上海商銀 (5876)-富邦-新店券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
46.45
漲跌
▲0.05
漲幅
+0.11%
成交量
4,654張
產業
上市金融類股▼0.35%
484人加入追蹤

立即追蹤
本地時間:14:30

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

上海商銀 (5876)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	46.45	46.45	-1	5,131	-0.02%
2024/04/29	0	0.00	3	46.12	46.40	-3	5,088	-0.06%
2024/04/26	2	45.10	0	0.00	45.05	2	5,005	0.04%
2024/04/25	3	45.08	4	45.28	45.20	-1	5,001	-0.02%
2024/04/24	0	0.00	1	46.25	45.75	-1	4,969	-0.02%
2024/04/23	0	0.00	9	45.94	45.85	-9	5,048	-0.18%
2024/04/22	0	0.00	14	45.51	45.55	-14	5,059	-0.28%
2024/04/19	9.3	45.05	2	46.25	45.00	7.3	5,005	0.15%
2024/04/18	20	46.05	0	0.00	46.05	20	4,828	0.41%
2024/04/17	1	45.80	2	46.55	46.40	-1	4,808	-0.02%
2024/04/16	0.1	46.10	2	46.35	46.10	-1.9	4,882	-0.04%
2024/04/15	0	0.00	5	47.40	47.40	-5	4,807	-0.10%
2024/04/12	3	46.73	2	47.25	47.50	1	4,759	0.02%
2024/04/11	0	0.00	2	47.45	47.50	-2	4,686	-0.04%
2024/04/10	0	0.00	4	47.43	47.45	-4	4,670	-0.09%
2024/04/09	0	0.00	4	46.73	46.85	-4	4,656	-0.09%
2024/04/08	0	0.00	2	46.63	46.70	-2	4,660	-0.04%
2024/04/03	7.1	46.14	5	45.95	45.95	2.1	4,637	0.04%
2024/04/02	10.2	46.45	10	46.35	46.35	0.2	4,661	0.00%
2024/04/01	16	46.63	11	46.50	46.50	5	4,731	0.11%
2024/03/29	5	47.75	9	48.41	48.35	-4	4,637	-0.09%
2024/03/28	0	0.00	1	48.15	48.25	-1	4,280	-0.02%
2024/03/27	0	0.00	9	47.83	48.00	-9	4,031	-0.22%
2024/03/26	0	0.00	2	47.23	47.30	-2	3,971	-0.05%
2024/03/25	0	0.00	0	47.00	46.90	0	3,980	0.00%
2024/03/22	0	0.00	3	47.72	47.90	-3	3,981	-0.08%
2024/03/21	11	47.56	17.2	47.56	47.80	-6.2	3,893	-0.16%
2024/03/20	0	0.00	7.2	46.66	46.70	-7.2	3,810	-0.19%
2024/03/19	0	46.50	5	46.54	46.35	-5	3,718	-0.13%
2024/03/18	0	0.00	1	46.35	46.30	-1	3,617	-0.03%
2024/03/15	0	0.00	5.1	46.15	46.40	-5.1	3,598	-0.14%
2024/03/14	0.7	45.90	9	45.99	46.20	-8.3	3,455	-0.24%
2024/03/13	1	45.20	1.3	45.28	45.40	-0.3	3,384	-0.01%
2024/03/12	0	0.00	3	44.95	45.05	-3	3,351	-0.09%
2024/03/11	0	0.00	10	44.60	44.60	-10	3,369	-0.30%
2024/03/07	0	0.00	10	44.20	44.70	-10	3,473	-0.29%
2024/03/04	5	44.45	5	44.65	44.70	0	3,840	0.00%
2024/03/01	10	44.60	0	0.00	44.55	10	3,979	0.25%
2024/02/29	1	44.40	5	44.89	45.00	-4	4,205	-0.10%
2024/02/27	10	44.65	5	44.85	44.70	5	4,284	0.12%
2024/02/23	0	0.00	22	44.76	44.75	-22	4,406	-0.50%
2024/02/22	0	0.00	1	44.95	44.95	-1	4,516	-0.02%
2024/02/20	0	0.00	1	44.90	44.90	-1	4,571	-0.02%
2024/02/19	10	44.70	7	44.54	44.85	3	4,645	0.06%
2024/02/16	6	43.93	5	44.20	44.20	1	4,721	0.02%
2024/02/15	7	44.04	0	0.00	44.10	7	4,721	0.15%
2024/02/05	2	44.15	0	0.00	44.20	2	4,695	0.04%
2024/02/01	0	0.00	1	44.95	44.95	-1	4,698	-0.02%
2024/01/30	2	44.33	0	0.00	44.30	2	4,700	0.04%
2024/01/26	0	0.00	4	44.59	44.70	-4	4,812	-0.08%
2024/01/24	7	44.35	0	0.00	44.35	7	4,902	0.14%
2024/01/22	3	44.30	0	0.00	44.30	3	5,007	0.06%
2024/01/19	15	44.70	15	44.50	44.70	0	5,061	0.00%
2024/01/18	0	0.00	1	44.50	44.25	-1	5,077	-0.02%
2024/01/17	7	44.11	0	0.00	43.90	7	5,084	0.14%
2024/01/16	1	44.50	0	0.00	44.50	1	4,999	0.02%
2024/01/12	0	0.00	30.1	45.65	45.35	-30.1	5,002	-0.60%
2024/01/11	0	0.00	9	45.51	45.55	-9	5,053	-0.18%
2024/01/10	20	44.89	0	0.00	44.95	20	5,037	0.40%
2024/01/09	0	0.00	1	46.35	46.20	-1	4,926	-0.02%
2024/01/08	0	0.00	10	46.35	46.30	-10	4,923	-0.20%
2024/01/03	2	45.88	1	46.15	46.00	1	5,048	0.02%
2024/01/02	0	0.00	7	46.41	46.60	-7	5,052	-0.14%
2023/12/29	30	46.80	0	0.00	46.80	30	5,093	0.59%
2023/12/28	5	46.75	2.5	46.73	46.85	2.5	5,099	0.05%
2023/12/27	0	0.00	10.2	46.12	46.45	-10.2	5,039	-0.20%
2023/12/26	1	45.75	4	45.60	45.75	-3	4,957	-0.06%
2023/12/25	0	0.00	1	45.40	45.45	-1	4,958	-0.02%
2023/12/21	2	44.88	0	0.00	45.20	2	4,940	0.04%
2023/12/20	4	45.04	0	0.00	45.15	4	4,895	0.08%
2023/12/19	1	45.25	2.8	45.33	45.40	-1.8	4,875	-0.04%
2023/12/18	3	45.47	6	45.58	45.80	-3	4,905	-0.06%
2023/12/15	5	45.75	1	46.25	45.55	4	4,900	0.08%
2023/12/14	0	0.00	2	46.25	46.25	-2	4,807	-0.04%
2023/12/13	0	0.00	1	45.60	45.65	-1	4,746	-0.02%
2023/12/12	0	0.00	1	46.00	46.00	-1	4,814	-0.02%
2023/12/11	2	45.80	0	0.00	45.85	2	4,863	0.04%
2023/12/08	0	0.00	10	45.70	45.85	-10	4,860	-0.21%
2023/12/06	0	0.00	3	46.35	46.35	-3	4,858	-0.06%
2023/12/05	1	46.10	4	46.20	45.90	-3	4,794	-0.06%
2023/12/04	0	0.00	8.1	46.35	46.10	-8.1	4,744	-0.17%
2023/12/01	1	45.05	3	45.93	46.00	-2	4,742	-0.04%
2023/11/30	5	45.30	0	0.00	45.10	5	4,675	0.11%
2023/11/29	23	45.63	72	45.74	45.30	-49	4,473	-1.10%
2023/11/28	21	45.84	22	46.16	45.45	-1	4,347	-0.02%
2023/11/27	57	46.81	54.1	46.33	45.75	2.9	4,290	0.07%
2023/11/24	47.1	45.62	0	0.00	45.55	47.1	4,100	1.15%
2023/11/22	1	45.70	0	0.00	45.70	1	3,865	0.03%
2023/11/21	0	0.00	12.1	46.41	46.30	-12.1	3,866	-0.31%
2023/11/17	1	45.70	3	45.83	45.80	-2	3,786	-0.05%
2023/11/16	0	0.00	15	45.24	45.55	-15	3,728	-0.40%
2023/11/15	0	0.00	9	45.02	45.05	-9	3,667	-0.25%
2023/11/13	0	0.00	2	44.70	44.80	-2	3,676	-0.05%
2023/11/10	0	0.00	2	44.78	44.75	-2	3,692	-0.05%
2023/11/08	0	0.00	1	44.75	44.85	-1	3,726	-0.03%
2023/11/07	1	44.50	16	44.88	44.90	-15	3,722	-0.40%
2023/11/06	0	0.00	4.7	44.54	44.65	-4.7	3,685	-0.13%
2023/11/03	0	0.00	24	44.44	44.60	-24	3,628	-0.66%
2023/11/02	0	0.00	10	44.00	44.00	-10	3,571	-0.28%
2023/11/01	0	0.00	5	43.35	43.55	-5	3,518	-0.14%
2023/10/31	2	42.90	2	43.10	42.90	0	3,496	0.00%
2023/10/30	14	42.84	0	0.00	42.70	14	3,504	0.40%
2023/10/27	0	0.00	3	43.70	43.95	-3	3,444	-0.09%
2023/10/26	2	42.60	0	0.00	42.85	2	3,433	0.06%
2023/10/25	0	0.00	2	43.15	43.00	-2	3,408	-0.06%
2023/10/24	3	42.68	0	0.00	42.95	3	3,391	0.09%
2023/10/20	0	0.00	1	42.80	43.00	-1	3,355	-0.03%
2023/10/19	1	43.00	0	0.00	43.40	1	3,321	0.03%
2023/10/17	10.1	43.80	0	0.00	43.50	10.1	3,293	0.31%
2023/10/16	0	0.00	26	43.79	44.05	-26	3,334	-0.78%
2023/10/13	2.2	43.68	0	0.00	43.50	2.2	3,381	0.07%
2023/10/12	0	0.00	30	44.40	44.40	-30	3,372	-0.89%
2023/10/11	0	43.85	0	43.85	44.35	0	3,358	0.00%
2023/10/06	0	0.00	26	43.25	43.40	-26	3,304	-0.79%
2023/10/04	6	42.36	0	0.00	42.45	6	3,233	0.19%
2023/10/03	2	42.80	0	0.00	42.85	2	3,236	0.06%
2023/09/28	21	43.10	11.1	43.24	43.25	9.9	3,496	0.28%
2023/09/27	2.1	42.64	0	0.00	42.85	2.1	3,506	0.06%
2023/09/26	5	42.67	6	42.70	42.60	-1	3,530	-0.03%
2023/09/25	0	0.00	0	42.95	42.95	0	3,537	0.00%
2023/09/21	8.1	42.72	0	0.00	42.65	8.1	3,592	0.22%
2023/09/20	0	0.00	4	43.50	43.55	-4	3,540	-0.11%
2023/09/18	1	43.35	0	0.00	43.35	1	3,574	0.03%
2023/09/15	2	43.55	0	0.00	43.65	2	3,639	0.05%
2023/09/14	0	0.00	5	43.45	43.70	-5	3,695	-0.14%
2023/09/13	0	0.00	5	42.90	42.65	-5	3,680	-0.14%
2023/09/12	0	0.00	3	42.80	42.80	-3	3,828	-0.08%
2023/09/11	2	42.38	0	0.00	42.55	2	3,848	0.05%
2023/09/07	0	0.00	30	42.70	42.60	-30	3,885	-0.77%
2023/09/06	31.2	42.21	0	0.00	42.20	31.2	3,886	0.80%
2023/09/05	3	42.68	0	0.00	42.70	3	3,837	0.08%
2023/09/04	20	42.80	0	0.00	43.00	20	3,832	0.52%
2023/09/01	0	0.00	30	43.25	43.30	-30	3,882	-0.77%
2023/08/31	2	42.60	0	0.00	42.60	2	3,892	0.05%
2023/08/30	30.2	42.70	0	0.00	42.80	30.2	3,829	0.79%
2023/08/29	2	43.00	7	43.05	43.20	-5	3,868	-0.13%
2023/08/28	0	42.70	2.5	42.93	43.00	-2.5	3,919	-0.06%
2023/08/25	1	42.35	0	0.00	42.40	1	5,038	0.02%
2023/08/23	0	42.20	0	0.00	42.10	0	5,143	0.00%
2023/08/22	2	42.20	0	0.00	42.20	2	5,221	0.04%
2023/08/21	0.1	42.55	0	0.00	42.65	0.1	5,308	0.00%
2023/08/18	1	42.30	0	0.00	42.50	1	5,340	0.02%
2023/08/17	4.8	42.03	0	0.00	42.00	4.8	5,352	0.09%
2023/08/16	5.3	42.45	0	0.00	42.35	5.3	5,309	0.10%
2023/08/15	2.5	42.95	0	0.00	42.95	2.5	5,328	0.05%
2023/08/14	11.2	43.26	0	0.00	43.10	11.2	5,348	0.21%
2023/08/11	0.1	43.90	0	0.00	43.75	0.1	5,402	0.00%
2023/08/02	2	44.05	5	44.05	43.85	-3	5,465	-0.05%
2023/08/01	0	0.00	2.1	44.40	44.50	-2.1	5,460	-0.04%
2023/07/31	1	44.20	0	0.00	44.05	1	5,505	0.02%
2023/07/28	21	44.20	0	0.00	44.25	21	5,510	0.38%
2023/07/27	10	44.50	0	0.00	44.50	10	5,589	0.18%
2023/07/26	2	44.20	25	44.18	44.40	-23	5,657	-0.41%
2023/07/25	0	0.00	18.4	43.90	43.85	-18.4	5,673	-0.32%
2023/07/24	2.5	43.64	1	43.70	43.50	1.5	5,727	0.03%
2023/07/21	4	44.23	0	0.00	43.90	4	5,730	0.07%
2023/07/20	2	44.40	1	44.65	44.40	1	5,713	0.02%
2023/07/19	2	44.60	0.1	44.90	44.30	1.9	5,683	0.03%
2023/07/18	1	44.60	1	44.70	45.05	0	5,641	0.00%
2023/07/17	2.5	44.64	0	0.00	44.70	2.5	5,588	0.04%
2023/07/14	0	0.00	5	44.36	44.40	-5	5,600	-0.09%
2023/07/13	5	43.85	0	0.00	43.95	5	5,609	0.09%
2023/07/12	0	0.00	7	43.60	43.75	-7	5,571	-0.13%
2023/07/11	1.1	43.46	0	0.00	43.50	1.1	5,576	0.02%
2023/07/10	0.1	43.90	0	0.00	43.35	0.1	5,570	0.00%
2023/07/07	1.1	43.20	0	0.00	43.35	1.1	5,520	0.02%
2023/07/06	6.1	43.55	0	0.00	43.40	6.1	5,453	0.11%
2023/07/04	2.2	45.83	50	45.95	46.15	-47.9	5,194	-0.92%
2023/07/03	0	0.00	2.1	45.81	45.90	-2.1	5,182	-0.04%
2023/06/30	13	45.45	0	0.00	45.40	13	5,212	0.25%
2023/06/28	1	45.40	0	0.00	45.45	1	5,186	0.02%
2023/06/27	0	0.00	7	45.46	45.45	-7	5,187	-0.13%
2023/06/21	51.1	45.60	0	0.00	45.70	51.1	5,195	0.98%
2023/06/20	1	45.75	0	0.00	45.70	1	5,185	0.02%
2023/06/19	0	0.00	1.2	46.34	46.45	-1.2	5,079	-0.02%
2023/06/16	1	46.15	1	46.50	45.70	0	5,043	0.00%
2023/06/15	0	0.00	2	46.45	46.40	-2	4,907	-0.04%
2023/06/12	0.1	46.25	0	0.00	46.25	0.1	5,126	0.00%
2023/06/09	0.2	46.30	0	0.00	46.25	0.2	5,222	0.00%
2023/06/08	50.3	46.30	53	46.16	46.20	-2.7	5,296	-0.05%
2023/06/07	0	0.00	53	46.65	46.55	-53	5,374	-0.99%
2023/06/06	0	0.00	5	46.20	46.25	-5	5,337	-0.09%
2023/06/05	0	0.00	1	46.05	45.80	-1	5,346	-0.02%
2023/06/02	90	45.41	0	0.00	45.40	90	5,328	1.69%
2023/06/01	0	0.00	45.2	45.49	45.45	-45.2	5,281	-0.86%
2023/05/31	55	45.25	5	46.15	45.15	50	5,230	0.96%
2023/05/30	3	46.00	1	46.05	46.00	2	4,133	0.05%
2023/05/26	10	45.60	0	0.00	45.80	10	4,062	0.25%
2023/05/25	8	46.03	1	46.20	45.95	7	3,994	0.18%
2023/05/24	3	46.43	1	46.80	46.85	2	3,914	0.05%
2023/05/23	3.1	46.79	0	0.00	47.05	3.1	3,877	0.08%
2023/05/22	0.2	47.20	3	47.40	47.50	-2.8	3,863	-0.07%
2023/05/18	0	0.00	1	47.10	47.15	-1	3,813	-0.03%
2023/05/17	0	0.00	2	47.00	47.00	-2	3,785	-0.05%
2023/05/15	0	0.00	4	46.36	46.40	-4	3,714	-0.11%
2023/05/12	0	46.10	0	0.00	46.20	0	3,720	0.00%
2023/05/10	0	0.00	2	46.33	46.50	-2	3,679	-0.05%
2023/05/09	5	46.10	2	46.43	46.50	3	3,644	0.08%
2023/05/08	0	0.00	1	46.35	46.35	-1	3,655	-0.03%
2023/05/03	1	45.40	0	0.00	45.50	1	3,585	0.03%
2023/05/02	1	46.15	0	0.00	46.00	1	3,576	0.03%
2023/04/28	0	0.00	2	46.45	46.45	-2	3,650	-0.05%
2023/04/27	11	46.26	0.5	46.35	46.00	10.5	3,683	0.29%
2023/04/26	1	46.40	0	0.00	46.80	1	3,651	0.03%
2023/04/24	0	0.00	4	46.55	46.80	-4	3,618	-0.11%
2023/04/21	2	46.23	3	46.53	46.35	-1	3,652	-0.03%
2023/04/20	0	0.00	1	46.60	46.35	-1	3,662	-0.03%
2023/04/19	6	46.43	4	46.50	46.20	2	3,727	0.05%
2023/04/14	0	0.00	2	47.45	47.50	-2	3,787	-0.05%
2023/04/13	0	0.00	1	47.05	47.05	-1	3,780	-0.03%
2023/04/10	0	0.00	7	46.78	46.90	-7	3,831	-0.18%
2023/04/07	1	46.50	0	0.00	46.40	1	3,843	0.03%
2023/04/06	7	46.45	4	46.45	46.45	3	3,885	0.08%
2023/03/31	8	46.80	1	47.00	46.95	7	3,880	0.18%
2023/03/30	0	0.00	4	46.05	46.30	-4	3,871	-0.10%
2023/03/29	0	0.00	9	46.68	46.65	-9	4,016	-0.22%
2023/03/28	0	0.00	3	46.25	46.25	-3	4,298	-0.07%
2023/03/24	18	46.62	4	46.68	46.70	14	4,362	0.32%
2023/03/23	1.1	46.96	6	46.73	47.00	-4.9	4,333	-0.11%
2023/03/22	6	46.18	1	46.30	46.30	5	4,334	0.12%
2023/03/21	1	45.70	1	45.75	45.50	0	4,374	0.00%
2023/03/20	0	45.05	3	45.08	45.15	-3	4,414	-0.07%
2023/03/17	7	45.04	1	45.10	44.70	6	4,439	0.14%
2023/03/16	5	44.65	1	44.85	44.75	4	4,275	0.09%
2023/03/15	1	45.25	1	45.00	44.60	0	4,311	0.00%
2023/03/14	3.5	44.75	1	44.60	44.55	2.5	4,320	0.06%
2023/03/13	0.1	45.60	0	0.00	45.45	0.1	4,310	0.00%
2023/03/10	1	45.98	0	0.00	45.85	1	4,257	0.02%
2023/03/09	0.1	47.48	0	0.00	47.30	0.1	4,265	0.00%
2023/03/07	0	0.00	0.2	47.75	47.85	-0.2	4,519	0.00%
2023/03/06	0	0.00	1	47.60	47.80	-1	4,598	-0.02%
2023/03/03	0	0.00	1	47.10	47.30	-1	4,629	-0.02%
2023/03/02	1	46.90	1	47.25	47.15	0	4,687	0.00%
2023/03/01	2	47.18	2	47.38	47.45	0	4,730	0.00%
2023/02/23	0	0.00	1	47.85	47.85	-1	4,686	-0.02%
2023/02/22	0	0.00	1	47.30	47.65	-1	4,721	-0.02%
2023/02/21	1	47.75	0	0.00	47.80	1	4,739	0.02%
2023/02/20	0	0.00	2	47.58	47.80	-2	4,818	-0.04%
2023/02/17	1	46.85	1	47.15	47.15	0	4,885	0.00%
2023/02/16	0	0.00	2	47.38	47.10	-2	4,995	-0.04%
2023/02/15	0	46.90	0	0.00	46.80	0	5,097	0.00%
2023/02/14	1	47.45	1	47.30	47.30	0	5,144	0.00%
2023/02/13	4	46.71	1	47.15	47.15	3	5,237	0.06%
2023/02/10	1	46.70	20	47.10	47.05	-19	5,250	-0.36%
2023/02/07	1	46.80	0	0.00	46.80	1	5,422	0.02%
2023/02/06	1	46.61	2	46.75	46.60	-1	5,497	-0.02%
2023/02/03	1	46.50	1	47.15	47.20	0	5,540	0.00%
2023/02/02	20.1	46.85	0	0.00	46.75	20.1	5,620	0.36%
2023/01/31	0.1	47.00	0	0.00	46.60	0.1	5,647	0.00%
2023/01/30	0	0.00	4	47.83	47.95	-4	5,602	-0.07%
2023/01/17	0	0.00	2	46.93	47.10	-2	5,554	-0.04%
2023/01/13	0.5	46.40	2	46.28	46.35	-1.5	5,631	-0.03%
2023/01/12	0	0.00	2	46.38	46.40	-2	5,790	-0.03%
2023/01/11	0	0.00	1	46.30	46.25	-1	5,846	-0.02%
2023/01/10	1	45.95	1	46.15	46.15	0	5,860	0.00%
2023/01/09	0	0.00	28.6	46.03	46.25	-28.6	5,910	-0.48%
2023/01/06	0	0.00	2	45.50	45.25	-2	5,947	-0.03%
2023/01/05	1	45.50	67	45.24	45.50	-66	6,021	-1.10%
2023/01/04	0	0.00	2	44.53	44.95	-2	6,008	-0.03%
2023/01/03	2	43.58	3	43.83	44.25	-1	6,037	-0.02%
2022/12/30	2	44.30	3	44.33	44.05	-1	6,024	-0.02%
2022/12/29	13.1	43.69	1	43.85	43.90	12.1	6,044	0.20%
2022/12/27	21	44.25	0	0.00	44.25	21	6,015	0.35%
2022/12/26	11	44.01	0	0.00	44.05	11	6,042	0.18%
2022/12/23	0	0.00	3	44.20	44.25	-3	6,076	-0.05%
2022/12/22	1	44.05	5.1	44.29	44.45	-4.1	6,119	-0.07%
2022/12/21	4.6	43.60	5	43.91	43.75	-0.4	6,124	-0.01%
2022/12/20	11.5	44.81	30	44.90	44.50	-18.5	6,004	-0.31%
2022/12/19	1.4	47.03	0	0.00	47.00	1.4	5,745	0.02%
2022/12/16	1.2	47.40	0	0.00	47.40	1.2	5,811	0.02%
2022/12/14	0	0.00	1	48.25	48.20	-1	5,840	-0.02%
2022/12/13	2	47.35	0	0.00	47.10	2	5,819	0.03%
2022/12/09	1	47.65	1	48.00	47.80	0	5,835	0.00%
2022/12/08	1	47.50	0	0.00	48.05	1	5,842	0.02%
2022/12/07	0	0.00	2	47.70	47.90	-2	5,824	-0.03%
2022/12/06	3	46.97	0	0.00	46.80	3	5,774	0.05%
2022/12/05	1	47.10	13	47.35	47.05	-12	5,756	-0.21%
2022/12/02	2	48.15	0	0.00	48.20	2	5,675	0.04%
2022/12/01	2	48.65	0	0.00	48.95	2	5,692	0.04%
2022/11/30	1	48.35	4.1	48.20	50.80	-3.1	5,631	-0.06%
2022/11/29	0	0.00	10	47.60	47.80	-10	5,482	-0.18%
2022/11/25	10	46.35	1	46.10	46.50	9	5,397	0.17%
2022/11/24	4	45.60	0	0.00	46.05	4	5,539	0.07%
2022/11/23	1	45.10	20	45.35	45.80	-19	5,521	-0.34%
2022/11/22	2	44.70	0	0.00	45.05	2	5,497	0.04%
2022/11/21	0.1	44.65	0	0.00	45.10	0.1	5,451	0.00%
2022/11/18	23.1	44.85	1	44.80	44.85	22.1	5,443	0.41%
2022/11/16	1	45.90	0	0.00	45.80	1	5,377	0.02%
2022/11/15	3	45.93	0	0.00	46.40	3	5,319	0.06%
2022/11/14	1	46.20	0	0.00	46.00	1	5,269	0.02%
2022/11/10	24	44.85	20	45.20	45.20	4	5,196	0.08%
2022/11/09	10	44.85	10	45.30	45.30	0	5,191	0.00%
2022/11/08	0	45.05	0	0.00	45.30	0	5,139	0.00%
2022/11/04	0.1	44.65	0	0.00	45.10	0.1	5,043	0.00%
2022/11/02	0	45.25	0	0.00	45.60	0	4,947	0.00%
2022/11/01	0	46.30	1	46.00	46.15	-1	4,888	-0.02%
2022/10/28	1	45.45	1	45.45	45.55	0	4,780	0.00%
2022/10/25	0.5	45.24	2	45.00	45.20	-1.6	4,749	-0.03%
2022/10/24	0	0.00	1	46.15	46.00	-1	4,684	-0.02%
2022/10/20	1.1	45.42	0	0.00	46.50	1.1	4,563	0.02%
2022/10/19	0.2	47.00	0	0.00	46.70	0.2	4,417	0.00%
2022/10/18	0.2	47.08	0	0.00	47.45	0.2	4,355	0.00%
2022/10/17	0.2	47.25	0	0.00	47.35	0.2	4,324	0.00%
2022/10/14	0.2	47.83	0	0.00	48.20	0.2	4,280	0.00%
2022/10/13	0	0.00	1	48.05	48.05	-1	4,207	-0.02%
2022/10/12	0.2	47.75	0	0.00	48.05	0.2	4,134	0.00%
2022/10/11	3	48.05	0	0.00	47.75	3	4,126	0.07%
2022/09/28	0	0.00	2	48.80	48.70	-2	4,233	-0.05%
2022/09/26	2	48.85	0	0.00	48.70	2	4,247	0.05%
2022/09/23	0	0.00	2	49.65	49.70	-2	4,288	-0.05%
2022/09/22	0	47.90	4	48.65	48.60	-4	4,298	-0.09%
2022/09/14	1	48.85	0	0.00	48.55	1	4,391	0.02%
2022/09/12	1	49.05	0	0.00	49.55	1	4,472	0.02%
2022/09/08	2	48.60	0	0.00	49.25	2	4,519	0.04%
2022/09/02	1	48.70	0	0.00	48.65	1	4,689	0.02%
2022/09/01	2.2	48.75	0	0.00	48.65	2.2	4,709	0.05%
2022/08/30	0.1	49.33	0	0.00	49.45	0.1	4,508	0.00%
2022/08/29	3.1	49.79	0	0.00	49.60	3.1	4,565	0.07%
2022/08/23	0.3	50.90	0	0.00	50.60	0.3	5,118	0.01%
2022/08/22	0.3	50.91	0	0.00	51.30	0.3	5,292	0.01%
2022/08/19	0	50.40	0	0.00	51.00	0	5,456	0.00%
2022/08/18	0	51.00	80	50.70	50.60	-80	5,492	-1.46%
2022/08/16	80	51.89	0	0.00	51.90	80	5,638	1.42%
2022/08/12	0	0.00	1	52.10	52.70	-1	5,799	-0.02%
2022/08/10	0	0.00	0.1	52.60	52.80	-0.1	5,853	0.00%
2022/08/05	0	0.00	0.4	50.60	51.10	-0.4	5,863	-0.01%
2022/08/04	0	0.00	2	50.20	49.90	-2	5,845	-0.03%
2022/07/28	1	49.60	0	0.00	49.95	1	5,884	0.02%
2022/07/20	3	48.37	0	0.00	47.90	3	5,905	0.05%
2022/07/15	0	47.85	0	0.00	47.45	0	5,905	0.00%
2022/07/11	1	49.50	0	0.00	49.75	1	5,806	0.02%
2022/06/30	1	53.20	0	53.00	53.10	1	5,711	0.02%
2022/06/28	0	0.00	2	54.20	54.40	-2	5,611	-0.04%
2022/06/27	0	0.00	0.1	54.60	54.30	-0.1	5,655	0.00%
2022/06/23	2	53.80	0.2	53.50	54.00	1.8	5,552	0.03%
2022/06/22	0	0.00	101	52.46	52.90	-101	5,471	-1.85%	大賣/鉅額交易
2022/06/21	100	52.90	1	53.10	53.10	99	5,509	1.80%
2022/06/20	0	0.00	10	52.70	51.80	-10	5,533	-0.18%
2022/06/17	6	52.10	6	52.20	52.20	0	5,488	0.00%
2022/06/16	2	52.50	3.1	52.78	52.50	-1.1	5,422	-0.02%
2022/06/15	11	51.95	11	52.14	52.30	0	5,447	0.00%
2022/06/14	102	51.61	104	51.68	51.40	-2	5,455	-0.04%	大買/大賣/
2022/06/13	5	51.10	5	50.86	50.70	0	5,434	0.00%
2022/06/10	1	52.10	25	52.46	52.10	-24	5,306	-0.45%
2022/06/09	0	0.00	3	52.30	52.20	-3	5,271	-0.06%
2022/06/07	0	0.00	2.1	52.75	52.60	-2.1	5,235	-0.04%
2022/06/06	0	0.00	4.4	52.14	52.50	-4.4	5,137	-0.09%
2022/06/02	0	0.00	2	51.80	51.90	-2	5,096	-0.04%
2022/06/01	5.1	51.52	49.2	51.34	51.70	-44.1	5,073	-0.87%
2022/05/31	66	50.87	89	51.25	50.60	-23	4,930	-0.47%
2022/05/30	61	50.70	15	51.20	50.70	46	4,642	0.99%
2022/05/27	4.1	50.79	15.3	50.89	50.90	-11.2	4,473	-0.25%
2022/05/26	35	50.02	58	50.05	50.10	-23	4,352	-0.53%
2022/05/25	20	49.30	7	50.34	49.30	13	4,375	0.30%
2022/05/24	0	50.10	11	50.27	50.00	-11	4,233	-0.26%
2022/05/23	0	0.00	7	49.29	49.65	-7	4,095	-0.17%
2022/05/20	0	0.00	16	47.66	48.20	-16	3,976	-0.40%
2022/05/18	8	46.25	8	46.27	47.30	0	3,844	0.00%
2022/05/16	1	46.05	0	0.00	46.25	1	3,847	0.03%
2022/05/12	0	0.00	1	46.15	45.95	-1	3,823	-0.03%
2022/05/10	0	0.00	2	47.33	47.30	-2	3,818	-0.05%
2022/05/09	11	47.31	2	47.40	47.00	9	3,835	0.23%
2022/05/06	2	47.95	0	0.00	48.35	2	3,827	0.05%
2022/05/05	0	0.00	2	49.30	48.60	-2	3,877	-0.05%
2022/04/28	1	48.00	0	0.00	48.75	1	4,160	0.02%
2022/04/27	2	48.43	0	0.00	48.15	2	4,143	0.05%
2022/04/26	0	0.00	4	49.51	49.40	-4	4,157	-0.10%
2022/04/25	0	0.00	0.1	48.50	48.55	-0.1	4,170	0.00%
2022/04/20	0	0.00	0	48.90	49.55	0	4,476	0.00%
2022/04/19	0	0.00	1	50.00	48.90	-1	4,671	-0.02%
2022/04/18	0	0.00	1	49.05	49.10	-1	4,745	-0.02%
2022/04/14	1	49.85	4	49.95	49.75	-3	4,786	-0.06%
2022/04/13	0	0.00	1	51.00	51.00	-1	4,790	-0.02%
2022/04/12	2	50.00	0	0.00	50.30	2	4,761	0.04%
2022/04/11	0	0.00	4.1	50.50	50.50	-4.1	4,731	-0.09%
2022/04/07	8	50.21	9	50.10	49.05	-1	4,671	-0.02%
2022/04/06	8	50.70	17	50.60	51.00	-9	4,643	-0.19%
2022/04/01	0	0.00	11	50.00	49.95	-11	4,553	-0.24%
2022/03/31	0	0.00	3	50.47	50.20	-3	4,504	-0.07%
2022/03/30	0	0.00	13	50.01	50.30	-13	4,454	-0.29%
2022/03/29	0	0.00	33.4	49.86	49.90	-33.4	4,385	-0.76%
2022/03/24	0	0.00	12	49.98	50.00	-12	4,353	-0.28%
2022/03/23	0	0.00	25	49.56	49.85	-25	4,291	-0.58%
2022/03/21	0	0.00	10	48.95	48.80	-10	4,216	-0.24%
2022/03/18	0	0.00	1	48.30	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	5	47.97	48.15	-5	4,142	-0.12%
2022/03/14	0	0.00	10	46.03	46.25	-10	4,039	-0.25%
2022/03/11	1	45.70	0	0.00	45.70	1	4,063	0.02%
2022/03/10	0	0.00	2	46.75	46.80	-2	4,069	-0.05%
2022/03/09	2	45.43	5	45.55	45.20	-3	4,022	-0.07%
2022/03/08	0	45.10	0	0.00	44.80	0	4,030	0.00%
2022/03/07	2.1	45.38	0	0.00	45.45	2.1	3,996	0.05%
2022/03/02	0	0.00	2	47.60	47.65	-2	4,126	-0.05%
2022/03/01	1	47.65	4	47.33	47.55	-3	4,115	-0.07%
2022/02/25	31	46.14	0	0.00	45.80	31	4,078	0.76%
2022/02/24	1.1	46.32	0	0.00	46.25	1.1	3,985	0.03%
2022/02/23	1	47.25	0	0.00	47.45	1	3,960	0.03%
2022/02/22	1	47.30	0	0.00	47.15	1	3,970	0.03%
2022/02/21	0	0.00	5	48.20	48.25	-5	4,022	-0.12%
2022/02/18	7	48.14	0	0.00	48.00	7	4,030	0.17%
2022/02/17	0	0.00	10	48.93	48.75	-10	4,037	-0.25%
2022/02/16	2	48.30	1	48.40	48.10	1	4,019	0.02%
2022/02/14	0	0.00	6	48.86	49.15	-6	4,008	-0.15%
2022/02/11	0	0.00	2	48.98	49.30	-2	3,981	-0.05%
2022/02/10	1	48.15	0	0.00	48.95	1	3,969	0.03%
2022/02/09	0	0.00	6.2	48.97	48.90	-6.2	3,930	-0.16%
2022/02/08	0	0.00	23	48.27	48.80	-23	3,870	-0.59%
2022/02/07	1	45.95	0	0.00	47.95	1	3,825	0.03%
2022/01/26	16.1	45.78	15	45.96	46.25	1.1	3,723	0.03%
2022/01/21	0.1	47.31	0	0.00	47.55	0.1	3,501	0.00%
2022/01/19	0	0.00	0.1	48.50	48.50	-0.1	3,410	0.00%
2022/01/18	0	0.00	0.1	48.80	48.50	-0.1	3,414	0.00%
2022/01/14	0.1	48.50	0	0.00	48.60	0.1	3,305	0.00%
2022/01/13	1.8	49.31	3	50.00	49.65	-1.2	3,235	-0.04%
2022/01/12	57.4	49.18	73	49.34	50.00	-15.6	3,029	-0.51%
2022/01/11	8	48.70	2	48.45	48.70	6	2,791	0.21%
2022/01/10	1	47.90	0	0.00	48.25	1	2,697	0.04%
2022/01/03	0.2	47.10	0	0.00	47.15	0.2	2,645	0.01%
2021/12/28	0	0.00	0.2	47.25	47.30	-0.2	2,670	-0.01%
2021/12/24	0	0.00	1	47.45	47.40	-1	2,716	-0.04%
2021/12/23	0	0.00	1	47.40	47.40	-1	2,755	-0.04%
2021/12/20	0.1	46.64	0	0.00	46.80	0.1	2,825	0.00%
2021/12/17	0	0.00	1	47.15	47.35	-1	2,811	-0.04%
2021/12/16	0.1	46.75	0	0.00	47.00	0.1	2,800	0.00%
2021/12/13	0	0.00	0.1	47.10	47.10	-0.1	2,955	0.00%
2021/12/10	0.3	47.21	0	0.00	47.05	0.3	3,000	0.01%
2021/12/08	0.2	47.70	2	47.65	47.80	-1.8	2,999	-0.06%
2021/12/06	0.1	46.75	0	0.00	46.80	0.1	2,988	0.00%
2021/12/02	0	0.00	1	47.00	47.00	-1	3,029	-0.03%
2021/11/30	0	0.00	0.1	46.50	46.35	-0.1	3,065	0.00%
2021/11/29	0.1	45.70	2	45.85	45.75	-1.9	2,943	-0.07%
2021/11/26	0.2	45.85	0	0.00	45.75	0.2	2,964	0.01%
2021/11/24	0.2	47.42	2.1	47.74	47.55	-1.9	3,150	-0.06%
2021/11/23	0	0.00	10	46.85	46.95	-10	3,347	-0.30%
2021/11/22	0	0.00	18	46.86	47.00	-18	3,390	-0.53%
2021/11/19	0	0.00	10	46.60	46.75	-10	3,371	-0.30%
2021/11/18	37	46.67	41	46.02	46.70	-4	3,363	-0.12%
2021/11/16	0	0.00	1	45.45	45.90	-1	3,280	-0.03%
2021/11/12	0	0.00	2.3	45.13	45.20	-2.3	3,297	-0.07%
2021/11/10	2	44.70	0	0.00	44.70	2	3,339	0.06%
2021/11/08	0	0.00	1	44.60	44.55	-1	3,366	-0.03%
2021/11/03	1	43.85	0	0.00	44.00	1	3,409	0.03%
2021/10/26	0	0.00	3	44.98	44.90	-3	3,505	-0.09%
2021/10/19	0.1	44.50	0	0.00	44.55	0.1	3,676	0.00%
2021/10/18	0.1	44.60	0	0.00	44.45	0.1	3,694	0.00%
2021/10/15	0.1	44.35	0	0.00	44.45	0.1	3,722	0.00%
2021/10/08	0.1	43.75	0	0.00	43.50	0.1	3,732	0.00%
2021/10/07	0	0.00	0.1	44.45	44.20	-0.1	3,744	0.00%
2021/10/06	0.1	43.26	26	43.26	43.30	-25.9	3,760	-0.69%
2021/10/05	0.1	43.25	5	43.20	43.10	-5	3,751	-0.13%
2021/10/04	0.1	43.46	1	43.50	43.50	-0.9	3,798	-0.02%
2021/09/29	2.7	43.97	0	0.00	44.05	2.7	3,719	0.07%
2021/09/23	1	44.60	2.1	44.64	44.55	-1.1	3,664	-0.03%
2021/09/22	2.4	43.71	3	43.97	43.60	-0.6	3,673	-0.02%
2021/09/17	0.3	45.68	0	0.00	45.35	0.3	3,597	0.01%
2021/09/16	0	0.00	4	46.15	46.00	-4	3,548	-0.11%
2021/09/15	0.1	45.30	1	45.25	45.75	-0.9	3,481	-0.03%
2021/09/10	0	0.00	5	45.75	45.75	-5	3,529	-0.14%
2021/09/09	0	0.00	1	45.45	45.75	-1	3,585	-0.03%
2021/09/08	0	45.10	0	0.00	45.60	0	3,560	0.00%
2021/09/07	0	0.00	2	45.65	45.20	-2	3,569	-0.06%
2021/09/06	0	0.00	9	45.03	45.05	-9	3,537	-0.25%
2021/09/03	0	0.00	33	44.19	44.70	-33	3,495	-0.94%
2021/09/01	0	0.00	0.3	44.85	44.65	-0.3	3,480	-0.01%
2021/08/30	5	43.00	1	44.00	44.30	4	3,336	0.12%
2021/08/27	0	0.00	5	43.15	43.90	-5	3,196	-0.16%
2021/08/26	1	40.80	0	0.00	41.60	1	2,980	0.03%
2021/08/24	0	0.00	1	40.95	41.25	-1	2,923	-0.03%
2021/08/20	1.3	40.43	0	0.00	40.25	1.3	3,041	0.04%
2021/08/19	0.1	40.60	0	0.00	40.55	0.1	3,611	0.00%
2021/08/13	1	41.00	0	0.00	41.40	1	3,792	0.03%
2021/08/10	1	41.65	8	41.53	41.60	-7	3,973	-0.18%
2021/08/02	0	0.00	1	42.00	42.50	-1	4,517	-0.02%
2021/07/30	0	0.00	10	41.37	41.75	-10	4,537	-0.22%
2021/07/29	7	41.42	0	0.00	41.85	7	4,574	0.15%
2021/07/28	12	41.28	0	0.00	41.30	12	4,553	0.26%
2021/07/26	0	0.00	1	44.90	45.00	-1	4,526	-0.02%
2021/07/23	1	45.35	0	0.00	45.10	1	4,560	0.02%
2021/07/21	1	44.75	0	0.00	44.75	1	4,629	0.02%
2021/07/19	9	45.10	0	0.00	45.40	9	4,736	0.19%
2021/07/16	0	0.00	1.1	45.50	45.50	-1.1	4,734	-0.02%
2021/07/15	0	0.00	1	45.40	45.45	-1	4,750	-0.02%
2021/07/13	20	45.10	0	0.00	45.40	20	4,843	0.41%
2021/07/12	0	0.00	1	45.00	44.90	-1	4,853	-0.02%
2021/07/07	0	0.00	1	45.00	45.10	-1	4,942	-0.02%
2021/07/06	0	0.00	7	45.24	45.25	-7	5,008	-0.14%
2021/06/30	10	45.15	0	0.00	45.25	10	5,110	0.20%
2021/06/25	0	0.00	0.1	45.15	45.20	-0.1	5,245	0.00%
2021/06/21	0.1	43.50	1	43.35	43.50	-0.9	5,292	-0.02%
2021/06/16	0	0.00	3	45.02	44.85	-3	5,378	-0.06%
2021/06/11	0	0.00	1	45.00	45.05	-1	5,464	-0.02%
2021/06/08	0	0.00	1	45.05	45.05	-1	5,562	-0.02%
2021/06/07	0	0.00	1	45.00	45.00	-1	5,659	-0.02%
2021/06/04	0	0.00	4	44.85	45.15	-4	5,725	-0.07%
2021/05/31	1	45.10	7	45.40	45.40	-6	6,012	-0.10%
2021/05/27	2.1	44.75	3	45.60	45.60	-0.9	6,010	-0.01%
2021/05/26	1	45.35	1	45.10	45.35	0	5,613	0.00%
2021/05/25	1	45.20	3	45.10	45.20	-2	5,631	-0.04%
2021/05/24	0	0.00	6	44.23	44.40	-6	5,561	-0.11%
2021/05/21	0	0.00	15	44.45	44.35	-15	5,571	-0.27%
2021/05/20	2	43.33	27	43.34	43.35	-25	5,513	-0.45%
2021/05/19	1	42.90	1	43.60	42.90	0	5,482	0.00%
2021/05/18	1	43.60	7	43.59	43.60	-6	5,446	-0.11%
2021/05/17	0	0.00	2	42.20	41.30	-2	5,458	-0.04%
2021/05/14	3	42.75	5	42.46	42.65	-2	5,399	-0.04%
2021/05/13	2	41.85	1	41.40	41.20	1	5,342	0.02%
2021/05/12	2	43.90	13.3	42.14	41.50	-11.3	5,268	-0.21%
2021/05/11	2	43.93	2	43.45	43.40	0	5,080	0.00%
2021/05/10	0	0.00	12.2	44.84	44.50	-12.2	5,059	-0.24%
2021/05/06	2	43.50	12	43.48	43.90	-10	5,165	-0.19%
2021/05/04	1	43.20	6	43.20	42.45	-5	5,168	-0.10%
2021/05/03	0	0.00	10	43.48	42.80	-10	5,148	-0.19%
2021/04/29	0	0.00	16	44.00	43.45	-16	5,159	-0.31%
2021/04/28	0	0.00	18	43.66	43.95	-18	5,160	-0.35%
2021/04/27	12	42.99	11	43.36	43.50	1	5,269	0.02%
2021/04/26	3	42.70	1	43.20	43.30	2	5,269	0.04%
2021/04/23	0	0.00	4	42.99	43.00	-4	5,228	-0.08%
2021/04/22	5	42.40	4	42.44	42.60	1	5,200	0.02%
2021/04/21	0	0.00	2.1	42.43	42.45	-2.1	5,186	-0.04%
2021/04/20	0	0.00	1	42.90	43.00	-1	5,189	-0.02%
2021/04/19	0	0.00	324.9	42.27	43.00	-324.9	5,194	-6.25%	大賣/鉅額交易
2021/04/16	5	42.34	2	42.35	42.45	3	5,165	0.06%
2021/04/14	0	0.00	5	42.35	42.40	-5	5,288	-0.09%
2021/04/13	0	0.00	1	42.30	42.10	-1	5,275	-0.02%
2021/04/12	0	0.00	10	41.95	41.90	-10	5,238	-0.19%
2021/04/09	3	41.32	8	41.15	41.25	-5	5,252	-0.10%
2021/04/08	1.3	41.25	0	0.00	41.20	1.3	5,284	0.02%
2021/04/06	0	0.00	3	41.65	41.20	-3	5,352	-0.06%
2021/04/01	0	0.00	4	41.50	41.55	-4	5,306	-0.08%
2021/03/31	0	0.00	11	41.90	41.95	-11	5,250	-0.21%
2021/03/30	9	41.80	5	41.56	41.80	4	5,197	0.08%
2021/03/29	11	41.25	4	41.35	41.40	7	5,142	0.14%
2021/03/26	0	0.00	2	41.43	41.40	-2	5,104	-0.04%
2021/03/25	4	41.08	1	41.00	41.15	3	5,066	0.06%
2021/03/24	0	0.00	1	40.55	40.70	-1	5,106	-0.02%
2021/03/23	1	40.50	2	40.55	40.40	-1	5,091	-0.02%
2021/03/22	0	0.00	2	40.10	40.50	-2	5,113	-0.04%
2021/03/19	0	0.00	1	40.15	40.40	-1	5,137	-0.02%
2021/03/18	0	0.00	2	41.15	40.80	-2	5,025	-0.04%
2021/03/15	2	41.10	0	0.00	41.25	2	5,112	0.04%
2021/03/11	12.1	41.05	9	40.83	40.65	3.1	5,153	0.06%
2021/03/10	10	40.20	1.2	40.62	40.70	8.8	5,100	0.17%
2021/03/09	5	39.95	2	40.23	40.45	3	5,044	0.06%
2021/03/08	10	39.55	1	39.65	39.60	9	4,938	0.18%
2021/03/05	7	39.17	0	0.00	39.40	7	4,910	0.14%
2021/03/04	1	39.25	0	0.00	39.65	1	5,061	0.02%
2021/03/02	5	39.85	0	0.00	39.35	5	4,947	0.10%
2021/02/26	10	39.50	9	39.81	39.90	1	4,912	0.02%
2021/02/25	2	40.35	1	40.30	40.80	1	4,739	0.02%
2021/02/24	6	39.98	7	39.93	39.85	-1	4,709	-0.02%
2021/02/23	0	0.00	2	39.85	39.85	-2	4,696	-0.04%
2021/02/22	0.8	39.55	0	0.00	39.25	0.8	4,691	0.02%
2021/02/19	1.5	39.31	0	0.00	39.20	1.5	4,714	0.03%
2021/02/18	0	0.00	3	39.83	39.65	-3	4,731	-0.06%
2021/02/17	1.1	39.41	14.5	39.20	39.70	-13.4	4,769	-0.28%
2021/02/05	0.2	38.80	0	0.00	38.75	0.2	4,674	0.01%
2021/02/04	0	0.00	1	38.55	38.70	-1	4,665	-0.02%
2021/02/03	0	0.00	0.4	38.55	38.70	-0.4	4,755	-0.01%
2021/02/02	2	38.55	0	0.00	38.55	2	4,790	0.04%
2021/02/01	1	38.11	6	38.11	38.20	-5	4,825	-0.10%
2021/01/29	15.1	37.79	0	0.00	37.40	15.1	4,785	0.32%
2021/01/28	4	38.53	0	0.00	38.25	4	4,680	0.09%
2021/01/27	0.1	39.00	0	0.00	38.60	0.1	4,609	0.00%
2021/01/26	4	38.68	0	0.00	38.60	4	4,602	0.09%
2021/01/25	2	38.93	0	0.00	38.90	2	4,572	0.04%
2021/01/22	1	39.00	0	0.00	39.00	1	4,609	0.02%
2021/01/20	4	39.55	0	0.00	39.00	4	4,531	0.09%
2021/01/19	0	0.00	2	41.10	41.10	-2	4,362	-0.05%
2021/01/18	0	0.00	9	41.44	41.20	-9	4,329	-0.21%
2021/01/14	0	0.00	3	42.00	42.20	-3	4,380	-0.07%
2021/01/13	0	0.00	1	42.30	42.20	-1	4,386	-0.02%
2021/01/11	1	42.35	1	42.10	42.45	0	4,384	0.00%
2021/01/08	1	41.60	11	42.19	42.50	-10	4,359	-0.23%
2021/01/07	0	0.00	4	41.44	41.45	-4	4,240	-0.09%
2021/01/05	0	0.00	6	41.15	41.35	-6	4,220	-0.14%
2021/01/04	2	41.30	1	41.50	41.35	1	4,215	0.02%
2020/12/31	0	0.00	25	41.08	41.10	-25	4,149	-0.60%
2020/12/30	5	41.00	3	41.08	41.05	2	4,085	0.05%
2020/12/29	0	0.00	1	40.05	40.05	-1	4,007	-0.02%
2020/12/28	0	0.00	2	39.50	40.00	-2	4,016	-0.05%
2020/12/25	0.4	40.00	2	39.63	39.60	-1.6	4,065	-0.04%
2020/12/22	0	0.00	5	39.85	39.75	-5	4,181	-0.12%
2020/12/21	6	39.80	0	0.00	40.15	6	4,328	0.14%
2020/12/18	2	39.70	6	40.20	40.20	-4	4,376	-0.09%
2020/12/17	5.2	40.05	5	40.07	40.25	0.2	4,375	0.00%
2020/12/11	0.3	39.80	0	0.00	40.00	0.3	4,364	0.01%
2020/12/10	0	0.00	1	38.95	39.05	-1	4,261	-0.02%
2020/12/09	2	38.50	0	0.00	39.15	2	4,238	0.05%
2020/12/08	3	39.10	0	0.00	38.95	3	4,158	0.07%
2020/12/07	0	0.00	0.2	39.85	39.80	-0.2	4,116	0.00%
2020/12/04	0.1	40.15	5	40.29	40.20	-4.9	4,095	-0.12%
2020/12/01	3	39.28	2	39.38	39.90	1	4,135	0.02%
2020/11/30	1.1	39.61	0	0.00	39.00	1.1	4,131	0.03%
2020/11/27	1	39.80	2	39.95	39.90	-1	3,938	-0.03%
2020/11/25	1	40.20	11	40.22	40.15	-10	4,011	-0.25%
2020/11/18	0	0.00	2	40.68	40.95	-2	4,134	-0.05%
2020/11/17	0	0.00	1	40.45	40.60	-1	4,144	-0.02%
2020/11/16	0	0.00	1	40.40	40.50	-1	4,208	-0.02%
2020/11/13	2	39.65	0	0.00	39.90	2	4,178	0.05%
2020/11/12	1	39.80	2	39.75	39.80	-1	4,197	-0.02%
2020/11/11	2	39.98	6	39.91	40.20	-4	4,196	-0.10%
2020/11/09	3	39.00	8	39.10	38.85	-5	4,027	-0.12%
2020/11/06	0	0.00	1	38.55	38.60	-1	3,958	-0.03%
2020/11/05	2	38.70	7	38.50	38.60	-5	4,000	-0.12%
2020/11/03	1	38.25	5	38.11	38.35	-4	4,027	-0.10%
2020/11/02	0	0.00	7	37.20	37.95	-7	4,040	-0.17%
2020/10/30	16	37.08	0.2	37.30	37.05	15.8	4,024	0.39%
2020/10/29	5	37.58	1	37.75	37.55	4	3,929	0.10%
2020/10/28	2	37.95	0	0.00	38.10	2	3,951	0.05%
2020/10/26	1	38.30	10.1	38.20	38.30	-9.1	4,014	-0.23%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/22	6	38.03	0	0.00	38.50	6	4,100	0.15%
2020/10/21	1	38.20	3	38.22	38.05	-2	4,055	-0.05%
2020/10/20	4	38.00	0	0.00	38.15	4	4,063	0.10%
2020/10/19	0	0.00	12	38.15	38.20	-12	4,045	-0.30%
2020/10/16	0.3	38.10	10	38.00	38.00	-9.8	4,012	-0.24%
2020/10/15	1	38.05	5	38.05	38.05	-4	4,022	-0.10%
2020/10/14	7	38.55	2	38.90	38.55	5	3,997	0.13%
2020/10/13	5	38.41	0	0.00	38.60	5	3,935	0.13%
2020/10/12	2	38.60	0	0.00	38.95	2	4,027	0.05%
2020/10/08	2	38.95	0	0.00	39.00	2	4,119	0.05%
2020/10/07	2	39.03	2	39.20	39.00	0	4,156	0.00%
2020/10/06	1	39.30	2	39.30	39.30	-1	4,228	-0.02%
2020/10/05	1	38.85	4	39.29	38.85	-3	4,239	-0.07%
2020/09/30	3	39.07	3	39.80	38.85	0	4,255	0.00%
2020/09/29	0	0.00	1	39.25	39.10	-1	4,224	-0.02%
2020/09/28	4	38.76	2	39.13	39.40	2	4,249	0.05%
2020/09/25	2	38.20	9	37.91	38.40	-7	4,276	-0.16%
2020/09/24	16	37.65	0	0.00	37.35	16	4,235	0.38%
2020/09/23	14	38.85	0	0.00	38.90	14	4,120	0.34%
2020/09/22	20	39.67	0	0.00	39.50	20	4,105	0.49%
2020/09/18	5	40.38	0	0.00	40.75	5	4,094	0.12%
2020/09/17	6	40.36	0	0.00	40.30	6	4,079	0.15%
2020/09/16	1	40.65	0	0.00	41.00	1	4,079	0.02%
2020/09/15	0	0.00	3	40.75	40.80	-3	4,079	-0.07%
2020/09/14	3	40.38	3	40.80	40.90	0	4,204	0.00%
2020/09/11	2	40.23	3	40.32	40.45	-1	4,229	-0.02%
2020/09/10	1	40.25	1	40.30	40.35	0	4,270	0.00%
2020/09/09	4	40.30	0	0.00	40.55	4	4,314	0.09%
2020/09/08	2	40.85	1	40.70	40.80	1	4,341	0.02%
2020/09/07	11	40.91	0	0.00	40.90	11	4,374	0.25%
2020/09/04	51	41.13	1	41.30	41.50	50	4,374	1.14%
2020/09/02	2	41.45	2	41.25	41.50	0	4,416	0.00%
2020/09/01	12	41.54	0	0.00	41.75	12	4,454	0.27%
2020/08/28	0	0.00	7	42.49	42.20	-7	4,500	-0.16%
2020/08/26	4	42.04	5	42.10	42.15	-1	4,615	-0.02%
2020/08/25	35	42.66	40	42.45	42.35	-5	4,657	-0.11%
2020/08/24	15	41.56	2	41.93	41.35	13	4,690	0.28%
2020/08/21	20	41.94	0	0.00	41.80	20	4,710	0.42%
2020/08/20	16	41.61	0	0.00	41.55	16	4,726	0.34%
2020/08/14	0	0.00	2	43.93	44.00	-2	4,773	-0.04%
2020/08/13	0	0.00	1	43.65	43.85	-1	4,787	-0.02%
2020/08/12	0	0.00	30	43.22	43.40	-30	4,815	-0.62%
2020/08/11	6	44.03	1	44.20	43.40	5	4,824	0.10%
2020/08/10	0	0.00	20	43.75	43.70	-20	4,804	-0.42%
2020/08/07	0	0.00	1	42.90	42.90	-1	4,813	-0.02%
2020/08/06	10	42.65	0	0.00	43.00	10	4,802	0.21%
2020/08/04	0	0.00	0.2	42.00	41.65	-0.2	4,852	0.00%
2020/08/03	10	41.62	0	0.00	41.45	10	4,872	0.21%
2020/07/31	1	42.50	0	0.00	42.35	1	4,847	0.02%
2020/07/30	6	42.23	1	42.20	42.85	5	4,830	0.10%
2020/07/29	1	42.50	0	0.00	42.30	1	4,854	0.02%
2020/07/28	2	42.45	29	42.42	42.55	-27	4,915	-0.55%
2020/07/27	7	42.94	1	42.60	42.50	6	4,935	0.12%
2020/07/24	8	43.70	1	43.60	43.55	7	4,958	0.14%
2020/07/23	26	44.61	0	0.00	44.60	26	4,972	0.52%
2020/07/22	2	45.03	0	0.00	45.00	2	5,046	0.04%
2020/07/21	0	0.00	25	45.51	45.50	-25	5,053	-0.49%
2020/07/20	1	44.65	85	44.30	44.55	-84	5,053	-1.66%
2020/07/17	1	44.90	0	0.00	44.75	1	5,087	0.02%
2020/07/16	25	44.82	1.8	44.95	44.80	23.2	5,154	0.45%
2020/07/15	1.1	47.51	3	47.67	47.75	-1.9	5,083	-0.04%
2020/07/14	4	47.20	0	0.00	47.45	4	5,051	0.08%
2020/07/13	6	47.20	0	0.00	47.00	6	5,064	0.12%
2020/07/09	0	0.00	2	48.23	48.20	-2	5,125	-0.04%
2020/07/08	0	0.00	15	47.75	48.00	-15	5,105	-0.29%
2020/07/06	0	0.00	1	47.65	47.45	-1	5,132	-0.02%
2020/07/03	0	0.00	4	46.94	47.00	-4	5,150	-0.08%
2020/07/02	0	0.00	2	46.60	46.80	-2	5,184	-0.04%
2020/07/01	0	0.00	11	45.97	46.20	-11	5,234	-0.21%
2020/06/30	0	0.00	1	45.55	45.55	-1	5,274	-0.02%
2020/06/29	1	44.80	2	45.03	44.95	-1	5,335	-0.02%
2020/06/24	46	45.05	0	0.00	45.10	46	5,375	0.86%
2020/06/23	41.5	45.37	1	45.30	45.20	40.5	5,452	0.74%
2020/06/19	2	44.93	3	45.22	45.20	-1	5,620	-0.02%
2020/06/18	6	44.83	0	0.00	45.10	6	5,688	0.11%
2020/06/16	11	44.79	11	45.69	45.15	0	5,842	0.00%
2020/06/15	5	44.08	0	0.00	44.05	5	6,057	0.08%
2020/06/12	1	44.65	0	0.00	44.50	1	6,159	0.02%
2020/06/11	8	45.79	7	45.71	45.40	1	6,330	0.02%
2020/06/10	1	46.55	5	46.66	46.75	-4	6,467	-0.06%
2020/06/09	0	0.00	6	45.96	46.10	-6	6,656	-0.09%
2020/06/08	0	0.00	1	46.00	46.00	-1	6,759	-0.01%
2020/06/04	2	45.28	1	45.35	45.10	1	6,977	0.01%
2020/06/03	0	0.00	2	44.55	44.75	-2	7,157	-0.03%
2020/06/02	1	43.55	1	43.60	43.40	0	7,199	0.00%
2020/06/01	1	43.40	17	43.37	43.50	-16	7,206	-0.22%
2020/05/28	1	42.10	0	0.00	42.20	1	7,047	0.01%
2020/05/27	11	42.50	1	42.75	42.50	10	7,052	0.14%
2020/05/26	3	43.13	9	43.01	42.90	-6	7,077	-0.08%
2020/05/25	24	41.63	0	0.00	41.75	24	7,038	0.34%
2020/05/20	1	43.30	0	0.00	43.40	1	7,017	0.01%
2020/05/19	1	43.35	0	0.00	43.35	1	7,027	0.01%
2020/05/15	1	42.40	10.5	42.17	42.25	-9.5	7,038	-0.13%
2020/05/14	2	42.50	0	0.00	42.55	2	7,001	0.03%
2020/05/11	0	0.00	1	44.00	44.05	-1	6,939	-0.01%
2020/05/08	0	0.00	1	43.90	43.60	-1	6,918	-0.01%
2020/05/07	4	43.00	2	43.00	43.10	2	6,909	0.03%
2020/05/06	1	42.90	0	0.00	42.80	1	6,911	0.01%
2020/05/05	1	42.80	1	42.90	43.00	0	6,930	0.00%
2020/05/04	2	42.45	0	0.00	42.40	2	6,921	0.03%
2020/04/30	4	44.11	5	44.37	44.15	-1	6,891	-0.01%
2020/04/29	4	43.50	5	43.63	43.70	-1	6,907	-0.01%
2020/04/28	0	0.00	1	42.40	42.80	-1	6,981	-0.01%
2020/04/27	2	42.23	2	42.15	42.10	0	7,119	0.00%
2020/04/24	0	0.00	1	40.70	40.60	-1	7,109	-0.01%
2020/04/23	2	40.80	2	41.13	40.90	0	7,178	0.00%
2020/04/22	6	40.52	1	40.95	40.75	5	7,152	0.07%
2020/04/21	11	41.98	4	41.21	40.95	7	7,139	0.10%
2020/04/17	0	0.00	4	43.39	42.70	-4	7,175	-0.06%
2020/04/16	6	42.38	7	42.54	42.35	-1	7,079	-0.01%
2020/04/15	9	43.03	8	43.05	43.20	1	7,024	0.01%
2020/04/14	3	40.95	2	41.33	41.95	1	6,942	0.01%
2020/04/13	20	40.88	1	40.55	40.70	19	6,880	0.28%
2020/04/10	1	40.50	2	40.68	41.10	-1	6,883	-0.01%
2020/04/09	0	0.00	1	40.75	40.35	-1	6,840	-0.01%
2020/04/08	34	40.05	0	0.00	40.40	34	6,811	0.50%
2020/04/07	3	39.40	25	39.79	39.90	-22	6,741	-0.33%
2020/04/06	5	38.57	2	38.65	38.65	3	6,706	0.04%
2020/04/01	15	38.68	0	0.00	38.50	15	6,628	0.23%
2020/03/31	3	39.58	0	0.00	39.35	3	6,542	0.05%
2020/03/30	6	38.93	3	39.40	39.55	3	6,435	0.05%
2020/03/27	6	40.25	1	40.80	40.00	5	6,355	0.08%
2020/03/26	5	40.00	2	40.00	40.10	3	6,246	0.05%
2020/03/25	3	40.33	6	40.43	40.60	-3	6,339	-0.05%
2020/03/24	8	38.71	47	37.82	38.70	-39	6,220	-0.63%
2020/03/23	8	35.56	1	35.60	35.65	7	6,044	0.12%
2020/03/20	4	36.51	14	36.23	37.45	-10	6,058	-0.17%
2020/03/19	5	35.68	3	35.68	35.00	2	5,875	0.03%
2020/03/18	17	37.81	7	38.71	38.00	10	5,671	0.18%
2020/03/17	33	38.83	2	38.10	38.25	31	5,582	0.56%
2020/03/16	4	40.88	20	41.60	39.60	-16	5,376	-0.30%
2020/03/13	23	40.37	2	41.25	42.20	21	5,213	0.40%
2020/03/12	7	45.12	3	45.12	44.30	4	4,979	0.08%
2020/03/10	4	46.93	8	47.08	47.40	-4	4,691	-0.09%
2020/03/09	22	46.69	1	46.10	46.10	21	4,548	0.46%
2020/03/06	13	49.57	0	0.00	49.60	13	4,262	0.31%
2020/03/05	1	50.80	5	50.96	51.00	-4	4,155	-0.10%
2020/03/04	1	49.90	1	50.20	50.40	0	4,292	0.00%
2020/03/03	2	49.80	1	50.00	50.00	1	4,275	0.02%
2020/03/02	3	49.50	24	49.30	49.40	-21	4,249	-0.49%
2020/02/27	6	50.32	5	50.30	50.30	1	4,411	0.02%
2020/02/26	3	50.37	2	50.70	50.70	1	4,339	0.02%
2020/02/24	0.5	51.30	0	0.00	50.90	0.5	4,293	0.01%
2020/02/20	2	52.00	0	0.00	51.90	2	4,238	0.05%
2020/02/19	0	0.00	1	52.30	52.10	-1	4,226	-0.02%
2020/02/17	0.5	51.40	0	0.00	51.40	0.5	4,238	0.01%
2020/02/13	3.1	51.63	3.5	51.40	51.60	-0.4	4,320	-0.01%
2020/02/12	2	50.75	0	0.00	51.00	2	4,302	0.05%
2020/02/11	2	50.80	0	0.00	50.70	2	4,293	0.05%
2020/02/07	0.5	50.80	81	50.77	50.80	-80.5	4,449	-1.81%
2020/02/06	2	51.00	5	51.06	50.60	-3	4,507	-0.07%
2020/02/05	0	0.00	5	50.00	50.10	-5	4,500	-0.11%
2020/02/03	1	49.45	13	49.21	49.60	-12	4,482	-0.27%
2020/01/31	3	50.60	0	0.00	50.00	3	4,445	0.07%
2020/01/30	4	50.68	11	51.10	50.10	-7	4,312	-0.16%
2020/01/20	0.5	53.00	2	52.95	53.10	-1.5	4,140	-0.04%
2020/01/17	2	52.50	2	52.20	52.80	0	4,099	0.00%
2020/01/14	0	0.00	3	52.47	52.70	-3	4,215	-0.07%
2020/01/13	1	52.10	2.2	51.82	52.00	-1.2	4,186	-0.03%
2020/01/09	0	0.00	3	50.80	51.10	-3	4,474	-0.07%
2020/01/08	2	50.60	0	0.00	50.60	2	4,509	0.04%
2020/01/06	1	51.80	0	0.00	51.70	1	4,590	0.02%
2020/01/03	0	0.00	2	52.10	52.30	-2	4,623	-0.04%
2019/12/30	0.2	52.30	5	52.40	52.20	-4.8	4,696	-0.10%
2019/12/27	0	0.00	20	52.60	52.70	-20	4,715	-0.42%
2019/12/26	0	0.00	2	52.05	52.40	-2	4,776	-0.04%
2019/12/25	20	51.90	5	52.20	51.90	15	4,858	0.31%
2019/12/24	0	0.00	6	52.60	52.70	-6	4,921	-0.12%
2019/12/23	5	52.50	1	52.40	52.70	4	5,081	0.08%
2019/12/20	0	0.00	0	52.20	52.50	0	5,206	0.00%
2019/12/19	1	51.20	1.1	51.39	51.60	-0.1	5,107	0.00%
2019/12/18	0	0.00	0.4	51.40	51.40	-0.4	5,163	-0.01%
2019/12/17	0	0.00	15.9	51.16	51.60	-15.9	6,967	-0.23%
2019/12/13	3	51.20	1	51.10	50.90	2	7,225	0.03%
2019/12/12	0	0.00	5.1	50.80	50.60	-5.1	7,321	-0.07%
2019/12/10	1	50.20	0	0.00	50.20	1	7,760	0.01%
2019/12/06	0	0.00	1	50.40	50.30	-1	8,120	-0.01%
2019/12/05	8	50.40	1	50.20	50.30	7	8,419	0.08%
2019/12/04	0	0.00	1	49.50	50.00	-1	8,757	-0.01%
2019/12/02	0	0.00	1	49.80	49.55	-1	8,996	-0.01%
2019/11/29	5	50.16	7	50.06	49.90	-2	8,988	-0.02%
2019/11/25	5	51.70	1.1	51.97	51.40	3.9	8,950	0.04%
2019/11/22	0	0.00	1	51.70	51.70	-1	9,172	-0.01%
2019/11/19	1	51.80	2	51.90	52.10	-1	9,605	-0.01%
2019/11/18	2	51.55	4	51.40	51.80	-2	9,933	-0.02%
2019/11/15	4	51.65	0	0.00	51.70	4	9,970	0.04%
2019/11/14	5	51.06	21	51.01	51.50	-16	10,009	-0.16%
2019/11/13	4	52.08	0	0.00	51.60	4	10,077	0.04%
2019/11/11	1	53.00	20	52.40	52.50	-19	10,108	-0.19%
2019/11/08	2.1	53.00	0.3	53.00	53.00	1.8	10,224	0.02%
2019/11/07	0	0.00	6	53.45	53.40	-6	10,253	-0.06%
2019/11/06	3	53.80	7.1	53.77	53.90	-4.1	10,213	-0.04%
2019/11/05	5.9	53.32	6	53.20	53.50	-0.1	10,193	0.00%
2019/11/04	0	0.00	10.1	52.41	52.40	-10.1	10,178	-0.10%
2019/11/01	0	0.00	12	52.10	52.10	-12	10,285	-0.12%
2019/10/31	0	0.00	1	52.50	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	2	52.35	52.50	-2	10,440	-0.02%
2019/10/29	0	0.00	7	51.84	51.80	-7	10,581	-0.07%
2019/10/28	2	52.40	3.1	51.90	51.90	-1.1	10,597	-0.01%
2019/10/25	14.8	52.24	1	52.20	52.10	13.8	10,630	0.13%
2019/10/24	10	51.80	1.1	52.01	52.20	8.9	10,693	0.08%
2019/10/22	5	51.40	1	51.30	51.50	4	10,847	0.04%
2019/10/21	1	51.10	15.1	51.04	51.20	-14.1	10,832	-0.13%
2019/10/18	9.1	51.11	36	50.94	51.00	-26.9	10,784	-0.25%
2019/10/15	5	51.50	0	0.00	51.90	5	10,440	0.05%
2019/10/14	5	51.36	10	51.49	51.90	-5	10,441	-0.05%
2019/10/09	2	50.25	0	0.00	50.20	2	10,390	0.02%
2019/10/08	10.3	51.47	7	51.47	50.80	3.3	10,333	0.03%
2019/10/07	1	51.00	0	0.00	51.00	1	10,302	0.01%
2019/10/04	5	51.50	1	51.51	51.60	4	10,342	0.04%
2019/10/03	2	50.45	1	51.20	51.30	1	10,339	0.01%
2019/10/02	5	51.28	2	51.15	51.10	3	10,375	0.03%
2019/10/01	1.2	51.58	6	52.60	51.50	-4.8	10,398	-0.05%
2019/09/27	1	52.30	0	0.00	52.10	1	10,367	0.01%
2019/09/26	11.1	52.27	1	52.20	52.10	10.1	10,338	0.10%
2019/09/25	15	52.71	0	0.00	52.70	15	10,214	0.15%
2019/09/24	11	54.20	2	54.30	54.00	9	10,140	0.09%
2019/09/23	5	55.00	0	0.00	54.80	5	10,153	0.05%
2019/09/20	4	54.55	7	55.10	55.70	-3	10,165	-0.03%
2019/09/19	10	54.30	0	0.00	55.10	10	8,339	0.12%
2019/09/18	12	54.30	0	0.00	54.90	12	8,170	0.15%
2019/09/17	27	54.54	2	54.60	54.70	25	8,011	0.31%
2019/09/16	1	56.10	7.4	55.58	56.00	-6.4	7,890	-0.08%
2019/09/12	0	0.00	2	55.00	54.60	-2	7,586	-0.03%
2019/09/11	10	54.70	1	54.90	54.80	9	7,505	0.12%
2019/09/10	2	54.20	1	54.10	54.00	1	7,398	0.01%
2019/09/09	3	54.10	7	54.11	54.90	-4	7,321	-0.05%
2019/09/06	6	52.25	7	52.39	53.30	-1	7,064	-0.01%
2019/09/05	1.1	50.75	4	50.83	51.30	-2.9	6,784	-0.04%
2019/09/03	0	0.00	6	50.37	50.40	-6	6,601	-0.09%
2019/09/02	5	50.60	76	50.63	50.70	-71	6,610	-1.07%
2019/08/30	0	0.00	68	49.86	50.80	-68	6,596	-1.03%
2019/08/29	1	49.30	3	49.33	49.25	-2	6,430	-0.03%
2019/08/28	1	49.40	0	0.00	49.40	1	6,424	0.02%
2019/08/27	6	49.17	4	49.24	49.65	2	6,398	0.03%
2019/08/26	3	49.90	6	49.48	50.00	-3	6,280	-0.05%
2019/08/23	4	49.20	3	49.77	49.75	1	6,204	0.02%
2019/08/22	5	48.56	7	48.60	48.70	-2	6,189	-0.03%
2019/08/21	51.1	46.57	1	47.40	47.65	50.1	6,519	0.77%
2019/08/20	0	0.00	2	48.30	48.30	-2	6,389	-0.03%
2019/08/16	32	47.88	0	0.00	48.00	32	6,638	0.48%
2019/08/15	0	0.00	3	46.70	46.85	-3	6,585	-0.05%
2019/08/14	4	47.43	5.5	47.52	47.10	-1.5	6,618	-0.02%
2019/08/13	1	46.85	11	47.23	46.80	-10	6,763	-0.15%
2019/08/12	1.2	48.09	1	48.30	48.05	0.2	6,673	0.00%
2019/08/08	4	48.85	5	48.80	48.65	-1	6,678	-0.01%
2019/08/07	3	48.35	0	0.00	48.30	3	6,700	0.04%
2019/08/06	1	49.00	0	0.00	49.05	1	6,675	0.01%
2019/08/05	2	48.80	1	50.20	50.00	1	6,615	0.02%
2019/08/02	8	49.08	0.2	48.95	48.85	7.8	6,542	0.12%
2019/08/01	5	50.14	0	0.00	50.20	5	6,471	0.08%
2019/07/31	5	50.16	5	50.94	51.40	0	6,402	0.00%
2019/07/30	1	50.90	156	51.60	51.40	-155	6,237	-2.49%	大賣/鉅額交易
2019/07/29	2	52.00	3	51.90	52.10	-1	6,237	-0.02%
2019/07/26	26	52.15	0	0.00	51.90	26	6,269	0.41%
2019/07/25	19	52.02	16	52.63	51.70	3	6,292	0.05%
2019/07/24	7	54.11	10	53.91	53.50	-3	6,174	-0.05%
2019/07/23	9	55.63	85	55.80	55.30	-76	6,101	-1.25%
2019/07/22	1	56.00	1	56.10	56.00	0	6,103	0.00%
2019/07/19	0	0.00	18	56.88	56.30	-18	6,123	-0.29%
2019/07/18	0	0.00	0.1	56.30	56.30	-0.1	6,131	0.00%
2019/07/17	0	0.00	50	56.30	57.00	-50	6,151	-0.81%
2019/07/16	1	56.00	2	56.00	56.20	-1	6,119	-0.02%
2019/07/15	17	56.32	0	0.00	56.20	17	6,102	0.28%
2019/07/11	0	0.00	21	57.25	57.50	-21	6,120	-0.34%
2019/07/10	0	0.00	26.6	57.07	57.20	-26.6	6,112	-0.43%
2019/07/09	1	56.20	9	56.12	56.20	-8	6,083	-0.13%
2019/07/08	14	55.99	4	56.05	56.30	10	6,077	0.16%
2019/07/05	1	56.30	9	56.76	57.40	-8	6,039	-0.13%
2019/07/04	1	56.60	6	56.37	56.60	-5	6,000	-0.08%
2019/07/03	1	55.50	1	55.70	55.60	0	6,021	0.00%
2019/07/02	2	55.15	1	55.30	55.30	1	6,044	0.02%
2019/07/01	48.1	55.63	6	55.20	55.30	42.1	6,028	0.70%
2019/06/28	1	56.60	0	0.00	56.20	1	6,002	0.02%
2019/06/24	1	57.50	11	57.26	57.50	-10	6,163	-0.16%
2019/06/21	0	0.00	1	56.70	57.40	-1	6,265	-0.02%
2019/06/20	12	57.18	3	57.00	56.80	9	6,275	0.14%
2019/06/19	1	56.80	23	57.07	57.40	-22	6,257	-0.35%
2019/06/18	1	55.80	9.7	55.02	56.00	-8.7	6,229	-0.14%
2019/06/17	4	54.68	11	54.95	54.50	-7	6,235	-0.11%
2019/06/14	5	56.26	5.1	56.58	56.20	-0.1	6,151	0.00%
2019/06/13	2	55.85	13.1	56.19	56.50	-11.1	6,148	-0.18%
2019/06/12	7	56.13	2	57.40	56.10	5	6,180	0.08%
2019/06/11	0.2	58.10	5	57.82	58.10	-4.8	6,217	-0.08%
2019/06/10	0	0.00	1	58.10	58.20	-1	6,415	-0.02%
2019/06/06	0	0.00	20	57.85	57.90	-20	6,411	-0.31%
2019/06/04	0	0.00	7	58.01	58.00	-7	6,549	-0.11%
2019/06/03	0	0.00	1	57.50	57.70	-1	6,571	-0.02%
2019/05/31	2	57.65	1	57.90	58.10	1	6,590	0.02%
2019/05/30	4	57.33	10	56.88	57.50	-6	6,664	-0.09%
2019/05/29	11	55.54	9	56.56	56.20	2	7,396	0.03%
2019/05/28	6	55.20	8.1	55.55	57.40	-2.1	10,894	-0.02%
2019/05/27	30	56.45	29	56.43	56.80	1	10,729	0.01%
2019/05/24	7.6	56.97	2.6	57.57	57.80	5	10,925	0.05%
2019/05/23	2.6	54.64	4.3	54.45	54.90	-1.7	10,937	-0.02%
2019/05/22	2	53.05	2.2	53.39	53.90	-0.2	11,227	0.00%
2019/05/21	4.3	53.32	41.3	52.86	53.80	-37	11,442	-0.32%
2019/05/20	1.3	52.66	11.2	52.41	52.60	-9.9	11,663	-0.09%
2019/05/17	0	0.00	200	50.90	51.10	-200	11,748	-1.70%	大賣/鉅額交易
2019/05/15	0	0.00	3	50.80	50.90	-3	12,120	-0.02%
2019/05/14	0	0.00	152	50.63	50.90	-152	12,395	-1.23%	大賣/鉅額交易
2019/05/13	0	0.00	0.5	50.70	50.50	-0.5	13,097	0.00%
2019/05/10	0.2	50.60	5	50.10	50.70	-4.8	13,197	-0.04%
2019/05/08	0	0.00	3	50.00	50.30	-3	13,174	-0.02%
2019/05/07	1	49.80	4	50.18	49.80	-3	13,292	-0.02%
2019/05/06	1	50.10	0	0.00	50.00	1	13,337	0.01%
2019/05/03	1	50.10	0	0.00	50.90	1	13,339	0.01%
2019/05/02	1.2	50.32	0.2	50.40	50.40	1	13,322	0.01%
2019/04/26	0	0.00	20	48.35	48.90	-20	13,278	-0.15%
2019/04/25	0	0.00	6	48.20	48.35	-6	13,305	-0.05%
2019/04/18	1	48.30	0	0.00	48.55	1	14,028	0.01%
2019/04/17	0	0.00	1	48.55	48.60	-1	14,152	-0.01%
2019/04/15	1	48.80	0	0.00	48.90	1	14,187	0.01%
2019/04/08	0	0.00	0.7	48.10	48.10	-0.7	14,264	0.00%
2019/04/03	5	47.96	0	0.00	48.00	5	14,232	0.04%
2019/04/02	0.2	48.15	0	0.00	48.15	0.2	14,248	0.00%
2019/03/29	0	0.00	19	47.95	48.70	-19	14,204	-0.13%
2019/03/26	0	0.00	18	47.70	47.90	-18	14,394	-0.13%
2019/03/25	0	0.00	3	46.90	46.95	-3	14,359	-0.02%
2019/03/20	1	47.75	4	47.65	47.90	-3	14,275	-0.02%
2019/03/19	0	0.00	2	47.25	47.50	-2	14,212	-0.01%
2019/03/15	0.1	47.30	1	47.10	47.30	-0.9	14,202	-0.01%
2019/03/14	0.2	47.10	1	46.75	47.10	-0.8	14,105	-0.01%
2019/03/13	1	46.45	0	0.00	46.50	1	14,027	0.01%
2019/03/11	0	0.00	20	45.30	45.10	-20	13,800	-0.14%
2019/03/08	0	0.00	33	44.95	44.95	-33	13,719	-0.24%
2019/03/06	1	45.80	0	0.00	46.00	1	13,770	0.01%
2019/03/05	1	45.70	0	0.00	46.10	1	13,745	0.01%
2019/03/04	135	45.87	176	45.86	46.10	-41	13,664	-0.30%	大買/大賣/
2019/02/27	90	45.60	89	45.90	47.90	1	12,945	0.01%
2019/02/26	68	44.85	0	0.00	44.90	68	9,352	0.73%
2019/02/25	2.1	45.62	1	45.50	45.70	1.1	9,048	0.01%
2019/02/22	1	47.00	23	46.97	47.20	-22	8,648	-0.25%
2019/02/21	1.2	46.77	11.2	47.37	47.65	-10	8,393	-0.12%
2019/02/19	1	45.50	1	45.50	45.20	0	7,864	0.00%
2019/02/18	1.1	45.15	1	45.15	45.20	0.1	7,592	0.00%
2019/02/14	0.2	45.05	0.2	45.05	45.05	0	7,493	0.00%
2019/02/13	1	44.90	0	0.00	45.00	1	7,377	0.01%
2019/02/12	1	45.70	6	45.31	44.70	-5	7,076	-0.07%
2019/02/11	5	43.45	0	0.00	43.80	5	6,348	0.08%
2019/01/28	0.5	43.30	2	42.85	43.30	-1.5	6,485	-0.02%
2019/01/25	1	43.45	0	0.00	43.70	1	6,421	0.02%
2019/01/24	0	0.00	6	43.91	43.95	-6	6,367	-0.09%
2019/01/23	0.3	43.95	0	0.00	43.95	0.3	6,412	0.00%
2019/01/21	0	0.00	1	43.45	43.75	-1	6,802	-0.01%
2019/01/18	1	43.00	6	43.10	43.15	-5	6,779	-0.07%
2019/01/17	0.2	42.95	1	42.80	43.05	-0.8	6,836	-0.01%
2019/01/16	2	43.20	0	0.00	42.60	2	6,917	0.03%
2019/01/15	0.2	43.20	0.2	43.20	43.20	0	6,867	0.00%
2019/01/14	1	42.65	9	42.58	42.50	-8	6,947	-0.12%
2019/01/11	1.2	41.71	8.2	41.38	41.60	-7	7,042	-0.10%
2019/01/10	0	0.00	1	41.10	41.20	-1	6,906	-0.01%
2019/01/09	1	40.70	2	40.75	40.70	-1	6,758	-0.01%
2019/01/07	0	40.20	5	40.10	40.20	-5	6,602	-0.08%
2019/01/04	1	40.05	2	40.00	40.05	-1	6,568	-0.02%
2018/12/28	0	0.00	2	40.20	40.20	-2	6,414	-0.03%
2018/12/27	1	40.05	5	40.11	40.15	-4	6,359	-0.06%
2018/12/26	50	39.85	3	39.95	39.85	47	6,350	0.74%
2018/12/25	0	0.00	6	39.58	39.75	-6	6,330	-0.09%
2018/12/24	0	0.00	2	39.80	39.65	-2	6,303	-0.03%
2018/12/22	1	39.65	27	39.75	39.70	-26	6,262	-0.42%
2018/12/21	3	40.18	10	40.05	40.40	-7	6,249	-0.11%
2018/12/19	0	0.00	9	39.86	40.15	-9	5,909	-0.15%
2018/12/18	12	39.80	3	39.87	39.80	9	5,787	0.16%
2018/12/17	2	39.60	0	0.00	39.65	2	5,695	0.04%
2018/12/14	1	39.60	1	39.60	39.50	0	5,670	0.00%
2018/12/13	2	39.35	0	0.00	39.65	2	5,676	0.04%
2018/12/10	6	39.10	0	0.00	38.95	6	5,609	0.11%
2018/12/07	1	38.80	0	0.00	38.80	1	5,571	0.02%
2018/12/06	4	38.66	2	39.00	38.80	2	5,589	0.04%
2018/12/05	1	39.20	2	39.00	39.05	-1	5,529	-0.02%
2018/12/04	0	0.00	1	39.40	39.20	-1	5,514	-0.02%
2018/12/03	3	39.60	1	39.50	39.80	2	5,553	0.04%
2018/11/30	0	0.00	2	39.95	39.95	-2	5,516	-0.04%
2018/11/29	1	38.80	0	0.00	38.80	1	5,433	0.02%
2018/11/28	5	38.90	0.2	39.10	39.10	4.8	5,337	0.09%
2018/11/27	2	39.10	5	39.20	39.60	-3	5,276	-0.06%
2018/11/26	10	39.90	0	0.00	39.95	10	5,137	0.19%
2018/11/23	0	0.00	4	39.06	39.20	-4	5,006	-0.08%
2018/11/22	0	0.00	1	38.85	38.90	-1	4,963	-0.02%
2018/11/21	2	38.93	0	0.00	38.90	2	4,947	0.04%
2018/11/19	0	0.00	1	39.20	39.20	-1	4,897	-0.02%
2018/11/16	5	38.74	43	38.62	38.55	-38	4,834	-0.79%
2018/11/15	3	38.88	35	38.82	39.05	-32	4,719	-0.68%
2018/11/14	6	39.14	3	39.33	39.15	3	4,687	0.06%
2018/11/13	9	40.68	2	40.40	40.80	7	4,481	0.16%
2018/11/12	8	40.26	0	0.00	40.50	8	4,309	0.19%
2018/11/09	1	39.55	1	39.60	39.55	0	4,141	0.00%
2018/11/08	10.1	39.85	0	0.00	39.90	10.1	4,128	0.24%
2018/11/07	4.2	39.82	1.1	39.54	39.95	3	4,057	0.08%
2018/11/06	20	39.10	1	39.00	38.95	19	3,813	0.50%
2018/11/05	5	38.70	1	38.65	38.70	4	3,685	0.11%
2018/11/02	0	0.00	2	38.40	38.60	-2	3,639	-0.05%
2018/11/01	0	0.00	2	38.48	38.50	-2	3,550	-0.06%
2018/10/31	26	38.65	1	38.15	38.45	25	3,506	0.71%
2018/10/30	1.1	38.40	17.1	38.37	38.40	-16	3,406	-0.47%
2018/10/29	1	36.50	1	37.45	37.35	0	3,056	0.00%
2018/10/26	1	36.00	0	0.00	36.45	1	2,881	0.03%
2018/10/25	2	36.35	6	36.46	36.20	-4	2,746	-0.15%
2018/10/24	4	36.04	1	36.80	36.80	3	2,647	0.11%
2018/10/23	2.1	36.70	3	36.80	36.55	-1	2,497	-0.04%
2018/10/22	7.1	37.64	1	37.60	37.35	6.1	2,391	0.25%
2018/10/19	2	34.75	6	36.05	36.90	-4	2,126	-0.19%