-2	5,150	-0.04%
2020/07/02	1	46.65	3	46.67	46.80	-2	5,184	-0.04%
2020/07/01	3	45.88	0	0.00	46.20	3	5,234	0.06%
2020/06/30	0	0.00	1	45.55	45.55	-1	5,274	-0.02%
2020/06/29	0	0.00	1	45.00	44.95	-1	5,335	-0.02%
2020/06/24	1	45.05	0	0.00	45.10	1	5,375	0.02%
2020/06/23	0	45.20	3	45.25	45.20	-3	5,452	-0.05%
2020/06/22	1	45.00	0	0.00	45.15	1	5,502	0.02%
2020/06/19	5	45.00	3	45.20	45.20	2	5,620	0.04%
2020/06/18	3	44.78	0	0.00	45.10	3	5,688	0.05%
2020/06/17	3	45.35	0	0.00	45.40	3	5,694	0.05%
2020/06/16	1	45.25	2	45.70	45.15	-1	5,842	-0.02%
2020/06/15	0	44.50	0	0.00	44.05	0	6,057	0.00%
2020/06/12	0	0.00	21	44.46	44.50	-21	6,159	-0.34%
2020/06/11	6	45.86	5	45.45	45.40	1	6,330	0.02%
2020/06/10	1	46.60	1	46.10	46.75	0	6,467	0.00%
2020/06/09	8.8	45.85	2	45.75	46.10	6.8	6,656	0.10%
2020/06/08	2	45.45	1	45.45	46.00	1	6,759	0.01%
2020/06/05	0	0.00	1	45.00	45.20	-1	6,826	-0.01%
2020/06/04	2	45.13	2	45.30	45.10	0	6,977	0.00%
2020/06/03	1	44.50	5	44.48	44.75	-4	7,157	-0.06%
2020/06/02	1	43.55	1	43.65	43.40	0	7,199	0.00%
2020/06/01	2	43.38	4	43.34	43.50	-2	7,206	-0.03%
2020/05/29	6	42.03	0	0.00	42.80	6	7,149	0.08%
2020/05/28	11	42.26	1	42.15	42.20	10	7,047	0.14%
2020/05/27	8	42.54	0	0.00	42.50	8	7,052	0.11%
2020/05/26	1	43.35	12	43.14	42.90	-11	7,077	-0.16%
2020/05/25	13	41.66	2	41.78	41.75	11	7,038	0.16%
2020/05/22	1	43.05	8	42.67	42.55	-7	6,994	-0.10%
2020/05/21	1	43.40	1	43.40	43.40	0	6,988	0.00%
2020/05/20	4	43.43	1	43.45	43.40	3	7,017	0.04%
2020/05/19	0	0.00	4	43.16	43.35	-4	7,027	-0.06%
2020/05/18	1	42.10	1	42.35	42.25	0	7,034	0.00%
2020/05/15	6	42.57	2	42.63	42.25	4	7,038	0.06%
2020/05/14	3	42.75	3	42.65	42.55	0	7,001	0.00%
2020/05/13	2	43.28	2	43.18	43.10	0	6,953	0.00%
2020/05/12	5	43.17	3	43.63	43.45	2	6,996	0.03%
2020/05/11	0	0.00	1	44.00	44.05	-1	6,939	-0.01%
2020/05/08	2	43.78	5	43.73	43.60	-3	6,918	-0.04%
2020/05/07	0	0.00	1	43.45	43.10	-1	6,909	-0.01%
2020/05/06	3	42.67	6	42.92	42.80	-3	6,911	-0.04%
2020/05/05	1	42.80	3	43.02	43.00	-2	6,930	-0.03%
2020/05/04	8	42.44	0	0.00	42.40	8	6,921	0.12%
2020/04/30	14	44.16	3	44.20	44.15	11	6,891	0.16%
2020/04/29	11	43.49	8	43.67	43.70	3	6,907	0.04%
2020/04/28	1	42.20	2	42.38	42.80	-1	6,981	-0.01%
2020/04/27	4	42.04	16	41.34	42.10	-12	7,119	-0.17%
2020/04/24	11	40.58	6	40.85	40.60	5	7,109	0.07%
2020/04/23	13	40.85	31	41.10	40.90	-18	7,178	-0.25%
2020/04/22	17	40.58	0	0.00	40.75	17	7,152	0.24%
2020/04/21	25	41.31	5	42.05	40.95	20	7,139	0.28%
2020/04/20	7	42.56	0	0.00	42.50	7	7,137	0.10%
2020/04/17	5	43.00	16	43.05	42.70	-11	7,175	-0.15%
2020/04/16	10	42.45	0	0.00	42.35	10	7,079	0.14%
2020/04/15	5	42.96	1	43.20	43.20	4	7,024	0.06%
2020/04/14	1	41.45	1	41.25	41.95	0	6,942	0.00%
2020/04/10	11	40.83	7	40.86	41.10	4	6,883	0.06%
2020/04/09	2	40.75	4	40.41	40.35	-2	6,840	-0.03%
2020/04/08	0	0.00	14	40.19	40.40	-14	6,811	-0.21%
2020/04/06	27	38.46	29	38.34	38.65	-2	6,706	-0.03%
2020/04/01	11	38.81	0	0.00	38.50	11	6,628	0.17%
2020/03/31	4	39.53	15	39.90	39.35	-11	6,542	-0.17%
2020/03/30	5	38.66	4	38.90	39.55	1	6,435	0.02%
2020/03/27	10	40.07	4	39.94	40.00	6	6,355	0.09%
2020/03/26	6	40.19	1	39.95	40.10	5	6,246	0.08%
2020/03/25	9	40.49	2	40.35	40.60	7	6,339	0.11%
2020/03/24	16	38.85	8	38.93	38.70	8	6,220	0.13%
2020/03/23	10	35.78	0	0.00	35.65	10	6,044	0.17%
2020/03/20	10	36.57	39	36.59	37.45	-29	6,058	-0.48%
2020/03/19	40	36.10	3	35.65	35.00	37	5,875	0.63%
2020/03/18	21.1	37.74	11	37.99	38.00	10.1	5,671	0.18%
2020/03/17	11	38.23	11	37.68	38.25	0	5,582	0.00%
2020/03/16	19	40.92	26	40.60	39.60	-7	5,376	-0.13%
2020/03/13	37	40.68	5	41.14	42.20	32	5,213	0.61%
2020/03/12	11	45.50	16	44.37	44.30	-5	4,979	-0.10%
2020/03/11	11	47.13	12	46.89	47.00	-1	4,818	-0.02%
2020/03/10	5	47.09	8.1	46.70	47.40	-3.1	4,691	-0.07%
2020/03/09	18	46.49	1	46.05	46.10	17	4,548	0.37%
2020/03/06	8	49.48	0	0.00	49.60	8	4,262	0.19%
2020/03/05	0	0.00	3	51.00	51.00	-3	4,155	-0.07%
2020/03/04	0	0.00	1	50.20	50.40	-1	4,292	-0.02%
2020/03/03	3	49.77	0	0.00	50.00	3	4,275	0.07%
2020/03/02	5	49.54	0	0.00	49.40	5	4,249	0.12%
2020/02/27	3	50.33	3	50.30	50.30	0	4,411	0.00%
2020/02/26	1	50.50	0	0.00	50.70	1	4,339	0.02%
2020/02/24	3	51.03	0	0.00	50.90	3	4,293	0.07%
2020/02/21	0	0.00	2	52.40	52.00	-2	4,260	-0.05%
2020/02/18	0	0.00	7	51.40	51.70	-7	4,199	-0.17%
2020/02/17	1	51.20	0	0.00	51.40	1	4,238	0.02%
2020/02/13	0	0.00	4	51.10	51.60	-4	4,320	-0.09%
2020/02/11	0	0.00	1	50.70	50.70	-1	4,293	-0.02%
2020/02/07	0	0.00	2	50.90	50.80	-2	4,449	-0.04%
2020/02/06	1	50.90	6	51.12	50.60	-5	4,507	-0.11%
2020/02/05	0	0.00	2	49.90	50.10	-2	4,500	-0.04%
2020/02/04	4	50.00	0	0.00	50.10	4	4,485	0.09%
2020/02/03	2	49.90	11	49.80	49.60	-9	4,482	-0.20%
2020/01/31	3.1	50.22	0	0.00	50.00	3.1	4,445	0.07%
2020/01/30	14.5	50.39	3	50.80	50.10	11.5	4,312	0.27%
2020/01/20	0	0.00	7	53.09	53.10	-7	4,140	-0.17%
2020/01/14	0	0.00	3	52.37	52.70	-3	4,215	-0.07%
2020/01/09	0	0.00	1	51.30	51.10	-1	4,474	-0.02%
2020/01/08	5	50.40	0	0.00	50.60	5	4,509	0.11%
2020/01/07	7	51.41	0	0.00	50.90	7	4,518	0.15%
2020/01/06	1	51.80	1	51.80	51.70	0	4,590	0.00%
2020/01/03	1	52.00	2	52.25	52.30	-1	4,623	-0.02%
2020/01/02	2	52.10	1	52.20	52.00	1	4,659	0.02%
2019/12/31	0.1	52.00	5	52.10	52.00	-5	4,671	-0.11%
2019/12/30	0	0.00	2	52.60	52.20	-2	4,696	-0.04%
2019/12/27	0	0.00	2	52.60	52.70	-2	4,715	-0.04%
2019/12/25	0.1	51.90	0	0.00	51.90	0.1	4,858	0.00%
2019/12/20	2	52.40	13	52.32	52.50	-11	5,206	-0.21%
2019/12/19	0.6	51.30	0	0.00	51.60	0.6	5,107	0.01%
2019/12/18	1	51.40	0	0.00	51.40	1	5,163	0.02%
2019/12/17	0	0.00	1	51.50	51.60	-1	6,967	-0.01%
2019/12/13	5.9	51.15	11	51.21	50.90	-5.1	7,225	-0.07%
2019/12/12	0	0.00	8	50.81	50.60	-8	7,321	-0.11%
2019/12/11	3	50.00	0	0.00	50.00	3	7,606	0.04%
2019/12/10	2	50.20	0	0.00	50.20	2	7,760	0.03%
2019/12/09	0	0.00	1	50.30	50.30	-1	7,917	-0.01%
2019/12/05	11	50.22	0	0.00	50.30	11	8,419	0.13%
2019/12/04	1	49.65	0	0.00	50.00	1	8,757	0.01%
2019/12/03	1	49.35	1	49.50	49.60	0	8,824	0.00%
2019/12/02	2	49.50	1	49.90	49.55	1	8,996	0.01%
2019/11/29	29	50.14	11	50.43	49.90	18	8,988	0.20%
2019/11/28	1	51.70	0	0.00	51.60	1	8,863	0.01%
2019/11/27	0	0.00	1	51.90	51.80	-1	9,041	-0.01%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/25	1	51.90	0	0.00	51.40	1	8,950	0.01%
2019/11/20	0	0.00	1	51.80	52.10	-1	9,471	-0.01%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/18	4	51.60	0	0.00	51.80	4	9,933	0.04%
2019/11/15	0	0.00	1	51.50	51.70	-1	9,970	-0.01%
2019/11/14	0	0.00	4	51.13	51.50	-4	10,009	-0.04%
2019/11/13	4	52.20	0	0.00	51.60	4	10,077	0.04%
2019/11/12	2	52.50	0	0.00	52.90	2	10,066	0.02%
2019/11/11	0	0.00	4.1	52.57	52.50	-4.1	10,108	-0.04%
2019/11/08	3	53.23	1	52.90	53.00	2	10,224	0.02%
2019/11/07	3	53.90	4	53.35	53.40	-1	10,253	-0.01%
2019/11/06	6	53.72	6	54.03	53.90	0	10,213	0.00%
2019/11/05	3.5	53.30	3	53.23	53.50	0.5	10,193	0.01%
2019/11/04	2	52.20	0	0.00	52.40	2	10,178	0.02%
2019/11/01	2.5	52.14	2	52.10	52.10	0.5	10,285	0.00%
2019/10/31	1.3	52.35	9.6	52.47	52.50	-8.2	10,413	-0.08%
2019/10/30	0	0.00	13	52.19	52.50	-13	10,440	-0.12%
2019/10/29	4	51.98	3	52.07	51.80	1	10,581	0.01%
2019/10/28	0	0.00	1	51.90	51.90	-1	10,597	-0.01%
2019/10/25	3	52.03	1	52.20	52.10	2	10,630	0.02%
2019/10/24	11.5	51.85	4	52.03	52.20	7.5	10,693	0.07%
2019/10/23	5	51.26	6	51.32	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	6.1	51.42	51.50	-6.1	10,847	-0.06%
2019/10/21	1	51.00	25	51.08	51.20	-24	10,832	-0.22%
2019/10/18	70	51.15	114.1	51.01	51.00	-44.1	10,784	-0.41%	大賣/
2019/10/15	1	51.60	0	0.00	51.90	1	10,440	0.01%
2019/10/14	5	51.90	5	51.36	51.90	0	10,441	0.00%
2019/10/09	7	50.19	0	0.00	50.20	7	10,390	0.07%
2019/10/08	2	51.10	1	51.70	50.80	1	10,333	0.01%
2019/10/07	6	51.07	1	51.20	51.00	5	10,302	0.05%
2019/10/03	1	51.30	2	50.60	51.30	-1	10,339	-0.01%
2019/10/02	54	51.00	50	51.10	51.10	4	10,375	0.04%
2019/10/01	4	51.90	5	51.50	51.50	-1	10,398	-0.01%
2019/09/27	5	52.40	5	52.48	52.10	0	10,367	0.00%
2019/09/26	3	52.00	6	52.18	52.10	-3	10,338	-0.03%
2019/09/25	12	53.03	7	52.66	52.70	5	10,214	0.05%
2019/09/24	0	0.00	2	54.20	54.00	-2	10,140	-0.02%
2019/09/23	1	54.90	0	0.00	54.80	1	10,153	0.01%
2019/09/20	10	55.32	4	54.95	55.70	6	10,165	0.06%
2019/09/19	6	54.30	19	54.70	55.10	-13	8,339	-0.16%
2019/09/18	4	54.43	9	54.89	54.90	-5	8,170	-0.06%
2019/09/17	10	54.59	2	54.55	54.70	8	8,011	0.10%
2019/09/16	2	55.25	5	55.72	56.00	-3	7,890	-0.04%
2019/09/12	2	54.95	0	0.00	54.60	2	7,586	0.03%
2019/09/11	2	54.85	17	54.65	54.80	-15	7,505	-0.20%
2019/09/10	8	54.06	7	54.24	54.00	1	7,398	0.01%
2019/09/09	5	53.92	18	54.39	54.90	-13	7,321	-0.18%
2019/09/06	3	52.87	38	52.71	53.30	-35	7,064	-0.50%
2019/09/04	2	50.65	4	50.28	51.10	-2	6,777	-0.03%
2019/09/03	1	50.90	0	0.00	50.40	1	6,601	0.02%
2019/09/02	3	50.87	15	50.71	50.70	-12	6,610	-0.18%
2019/08/30	0	0.00	4	49.95	50.80	-4	6,596	-0.06%
2019/08/29	0	0.00	1	49.45	49.25	-1	6,430	-0.02%
2019/08/27	4	49.26	32	49.25	49.65	-28	6,398	-0.44%
2019/08/26	35	49.89	27	49.99	50.00	8	6,280	0.13%
2019/08/23	17	49.76	12	49.99	49.75	5	6,204	0.08%
2019/08/22	24	48.71	1	48.75	48.70	23	6,189	0.37%
2019/08/21	8	46.58	7	46.59	47.65	1	6,519	0.02%
2019/08/20	23	48.22	0	0.00	48.30	23	6,389	0.36%
2019/08/19	5	48.20	1	47.60	48.45	4	6,588	0.06%
2019/08/16	3	48.18	0	0.00	48.00	3	6,638	0.05%
2019/08/14	1	47.70	8	47.49	47.10	-7	6,618	-0.11%
2019/08/13	1	46.95	9	47.40	46.80	-8	6,763	-0.12%
2019/08/08	0.1	48.65	0	0.00	48.65	0.1	6,678	0.00%
2019/08/07	2.5	48.78	0	0.00	48.30	2.5	6,700	0.04%
2019/08/06	2	49.08	0	0.00	49.05	2	6,675	0.03%
2019/08/05	12	49.56	0	0.00	50.00	12	6,615	0.18%
2019/08/02	2	49.30	5	49.39	48.85	-3	6,542	-0.05%
2019/08/01	2	50.10	2	50.20	50.20	0	6,471	0.00%
2019/07/31	2	50.00	8	50.61	51.40	-6	6,402	-0.09%
2019/07/30	2	51.15	2	51.30	51.40	0	6,237	0.00%
2019/07/29	3	51.93	3	51.63	52.10	0	6,237	0.00%
2019/07/26	7	52.04	0	0.00	51.90	7	6,269	0.11%
2019/07/25	2.2	51.95	28	52.18	51.70	-25.8	6,292	-0.41%
2019/07/24	9	53.83	32	54.90	53.50	-23	6,174	-0.37%
2019/07/23	3	55.50	0	0.00	55.30	3	6,101	0.05%
2019/07/22	0.2	56.00	0	0.00	56.00	0.2	6,103	0.00%
2019/07/19	0	0.00	2	56.75	56.30	-2	6,123	-0.03%
2019/07/17	0	0.00	3	56.60	57.00	-3	6,151	-0.05%
2019/07/16	1	56.00	1	56.10	56.20	0	6,119	0.00%
2019/07/15	2	56.45	0	0.00	56.20	2	6,102	0.03%
2019/07/12	1	57.40	11	57.30	57.20	-10	6,103	-0.16%
2019/07/11	0	0.00	5	57.32	57.50	-5	6,120	-0.08%
2019/07/10	10	56.70	3	57.00	57.20	7	6,112	0.11%
2019/07/09	0	0.00	10	56.40	56.20	-10	6,083	-0.16%
2019/07/08	5	55.98	4	56.08	56.30	1	6,077	0.02%
2019/07/05	1	57.30	2	57.00	57.40	-1	6,039	-0.02%
2019/07/04	2	56.25	2	56.65	56.60	0	6,000	0.00%
2019/07/03	2	55.65	3	55.70	55.60	-1	6,021	-0.02%
2019/07/02	4	55.10	3	55.30	55.30	1	6,044	0.02%
2019/07/01	1	55.50	0	0.00	55.30	1	6,028	0.02%
2019/06/28	5	56.68	4	56.60	56.20	1	6,002	0.02%
2019/06/27	3	57.43	13	57.49	57.70	-10	5,974	-0.17%
2019/06/26	1	56.90	10	56.92	57.00	-9	6,055	-0.15%
2019/06/24	1	57.00	0	0.00	57.50	1	6,163	0.02%
2019/06/21	4	56.90	3	57.20	57.40	1	6,265	0.02%
2019/06/20	6	57.37	12	57.65	56.80	-6	6,275	-0.10%
2019/06/19	20	57.00	7	57.04	57.40	13	6,257	0.21%
2019/06/18	4.5	55.61	20	55.40	56.00	-15.5	6,229	-0.25%
2019/06/17	18	54.66	58	54.67	54.50	-40	6,235	-0.64%
2019/06/14	2	56.10	1	56.20	56.20	1	6,151	0.02%
2019/06/13	44	56.33	2	55.80	56.50	42	6,148	0.68%
2019/06/12	5.5	56.39	3	56.20	56.10	2.5	6,180	0.04%
2019/06/11	0	0.00	6	57.83	58.10	-6	6,217	-0.10%
2019/06/10	2	57.90	0	0.00	58.20	2	6,415	0.03%
2019/06/06	0	0.00	20	57.80	57.90	-20	6,411	-0.31%
2019/06/05	3	57.47	6	57.63	57.40	-3	6,509	-0.05%
2019/06/04	3	58.03	4	57.95	58.00	-1	6,549	-0.02%
2019/06/03	7	57.43	2	57.60	57.70	5	6,571	0.08%
2019/05/31	7	57.40	10	58.02	58.10	-3	6,590	-0.05%
2019/05/30	8	56.55	7	57.19	57.50	1	6,664	0.02%
2019/05/29	20	56.19	23	56.19	56.20	-3	7,396	-0.04%
2019/05/28	14	55.31	33	55.13	57.40	-19	10,894	-0.17%
2019/05/27	20	56.66	6	56.32	56.80	14	10,729	0.13%
2019/05/24	18	55.99	11	56.41	57.80	7	10,925	0.06%
2019/05/23	6	54.20	29	54.69	54.90	-23	10,937	-0.21%
2019/05/22	8	53.33	4	53.45	53.90	4	11,227	0.04%
2019/05/21	7	53.26	94	53.61	53.80	-87	11,442	-0.76%
2019/05/20	19	52.98	1	52.30	52.60	18	11,663	0.15%
2019/05/17	0	0.00	1	50.90	51.10	-1	11,748	-0.01%
2019/05/16	1	50.90	0	0.00	51.00	1	11,892	0.01%
2019/05/15	1	50.80	0	0.00	50.90	1	12,120	0.01%
2019/05/14	3.1	50.45	1	50.80	50.90	2.1	12,395	0.02%
2019/05/13	6	50.40	0	0.00	50.50	6	13,097	0.05%
2019/05/10	1	50.50	4	50.38	50.70	-3	13,197	-0.02%
2019/05/09	0	0.00	2	50.15	50.30	-2	13,241	-0.02%
2019/05/08	1	49.45	4	49.90	50.30	-3	13,174	-0.02%
2019/05/06	2	49.98	7	49.96	50.00	-5	13,337	-0.04%
2019/05/03	13	50.18	13	50.41	50.90	0	13,339	0.00%
2019/05/02	8	50.34	2	50.20	50.40	6	13,322	0.05%
2019/04/30	4	48.85	0	0.00	49.80	4	13,245	0.03%
2019/04/29	4	48.84	1	48.90	49.00	3	13,283	0.02%
2019/04/26	0	0.00	4.3	48.59	48.90	-4.3	13,278	-0.03%
2019/04/24	1	48.25	0	0.00	48.35	1	13,426	0.01%
2019/04/23	4	48.03	1	47.80	47.95	3	13,569	0.02%
2019/04/22	1	48.25	3	48.40	48.20	-2	13,736	-0.01%
2019/04/19	0	0.00	1	48.40	48.60	-1	13,889	-0.01%
2019/04/18	2	48.23	7	48.33	48.55	-5	14,028	-0.04%
2019/04/16	6	48.75	7	48.80	48.85	-1	14,155	-0.01%
2019/04/15	1	48.85	1	48.80	48.90	0	14,187	0.00%
2019/04/11	0	0.00	1	48.20	48.70	-1	14,274	-0.01%
2019/04/10	0	48.90	0	0.00	48.90	0	14,271	0.00%
2019/04/09	0	48.15	0	0.00	48.15	0	14,281	0.00%
2019/04/08	1	48.40	0	0.00	48.10	1	14,264	0.01%
2019/04/03	1	47.95	1	47.90	48.00	0	14,232	0.00%
2019/04/02	7	48.28	1	48.30	48.15	6	14,248	0.04%
2019/04/01	1	48.55	4	48.50	48.50	-3	14,244	-0.02%
2019/03/29	7	48.32	1	48.70	48.70	6	14,204	0.04%
2019/03/28	2	47.63	3	47.82	48.00	-1	14,310	-0.01%
2019/03/27	1	47.65	0	0.00	47.55	1	14,304	0.01%
2019/03/26	1	47.50	1	47.85	47.90	0	14,394	0.00%
2019/03/25	0	0.00	21	46.82	46.95	-21	14,359	-0.15%
2019/03/22	0	0.00	7	47.49	47.55	-7	14,324	-0.05%
2019/03/21	1	47.50	0	0.00	47.50	1	14,298	0.01%
2019/03/20	0	0.00	10	47.72	47.90	-10	14,275	-0.07%
2019/03/19	0	0.00	1	47.50	47.50	-1	14,212	-0.01%
2019/03/18	1	47.05	2	47.33	47.40	-1	14,205	-0.01%
2019/03/15	7	46.87	27	46.87	47.30	-20	14,202	-0.14%
2019/03/14	13	46.83	3	47.03	47.10	10	14,105	0.07%
2019/03/13	2	46.13	8	45.80	46.50	-6	14,027	-0.04%
2019/03/12	1	45.40	0	0.00	45.50	1	13,839	0.01%
2019/03/11	21	45.09	20.3	45.24	45.10	0.7	13,800	0.01%
2019/03/08	25	45.06	10	44.95	44.95	15	13,719	0.11%
2019/03/07	2	45.25	1	45.35	45.50	1	13,759	0.01%
2019/03/05	16	45.84	27.2	45.92	46.10	-11.2	13,745	-0.08%
2019/03/04	157	45.88	147	46.13	46.10	10	13,664	0.07%	大買/大賣/
2019/02/27	14	45.54	42	45.80	47.90	-28	12,945	-0.22%
2019/02/26	52	44.99	23	45.00	44.90	29	9,352	0.31%
2019/02/25	26	45.71	6	45.68	45.70	20	9,048	0.22%
2019/02/22	12	47.32	5	47.76	47.20	7	8,648	0.08%
2019/02/21	16	46.90	16	47.04	47.65	0	8,393	0.00%
2019/02/20	6	45.93	0	0.00	46.30	6	8,048	0.07%
2019/02/19	1.5	45.20	2	45.30	45.20	-0.5	7,864	-0.01%
2019/02/18	2	45.35	1	45.20	45.20	1	7,592	0.01%
2019/02/15	2	44.98	0	0.00	45.00	2	7,540	0.03%
2019/02/14	2	44.98	23	45.28	45.05	-21	7,493	-0.28%
2019/02/13	4	44.94	0	0.00	45.00	4	7,377	0.05%
2019/02/12	8	45.16	15	45.11	44.70	-7	7,076	-0.10%
2019/02/11	2	43.80	5	43.83	43.80	-3	6,348	-0.05%
2019/01/30	6	43.68	5	43.78	43.90	1	6,475	0.02%
2019/01/28	1	42.85	2	43.15	43.30	-1	6,485	-0.02%
2019/01/25	1	43.25	3	43.32	43.70	-2	6,421	-0.03%
2019/01/24	0	0.00	1	43.85	43.95	-1	6,367	-0.02%
2019/01/23	1	43.60	1	43.55	43.95	0	6,412	0.00%
2019/01/21	0	0.00	4	43.69	43.75	-4	6,802	-0.06%
2019/01/18	2	42.90	1	43.15	43.15	1	6,779	0.01%
2019/01/17	1	43.00	0	0.00	43.05	1	6,836	0.01%
2019/01/16	2	42.43	3.3	42.57	42.60	-1.3	6,917	-0.02%
2019/01/15	7	43.11	5	43.33	43.20	2	6,867	0.03%
2019/01/14	0	0.00	3	42.58	42.50	-3	6,947	-0.04%
2019/01/11	2.1	41.48	2	41.60	41.60	0.1	7,042	0.00%
2019/01/10	2	41.10	24.5	41.13	41.20	-22.5	6,906	-0.33%
2019/01/09	0	0.00	12	40.71	40.70	-12	6,758	-0.18%
2019/01/08	0	0.00	3	40.10	39.95	-3	6,606	-0.05%
2019/01/04	0	0.00	1	40.00	40.05	-1	6,568	-0.02%
2019/01/03	1	39.95	1	40.00	40.10	0	6,564	0.00%
2019/01/02	0	0.00	2	40.05	40.10	-2	6,464	-0.03%
2018/12/27	2	40.03	0	0.00	40.15	2	6,359	0.03%
2018/12/26	0	0.00	3	39.87	39.85	-3	6,350	-0.05%
2018/12/22	1	39.95	0	0.00	39.70	1	6,262	0.02%
2018/12/21	2.5	40.27	1	40.35	40.40	1.5	6,249	0.02%
2018/12/19	1	39.80	4	39.98	40.15	-3	5,909	-0.05%
2018/12/17	1	39.65	0	0.00	39.65	1	5,695	0.02%
2018/12/14	1	39.50	0	0.00	39.50	1	5,670	0.02%
2018/12/13	0	0.00	1	39.65	39.65	-1	5,676	-0.02%
2018/12/12	0	0.00	6	39.48	39.25	-6	5,660	-0.11%
2018/12/11	1	39.05	0	0.00	39.25	1	5,640	0.02%
2018/12/10	0	0.00	0.5	38.95	38.95	-0.5	5,609	-0.01%
2018/12/07	1	38.70	2	38.80	38.80	-1	5,571	-0.02%
2018/12/06	0	0.00	2	38.80	38.80	-2	5,589	-0.04%
2018/12/05	1	38.80	0	0.00	39.05	1	5,529	0.02%
2018/12/03	2	39.75	2	39.50	39.80	0	5,553	0.00%
2018/11/30	0	0.00	4	39.95	39.95	-4	5,516	-0.07%
2018/11/29	3	38.82	4	38.79	38.80	-1	5,433	-0.02%
2018/11/28	3	39.00	0	0.00	39.10	3	5,337	0.06%
2018/11/27	3	39.17	3	39.38	39.60	0	5,276	0.00%
2018/11/26	0	0.00	55	39.95	39.95	-55	5,137	-1.07%
2018/11/21	0	0.00	2	38.95	38.90	-2	4,947	-0.04%
2018/11/20	1	38.85	0	0.00	38.90	1	4,922	0.02%
2018/11/19	1	38.60	1	39.20	39.20	0	4,897	0.00%
2018/11/16	34	38.72	13.1	38.76	38.55	20.9	4,834	0.43%
2018/11/15	0	0.00	1	38.90	39.05	-1	4,719	-0.02%
2018/11/14	5.3	39.29	1	38.85	39.15	4.3	4,687	0.09%
2018/11/13	1	40.55	9	40.63	40.80	-8	4,481	-0.18%
2018/11/12	9	40.29	4	40.15	40.50	5	4,309	0.12%
2018/11/09	0	39.50	1	39.60	39.55	-1	4,141	-0.02%
2018/11/08	3	39.82	41	39.88	39.90	-38	4,128	-0.92%
2018/11/07	42	39.06	2	39.78	39.95	40	4,057	0.99%
2018/11/06	0	0.00	5	38.98	38.95	-5	3,813	-0.13%
2018/11/05	0	0.00	2	38.58	38.70	-2	3,685	-0.05%
2018/11/02	0	0.00	5	38.29	38.60	-5	3,639	-0.14%
2018/11/01	2	38.45	0	0.00	38.50	2	3,550	0.06%
2018/10/30	3	38.43	6	38.14	38.40	-3	3,406	-0.09%
2018/10/29	0	0.00	3	37.32	37.35	-3	3,056	-0.10%
2018/10/26	1	36.00	12	36.32	36.45	-11	2,881	-0.38%
2018/10/25	2	36.48	1.3	36.37	36.20	0.8	2,746	0.03%
2018/10/24	0.1	36.80	2	36.03	36.80	-1.9	2,647	-0.07%
2018/10/23	1	36.55	15	36.58	36.55	-14	2,497	-0.56%
2018/10/22	13	37.65	1	37.45	37.35	12	2,391	0.50%
2018/10/19	20	35.30	11.1	35.50	36.90	9	2,126	0.42%