上海商銀 (5876)-中國信託-忠孝券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
45.40
漲跌
▲0.05
漲幅
+0.11%
成交量
2,271張
產業
上市金融類股
481人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/06/17	0.1	45.55	0	0.00	45.40	0.1	8,843	0.00%
2024/06/12	5	45.40	0	0.00	45.50	5	9,032	0.06%
2024/06/11	1	45.90	0	0.00	45.50	1	9,062	0.01%
2024/06/06	2	46.10	0	0.00	45.95	2	9,049	0.02%
2024/05/31	0	0.00	1	46.45	46.05	-1	8,494	-0.01%
2024/05/30	1	45.75	0	0.00	45.60	1	7,656	0.01%
2024/05/28	1	46.10	0	0.00	46.50	1	7,364	0.01%
2024/05/27	1	46.00	0	0.00	46.00	1	7,305	0.01%
2024/05/24	1	46.55	0	0.00	46.40	1	7,154	0.01%
2024/05/23	0	0.00	1	47.40	47.45	-1	7,010	-0.01%
2024/05/22	0	0.00	4	47.76	47.80	-4	6,751	-0.06%
2024/05/20	0	0.00	5	47.14	47.50	-5	6,319	-0.08%
2024/05/17	2	46.28	0	0.00	46.10	2	5,982	0.03%
2024/05/16	0	0.00	1	46.60	46.90	-1	5,821	-0.02%
2024/05/14	2	45.95	0	0.00	45.90	2	5,605	0.04%
2024/05/13	0	0.00	1	46.60	46.85	-1	5,540	-0.02%
2024/05/06	2	47.00	0	0.00	46.90	2	5,398	0.04%
2024/05/02	0	0.00	1	46.95	46.95	-1	5,247	-0.02%
2024/04/30	0.2	46.50	0	0.00	46.45	0.2	5,131	0.00%
2024/04/26	1	45.05	0	0.00	45.05	1	5,005	0.02%
2024/04/25	1	45.10	0	0.00	45.20	1	5,001	0.02%
2024/04/22	0	0.00	5	45.65	45.55	-5	5,059	-0.10%
2024/04/19	1	45.00	1	44.90	45.00	0	5,005	0.00%
2024/04/15	0	0.00	1	47.45	47.40	-1	4,807	-0.02%
2024/04/09	0	0.00	0.3	46.90	46.85	-0.3	4,656	-0.01%
2024/04/08	0	0.00	4	45.73	46.70	-4	4,660	-0.09%
2024/04/01	4	46.85	0	0.00	46.50	4	4,731	0.09%
2024/03/28	1	47.50	0	0.00	48.25	1	4,280	0.02%
2024/03/27	0	0.00	16	47.99	48.00	-16	4,031	-0.40%
2024/03/26	1	46.80	0	0.00	47.30	1	3,971	0.03%
2024/03/25	0	0.00	5	46.85	46.90	-5	3,980	-0.13%
2024/03/21	1	46.70	10	47.80	47.80	-9	3,893	-0.23%
2024/03/20	0	0.00	2	46.80	46.70	-2	3,810	-0.05%
2024/03/19	0	0.00	2	46.60	46.35	-2	3,718	-0.05%
2024/03/15	0	0.00	1	46.15	46.40	-1	3,598	-0.03%
2024/03/14	0	0.00	2	46.10	46.20	-2	3,455	-0.06%
2024/03/13	0	0.00	12	45.10	45.40	-12	3,384	-0.35%
2024/03/12	0	0.00	2	45.00	45.05	-2	3,351	-0.06%
2024/03/08	10	44.63	1	44.65	44.75	9	3,436	0.26%
2024/03/06	1	44.45	0	0.00	44.30	1	3,533	0.03%
2024/03/01	1	44.60	1	45.00	44.55	0	3,979	0.00%
2024/02/26	0	0.00	5	44.78	44.85	-5	4,361	-0.11%
2024/02/19	0	0.00	3	44.85	44.85	-3	4,645	-0.06%
2024/02/16	0	0.00	10	44.00	44.20	-10	4,721	-0.21%
2024/02/15	1	44.00	0	0.00	44.10	1	4,721	0.02%
2024/02/05	1	44.30	1	44.10	44.20	0	4,695	0.00%
2024/02/01	0	0.00	3	44.60	44.95	-3	4,698	-0.06%
2024/01/29	0	0.00	6	44.90	45.00	-6	4,739	-0.13%
2024/01/26	0	0.00	4	44.66	44.70	-4	4,812	-0.08%
2024/01/24	0	0.00	5	44.60	44.35	-5	4,902	-0.10%
2024/01/16	1	44.50	0	0.00	44.50	1	4,999	0.02%
2024/01/10	2	44.73	2	45.15	44.95	0	5,037	0.00%
2024/01/03	1	46.00	0	0.00	46.00	1	5,048	0.02%
2023/12/28	1	46.75	10	46.70	46.85	-9	5,099	-0.18%
2023/12/27	0	0.00	2	46.40	46.45	-2	5,039	-0.04%
2023/12/26	0	0.00	2	45.45	45.75	-2	4,957	-0.04%
2023/12/20	1	45.00	0	0.00	45.15	1	4,895	0.02%
2023/12/11	0	0.00	1	45.85	45.85	-1	4,863	-0.02%
2023/11/30	0	0.00	0.7	45.60	45.10	-0.7	4,675	-0.02%
2023/11/27	0	0.00	2	46.63	45.75	-2	4,290	-0.05%
2023/11/22	0	0.00	2	46.10	45.70	-2	3,865	-0.05%
2023/11/21	0	0.00	3	46.43	46.30	-3	3,866	-0.08%
2023/11/17	0	0.00	1.5	45.77	45.80	-1.5	3,786	-0.04%
2023/11/16	0.5	45.15	0	0.00	45.55	0.5	3,728	0.01%
2023/11/15	0	0.00	10	45.05	45.05	-10	3,667	-0.27%
2023/11/08	0	0.00	3	44.78	44.85	-3	3,726	-0.08%
2023/11/06	0	0.00	2	44.65	44.65	-2	3,685	-0.05%
2023/11/03	0	0.00	23	44.43	44.60	-23	3,628	-0.63%
2023/11/02	0	44.05	0	0.00	44.00	0	3,571	0.00%
2023/10/31	0	0.00	1	43.00	42.90	-1	3,496	-0.03%
2023/10/30	5	42.90	0	0.00	42.70	5	3,504	0.14%
2023/10/27	2	43.95	0	0.00	43.95	2	3,444	0.06%
2023/10/23	2	42.85	0	0.00	42.65	2	3,378	0.06%
2023/10/17	0	0.00	1	43.60	43.50	-1	3,293	-0.03%
2023/10/12	0	0.00	10	44.25	44.40	-10	3,372	-0.30%
2023/10/06	0	0.00	4	43.14	43.40	-4	3,304	-0.12%
2023/10/05	0.4	42.50	1	42.50	42.40	-0.6	3,278	-0.02%
2023/10/04	4	42.29	0	0.00	42.45	4	3,233	0.12%
2023/10/03	2	42.80	0	0.00	42.85	2	3,236	0.06%
2023/10/02	5	43.00	0	0.00	43.00	5	3,313	0.15%
2023/09/22	0	0.00	3	42.67	43.00	-3	3,593	-0.08%
2023/09/15	0	0.00	1	43.55	43.65	-1	3,639	-0.03%
2023/09/14	0	0.00	10	43.33	43.70	-10	3,695	-0.27%
2023/09/13	2	42.50	0	0.00	42.65	2	3,680	0.05%
2023/09/12	0	0.00	2	42.90	42.80	-2	3,828	-0.05%
2023/09/06	2	42.50	0	0.00	42.20	2	3,886	0.05%
2023/09/04	2	42.85	0	0.00	43.00	2	3,832	0.05%
2023/09/01	0	0.00	2	43.20	43.30	-2	3,882	-0.05%
2023/08/30	2	42.90	0	0.00	42.80	2	3,829	0.05%
2023/08/23	2	42.15	0	0.00	42.10	2	5,143	0.04%
2023/08/18	2	42.25	0	0.00	42.50	2	5,340	0.04%
2023/08/17	8	41.91	0.1	42.30	42.00	7.9	5,352	0.15%
2023/08/15	0	0.00	3	42.95	42.95	-3	5,328	-0.06%
2023/08/14	0	0.00	3	43.20	43.10	-3	5,348	-0.06%
2023/08/10	1	44.00	0	0.00	43.85	1	5,421	0.02%
2023/08/02	2	43.90	0	0.00	43.85	2	5,465	0.04%
2023/08/01	1	44.30	0	0.00	44.50	1	5,460	0.02%
2023/07/27	2	44.40	0	0.00	44.50	2	5,589	0.04%
2023/07/21	10	44.00	0	0.00	43.90	10	5,730	0.17%
2023/07/20	1	44.50	0	0.00	44.40	1	5,713	0.02%
2023/07/18	2	44.83	0	0.00	45.05	2	5,641	0.04%
2023/07/17	0	0.00	5	44.60	44.70	-5	5,588	-0.09%
2023/07/14	0	0.00	10	44.36	44.40	-10	5,600	-0.18%
2023/07/12	2	43.58	1.1	43.52	43.75	0.9	5,571	0.02%
2023/07/10	0.2	43.55	0	0.00	43.35	0.2	5,570	0.00%
2023/07/07	1	43.30	0	0.00	43.35	1	5,520	0.02%
2023/07/06	7.2	43.52	0	0.00	43.40	7.2	5,453	0.13%
2023/07/05	32.1	46.05	0	0.00	46.05	32.1	5,251	0.61%
2023/06/30	7	45.47	0	0.00	45.40	7	5,212	0.13%
2023/06/27	1	45.40	0	0.00	45.45	1	5,187	0.02%
2023/06/21	4	45.71	0	0.00	45.70	4	5,195	0.08%
2023/06/20	3	45.75	0	0.00	45.70	3	5,185	0.06%
2023/06/16	2	45.70	2	46.70	45.70	0	5,043	0.00%
2023/06/14	2	46.35	0	0.00	46.40	2	5,088	0.04%
2023/06/12	1	46.30	0	0.00	46.25	1	5,126	0.02%
2023/06/09	3	46.25	0	0.00	46.25	3	5,222	0.06%
2023/06/08	1	46.40	0	0.00	46.20	1	5,296	0.02%
2023/06/07	0	0.00	29	46.57	46.55	-29	5,374	-0.54%
2023/06/05	3	45.63	2	45.95	45.80	1	5,346	0.02%
2023/06/02	21	45.40	0	0.00	45.40	21	5,328	0.39%
2023/06/01	1	45.40	0	0.00	45.45	1	5,281	0.02%
2023/05/31	0.2	45.80	0	0.00	45.15	0.2	5,230	0.00%
2023/05/29	3	45.87	0	0.00	45.85	3	4,106	0.07%
2023/05/25	29	46.05	0	0.00	45.95	29	3,994	0.73%
2023/05/24	1	46.50	0	0.00	46.85	1	3,914	0.03%
2023/05/22	0	0.00	1	47.45	47.50	-1	3,863	-0.03%
2023/05/17	0	0.00	4	46.93	47.00	-4	3,785	-0.11%
2023/05/16	0	0.00	3	46.60	46.55	-3	3,707	-0.08%
2023/05/12	2	46.08	0	0.00	46.20	2	3,720	0.05%
2023/05/09	0	0.00	7	46.47	46.50	-7	3,644	-0.19%
2023/05/08	0	0.00	1	46.35	46.35	-1	3,655	-0.03%
2023/05/03	2	45.45	0	0.00	45.50	2	3,585	0.06%
2023/05/02	7	46.06	0	0.00	46.00	7	3,576	0.20%
2023/04/28	0	0.00	2	46.50	46.45	-2	3,650	-0.05%
2023/04/27	5	46.16	0	0.00	46.00	5	3,683	0.14%
2023/04/26	3	46.43	4	46.90	46.80	-1	3,651	-0.03%
2023/04/19	2	46.40	0	0.00	46.20	2	3,727	0.05%
2023/04/18	3	46.55	0	0.00	46.65	3	3,717	0.08%
2023/04/14	0	0.00	1	47.25	47.50	-1	3,787	-0.03%
2023/04/06	1	46.40	0	0.00	46.45	1	3,885	0.03%
2023/03/31	0	0.00	3	46.80	46.95	-3	3,880	-0.08%
2023/03/30	1	46.45	0	0.00	46.30	1	3,871	0.03%
2023/03/29	2	46.45	2	46.80	46.65	0	4,016	0.00%
2023/03/28	0	0.00	2	46.30	46.25	-2	4,298	-0.05%
2023/03/27	2	46.35	0	0.00	46.25	2	4,302	0.05%
2023/03/24	1	46.50	0	0.00	46.70	1	4,362	0.02%
2023/03/22	2	46.15	0	0.00	46.30	2	4,334	0.05%
2023/03/17	1	44.85	0	0.00	44.70	1	4,439	0.02%
2023/03/15	2	44.80	0.1	45.05	44.60	1.9	4,311	0.04%
2023/03/10	3	45.98	0	0.00	45.85	3	4,257	0.07%
2023/03/09	1	47.50	0	0.00	47.30	1	4,265	0.02%
2023/03/06	0	0.00	1	47.70	47.80	-1	4,598	-0.02%
2023/03/03	1	47.10	0	0.00	47.30	1	4,629	0.02%
2023/02/23	1	47.70	2	47.75	47.85	-1	4,686	-0.02%
2023/02/22	0	0.00	5	47.48	47.65	-5	4,721	-0.11%
2023/02/20	0	0.00	3	47.57	47.80	-3	4,818	-0.06%
2023/02/13	3	46.60	0	0.00	47.15	3	5,237	0.06%
2023/02/06	2	46.70	0	0.00	46.60	2	5,497	0.04%
2023/02/03	0	0.00	1	47.10	47.20	-1	5,540	-0.02%
2023/02/02	0	0.00	1	46.85	46.75	-1	5,620	-0.02%
2023/01/31	4	47.23	1	47.65	46.60	3	5,647	0.05%
2023/01/30	0	0.00	1	47.35	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	1	47.00	47.10	-1	5,554	-0.02%
2023/01/12	0	0.00	2	46.35	46.40	-2	5,790	-0.03%
2023/01/10	0	0.00	1	46.00	46.15	-1	5,860	-0.02%
2023/01/09	1	45.90	1	46.20	46.25	0	5,910	0.00%
2023/01/05	0.5	45.10	2	45.25	45.50	-1.5	6,021	-0.02%
2023/01/04	0	0.00	14	44.63	44.95	-14	6,008	-0.23%
2023/01/03	1	44.05	0	0.00	44.25	1	6,037	0.02%
2022/12/29	0.2	43.85	2	43.75	43.90	-1.8	6,044	-0.03%
2022/12/27	0	0.00	1	44.25	44.25	-1	6,015	-0.02%
2022/12/26	4	44.00	0	0.00	44.05	4	6,042	0.07%
2022/12/22	0	0.00	3	44.15	44.45	-3	6,119	-0.05%
2022/12/21	6.1	43.61	4	43.89	43.75	2.1	6,124	0.03%
2022/12/20	9.4	44.68	14	44.83	44.50	-4.6	6,004	-0.08%
2022/12/13	0	0.00	3	47.30	47.10	-3	5,819	-0.05%
2022/12/01	0	0.00	7	49.55	48.95	-7	5,692	-0.12%
2022/11/30	0	0.00	0.1	48.00	50.80	-0.1	5,631	0.00%
2022/11/29	0	0.00	6	47.05	47.80	-6	5,482	-0.11%
2022/11/28	6	45.73	0	0.00	46.40	6	5,412	0.11%
2022/11/25	0	0.00	7	46.18	46.50	-7	5,397	-0.13%
2022/11/24	4	45.90	0	0.00	46.05	4	5,539	0.07%
2022/11/23	0	0.00	4	45.80	45.80	-4	5,521	-0.07%
2022/11/21	1	44.55	0	0.00	45.10	1	5,451	0.02%
2022/11/18	10	44.88	0	0.00	44.85	10	5,443	0.18%
2022/11/15	0	0.00	1	45.70	46.40	-1	5,319	-0.02%
2022/11/11	7	45.59	28	45.76	46.00	-21	5,220	-0.40%
2022/11/10	5	44.90	5	45.25	45.20	0	5,196	0.00%
2022/11/08	3	45.00	0	0.00	45.30	3	5,139	0.06%
2022/11/07	2	44.65	0	0.00	45.45	2	5,097	0.04%
2022/11/02	2	45.10	0	0.00	45.60	2	4,947	0.04%
2022/11/01	19	46.20	0	0.00	46.15	19	4,888	0.39%
2022/10/25	0.1	44.80	0	0.00	45.20	0.1	4,749	0.00%
2022/10/21	0	0.00	1	46.20	46.50	-1	4,634	-0.02%
2022/10/20	0.1	45.70	0	0.00	46.50	0.1	4,563	0.00%
2022/10/19	1	47.20	0	0.00	46.70	1	4,417	0.02%
2022/10/06	0	0.00	1	49.30	49.35	-1	4,117	-0.02%
2022/10/05	0	0.00	1	48.70	48.80	-1	4,141	-0.02%
2022/09/29	0	0.00	3	49.18	49.40	-3	4,210	-0.07%
2022/09/28	0	0.00	1	48.90	48.70	-1	4,233	-0.02%
2022/09/27	0	0.00	1	49.30	49.25	-1	4,251	-0.02%
2022/09/23	1	49.80	1	49.65	49.70	0	4,288	0.00%
2022/09/22	2	48.63	0	0.00	48.60	2	4,298	0.05%
2022/09/20	1	48.65	0	0.00	48.70	1	4,298	0.02%
2022/09/16	1	48.75	0	0.00	48.75	1	4,394	0.02%
2022/09/13	1	49.50	0	0.00	49.60	1	4,417	0.02%
2022/09/12	1	49.15	0	0.00	49.55	1	4,472	0.02%
2022/09/06	2	49.05	0	0.00	49.55	2	4,591	0.04%
2022/09/05	3	48.68	0	0.00	49.00	3	4,604	0.07%
2022/09/02	2	48.65	0	0.00	48.65	2	4,689	0.04%
2022/09/01	4	48.75	0	0.00	48.65	4	4,709	0.08%
2022/08/26	2	50.30	0	0.00	50.40	2	4,612	0.04%
2022/08/19	2	50.05	1	50.60	51.00	1	5,456	0.02%
2022/08/18	1	51.30	0	0.00	50.60	1	5,492	0.02%
2022/08/10	0	0.00	1	52.60	52.80	-1	5,853	-0.02%
2022/08/08	1	51.20	1	51.50	51.60	0	5,858	0.00%
2022/08/03	0	0.00	2	50.00	50.10	-2	5,867	-0.03%
2022/07/29	1	50.00	0	0.00	50.10	1	5,896	0.02%
2022/07/27	0.8	49.50	0	0.00	49.90	0.8	5,873	0.01%
2022/07/26	1	49.65	0	0.00	49.80	1	5,840	0.02%
2022/07/20	0	0.00	8	48.60	47.90	-8	5,905	-0.14%
2022/07/19	1	48.25	0	0.00	48.05	1	5,911	0.02%
2022/07/14	3	48.07	0	0.00	48.60	3	5,921	0.05%
2022/07/13	5	48.32	0	0.00	48.85	5	5,886	0.08%
2022/07/12	0	0.00	0.3	48.40	48.80	-0.3	5,845	-0.01%
2022/07/08	5	49.70	0	0.00	49.80	5	5,820	0.09%
2022/06/30	0	0.00	3	53.30	53.10	-3	5,711	-0.05%
2022/06/27	1	54.50	0	0.00	54.30	1	5,655	0.02%
2022/06/23	0	0.00	3	54.00	54.00	-3	5,552	-0.05%
2022/06/21	0	0.00	3	52.97	53.10	-3	5,509	-0.05%
2022/06/20	0	0.00	2	52.30	51.80	-2	5,533	-0.04%
2022/06/15	5	52.26	2	52.35	52.30	3	5,447	0.06%
2022/06/14	3	50.67	0	0.00	51.40	3	5,455	0.05%
2022/06/13	0	0.00	8	50.85	50.70	-8	5,434	-0.15%
2022/06/10	0	0.00	2	51.30	52.10	-2	5,306	-0.04%
2022/06/02	0	0.00	20	51.95	51.90	-20	5,096	-0.39%
2022/06/01	0	0.00	26	51.80	51.70	-26	5,073	-0.51%
2022/05/31	0	0.00	20	51.70	50.60	-20	4,930	-0.41%
2022/05/27	0	0.00	5	51.00	50.90	-5	4,473	-0.11%
2022/05/24	1	49.80	34	50.37	50.00	-33	4,233	-0.78%
2022/05/23	0	0.00	50	49.15	49.65	-50	4,095	-1.22%
2022/05/18	0	0.00	3	46.25	47.30	-3	3,844	-0.08%
2022/05/17	0	0.00	1	46.45	46.40	-1	3,852	-0.03%
2022/05/13	0	0.00	10	46.55	46.80	-10	3,830	-0.26%
2022/05/12	5	46.10	0	0.00	45.95	5	3,823	0.13%
2022/05/10	0	0.00	2	47.20	47.30	-2	3,818	-0.05%
2022/05/09	5	47.05	0	0.00	47.00	5	3,835	0.13%
2022/04/29	0	0.00	2	48.95	49.00	-2	4,131	-0.05%
2022/04/27	0	0.00	2	48.80	48.15	-2	4,143	-0.05%
2022/04/25	1	48.60	0	0.00	48.55	1	4,170	0.02%
2022/04/18	0	0.00	4	49.00	49.10	-4	4,745	-0.08%
2022/04/11	0	0.00	1	50.60	50.50	-1	4,731	-0.02%
2022/04/07	5	50.14	0	0.00	49.05	5	4,671	0.11%
2022/04/01	0	0.00	2	50.00	49.95	-2	4,553	-0.04%
2022/03/30	0	0.00	2	50.00	50.30	-2	4,454	-0.04%
2022/03/24	0	0.00	11	50.00	50.00	-11	4,353	-0.25%
2022/03/23	0	0.00	1	49.50	49.85	-1	4,291	-0.02%
2022/03/18	0	0.00	0.3	48.15	48.80	-0.3	4,216	-0.01%
2022/03/14	1	46.10	0	0.00	46.25	1	4,039	0.02%
2022/03/11	0	0.00	0.2	46.25	45.70	-0.2	4,063	0.00%
2022/03/10	0	0.00	7	46.80	46.80	-7	4,069	-0.17%
2022/03/08	0	0.00	5	45.38	44.80	-5	4,030	-0.12%
2022/02/25	1	45.70	0	0.00	45.80	1	4,078	0.02%
2022/02/24	5	46.10	2	46.25	46.25	3	3,985	0.08%
2022/02/22	11	47.09	0	0.00	47.15	11	3,970	0.28%
2022/02/18	1	48.30	0	0.00	48.00	1	4,030	0.02%
2022/02/16	0	0.00	0	48.85	48.10	0	4,019	0.00%
2022/02/11	0	0.00	1	49.00	49.30	-1	3,981	-0.03%
2022/02/10	10	48.35	0	0.00	48.95	10	3,969	0.25%
2022/02/08	0	0.00	1	48.80	48.80	-1	3,870	-0.03%
2022/02/07	3	46.33	3	46.92	47.95	0	3,825	0.00%
2022/01/21	2	47.28	1	47.55	47.55	1	3,501	0.03%
2022/01/19	0	0.00	1	48.85	48.50	-1	3,410	-0.03%
2022/01/18	20	48.85	0.6	48.75	48.50	19.4	3,414	0.57%
2022/01/11	21	48.31	0	0.00	48.70	21	2,791	0.75%
2022/01/10	0	0.00	4	48.20	48.25	-4	2,697	-0.15%
2022/01/07	0	0.00	1	48.20	48.20	-1	2,692	-0.04%
2022/01/06	0	0.00	2	47.73	47.85	-2	2,628	-0.08%
2022/01/05	0	0.00	1	47.55	47.55	-1	2,594	-0.04%
2021/12/29	1	47.45	0	0.00	47.55	1	2,698	0.04%
2021/12/22	0	0.00	10	46.85	47.00	-10	2,782	-0.36%
2021/12/21	0	0.00	1	47.20	46.85	-1	2,808	-0.04%
2021/12/20	21	46.60	0	0.00	46.80	21	2,825	0.74%
2021/12/08	0	0.00	1	47.40	47.80	-1	2,999	-0.03%
2021/12/07	0	0.00	0.1	47.19	47.50	-0.1	2,991	0.00%
2021/12/02	0	0.00	1	47.00	47.00	-1	3,029	-0.03%
2021/12/01	0	0.00	5	46.45	46.55	-5	3,054	-0.16%
2021/11/30	0	0.00	1	46.20	46.35	-1	3,065	-0.03%
2021/11/29	1	45.40	0	0.00	45.75	1	2,943	0.03%
2021/11/26	5	45.65	0	0.00	45.75	5	2,964	0.17%
2021/11/24	0	0.00	2	47.43	47.55	-2	3,150	-0.06%
2021/11/22	1	46.50	0	0.00	47.00	1	3,390	0.03%
2021/11/18	0	0.00	5	46.35	46.70	-5	3,363	-0.15%
2021/10/18	0	0.00	1	44.55	44.45	-1	3,694	-0.03%
2021/09/24	0	0.00	20	44.87	44.60	-20	3,658	-0.55%
2021/09/22	20	43.85	0	0.00	43.60	20	3,673	0.54%
2021/09/09	0	0.00	5	45.75	45.75	-5	3,585	-0.14%
2021/09/08	0	0.00	10	45.40	45.60	-10	3,560	-0.28%
2021/09/06	0	0.00	10	45.10	45.05	-10	3,537	-0.28%
2021/09/01	0	0.00	1	44.60	44.65	-1	3,480	-0.03%
2021/08/30	1	43.00	6	43.88	44.30	-5	3,336	-0.15%
2021/08/27	0	0.00	8	43.84	43.90	-8	3,196	-0.25%
2021/08/17	0	0.00	6	41.59	41.55	-6	3,720	-0.16%
2021/08/13	33	41.07	0	0.00	41.40	33	3,792	0.87%
2021/08/10	2	41.63	0	0.00	41.60	2	3,973	0.05%
2021/08/06	0.6	41.68	0	0.00	41.85	0.6	4,121	0.01%
2021/08/02	0	0.00	35	42.32	42.50	-35	4,517	-0.77%
2021/07/30	3	41.30	24	41.94	41.75	-21	4,537	-0.46%
2021/07/28	52	41.10	4	42.55	41.30	48	4,553	1.05%
2021/07/22	0	0.00	1	45.25	45.35	-1	4,613	-0.02%
2021/07/16	2	45.23	0	0.00	45.50	2	4,734	0.04%
2021/07/15	0	0.00	1	45.40	45.45	-1	4,750	-0.02%
2021/07/14	3	45.33	0	0.00	45.40	3	4,782	0.06%
2021/07/13	0	0.00	4	45.30	45.40	-4	4,843	-0.08%
2021/07/01	0	0.00	10	45.10	45.05	-10	5,066	-0.20%
2021/06/17	0	0.00	1	44.95	44.80	-1	5,256	-0.02%
2021/06/04	2	44.98	0	0.00	45.15	2	5,725	0.03%
2021/05/28	0	0.00	3	45.25	45.25	-3	6,048	-0.05%
2021/05/27	1	43.95	2	45.60	45.60	-1	6,010	-0.02%
2021/05/26	0	0.00	4	45.28	45.35	-4	5,613	-0.07%
2021/05/25	0	0.00	4.2	45.13	45.20	-4.2	5,631	-0.08%
2021/05/24	1	44.10	1	44.45	44.40	0	5,561	0.00%
2021/05/21	0	0.00	5	44.50	44.35	-5	5,571	-0.09%
2021/05/19	2	43.55	10	43.55	42.90	-8	5,482	-0.15%
2021/05/18	0	0.00	25	43.59	43.60	-25	5,446	-0.46%
2021/05/17	0	0.00	35	41.54	41.30	-35	5,458	-0.64%
2021/05/14	0	0.00	10	42.23	42.65	-10	5,399	-0.19%
2021/05/12	17	41.69	0	0.00	41.50	17	5,268	0.32%
2021/05/11	0	0.00	7	43.95	43.40	-7	5,080	-0.14%
2021/05/10	0	0.00	3	44.72	44.50	-3	5,059	-0.06%
2021/05/06	0	0.00	10	43.60	43.90	-10	5,165	-0.19%
2021/05/05	0	0.00	24	42.61	42.45	-24	5,123	-0.47%
2021/05/04	0	0.00	9	43.14	42.45	-9	5,168	-0.17%
2021/05/03	0	0.00	1	43.35	42.80	-1	5,148	-0.02%
2021/04/29	5	43.50	0.6	44.00	43.45	4.4	5,159	0.09%
2021/04/28	0	0.00	4	43.45	43.95	-4	5,160	-0.08%
2021/04/26	0	0.00	6	43.34	43.30	-6	5,269	-0.11%
2021/04/23	0	0.00	4	42.80	43.00	-4	5,228	-0.08%
2021/04/22	0	0.00	6	42.67	42.60	-6	5,200	-0.12%
2021/04/21	1	42.60	0	0.00	42.45	1	5,186	0.02%
2021/04/20	0	0.00	4	42.90	43.00	-4	5,189	-0.08%
2021/04/19	1	42.15	12	42.68	43.00	-11	5,194	-0.21%
2021/04/16	0	0.00	22	42.30	42.45	-22	5,165	-0.43%
2021/04/14	0	0.00	1	42.20	42.40	-1	5,288	-0.02%
2021/04/13	0	0.00	15.5	42.27	42.10	-15.5	5,275	-0.29%
2021/04/12	0	0.00	14	41.88	41.90	-14	5,238	-0.27%
2021/04/07	0	0.00	0.6	41.35	41.60	-0.6	5,366	-0.01%
2021/04/01	1	41.45	0	0.00	41.55	1	5,306	0.02%
2021/03/31	0	0.00	14	41.87	41.95	-14	5,250	-0.27%
2021/03/30	0	0.00	11	41.72	41.80	-11	5,197	-0.21%
2021/03/26	1	41.40	10.2	41.45	41.40	-9.2	5,104	-0.18%
2021/03/25	0	0.00	28.3	41.00	41.15	-28.3	5,066	-0.56%
2021/03/24	2	40.80	0	0.00	40.70	2	5,106	0.04%
2021/03/22	1	40.30	0	0.00	40.50	1	5,113	0.02%
2021/03/19	2	40.15	0	0.00	40.40	2	5,137	0.04%
2021/03/18	0	0.00	20	41.20	40.80	-20	5,025	-0.40%
2021/03/17	30	41.40	3	41.27	41.05	27	5,060	0.53%
2021/03/16	0	0.00	24	41.48	41.35	-24	5,070	-0.47%
2021/03/15	6	40.83	26	41.34	41.25	-20	5,112	-0.39%
2021/03/12	0	0.00	1	40.90	41.00	-1	5,124	-0.02%
2021/03/11	0	0.00	2	41.05	40.65	-2	5,153	-0.04%
2021/03/10	0	0.00	6	40.58	40.70	-6	5,100	-0.12%
2021/03/09	0	0.00	1	40.20	40.45	-1	5,044	-0.02%
2021/03/05	25.1	39.15	0	0.00	39.40	25.1	4,910	0.51%
2021/03/04	24	39.63	0	0.00	39.65	24	5,061	0.47%
2021/03/03	0	0.00	1	40.15	40.05	-1	5,026	-0.02%
2021/02/26	21	39.55	0	0.00	39.90	21	4,912	0.43%
2021/02/25	0	0.00	2	40.58	40.80	-2	4,739	-0.04%
2021/02/24	1	39.80	1	40.25	39.85	0	4,709	0.00%
2021/02/23	1	39.65	2	39.95	39.85	-1	4,696	-0.02%
2021/02/19	1	39.15	0	0.00	39.20	1	4,714	0.02%
2021/02/05	1	38.65	0	0.00	38.75	1	4,674	0.02%
2021/02/02	1	38.40	0	0.00	38.55	1	4,790	0.02%
2021/01/29	4	37.91	0	0.00	37.40	4	4,785	0.08%
2021/01/28	0	0.00	8	38.70	38.25	-8	4,680	-0.17%
2021/01/27	4	38.88	0	0.00	38.60	4	4,609	0.09%
2021/01/26	10	38.65	0	0.00	38.60	10	4,602	0.22%
2021/01/25	5	38.99	0	0.00	38.90	5	4,572	0.11%
2021/01/21	5	39.30	3	40.00	39.10	2	4,588	0.04%
2021/01/20	14	39.75	0	0.00	39.00	14	4,531	0.31%
2021/01/14	0	0.00	1	42.00	42.20	-1	4,380	-0.02%
2021/01/13	0	0.00	12	42.10	42.20	-12	4,386	-0.27%
2021/01/12	3	41.92	0	0.00	42.00	3	4,377	0.07%
2021/01/08	6	42.15	24	42.18	42.50	-18	4,359	-0.41%
2021/01/06	1	41.00	0	0.00	41.00	1	4,254	0.02%
2021/01/05	0	0.00	26	41.17	41.35	-26	4,220	-0.62%
2021/01/04	0	0.00	3	41.33	41.35	-3	4,215	-0.07%
2020/12/31	2	40.98	0	0.00	41.10	2	4,149	0.05%
2020/12/30	0	0.00	6	40.70	41.05	-6	4,085	-0.15%
2020/12/25	3	39.70	0	0.00	39.60	3	4,065	0.07%
2020/12/22	1	39.70	0	0.00	39.75	1	4,181	0.02%
2020/12/18	4	39.80	0	0.00	40.20	4	4,376	0.09%
2020/12/17	0	0.00	1	40.00	40.25	-1	4,375	-0.02%
2020/12/16	0	0.00	1	39.95	40.25	-1	4,380	-0.02%
2020/12/14	5	39.90	0	0.00	39.95	5	4,362	0.11%
2020/12/10	1	39.00	0	0.00	39.05	1	4,261	0.02%
2020/12/09	10	38.45	1	38.40	39.15	9	4,238	0.21%
2020/12/08	2	38.95	0	0.00	38.95	2	4,158	0.05%
2020/12/07	1	39.70	3	39.65	39.80	-2	4,116	-0.05%
2020/12/04	1	40.20	0	0.00	40.20	1	4,095	0.02%
2020/12/02	2	39.48	1	39.60	39.90	1	4,113	0.02%
2020/11/30	3	39.60	8	39.65	39.00	-5	4,131	-0.12%
2020/11/27	3	39.93	2	39.95	39.90	1	3,938	0.03%
2020/11/16	1	40.40	0	0.00	40.50	1	4,208	0.02%
2020/11/13	1	39.65	0	0.00	39.90	1	4,178	0.02%
2020/11/12	4	39.83	0	0.00	39.80	4	4,197	0.10%
2020/11/11	0	0.00	1	39.95	40.20	-1	4,196	-0.02%
2020/11/04	0	0.00	2	38.30	38.20	-2	4,007	-0.05%
2020/11/03	3	38.10	0	0.00	38.35	3	4,027	0.07%
2020/10/30	1	37.25	0	0.00	37.05	1	4,024	0.02%
2020/10/29	1	37.55	0	0.00	37.55	1	3,929	0.03%
2020/10/28	1	38.00	0	0.00	38.10	1	3,951	0.03%
2020/10/27	2	38.10	1	38.10	38.05	1	3,992	0.03%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	0.00	1	38.60	38.50	-1	4,100	-0.02%
2020/10/21	1	38.05	0	0.00	38.05	1	4,055	0.02%
2020/10/16	20	38.00	0	0.00	38.00	20	4,012	0.50%
2020/10/15	1	38.05	0	0.00	38.05	1	4,022	0.02%
2020/10/14	2	38.43	0	0.00	38.55	2	3,997	0.05%
2020/10/13	2	38.48	0	0.00	38.60	2	3,935	0.05%
2020/09/29	5	39.20	0	0.00	39.10	5	4,224	0.12%
2020/09/28	0	0.00	12	39.10	39.40	-12	4,249	-0.28%
2020/09/25	51	38.10	0	0.00	38.40	51	4,276	1.19%
2020/09/24	18	38.01	10	37.55	37.35	8	4,235	0.19%
2020/09/23	21	39.51	2	39.15	38.90	19	4,120	0.46%
2020/09/22	0.3	39.90	6	39.84	39.50	-5.7	4,105	-0.14%
2020/09/18	1	40.75	0	0.00	40.75	1	4,094	0.02%
2020/09/17	1	40.40	0	0.00	40.30	1	4,079	0.02%
2020/09/16	0	0.00	10	40.67	41.00	-10	4,079	-0.25%
2020/09/15	0	0.00	2	40.65	40.80	-2	4,079	-0.05%
2020/09/14	0	0.00	5	40.13	40.90	-5	4,204	-0.12%
2020/09/11	50	40.30	21	40.20	40.45	29	4,229	0.69%
2020/09/09	20	40.28	0	0.00	40.55	20	4,314	0.46%
2020/09/07	3	40.80	10	40.90	40.90	-7	4,374	-0.16%
2020/09/04	0	0.00	15	41.40	41.50	-15	4,374	-0.34%
2020/09/02	6	41.59	0	0.00	41.50	6	4,416	0.14%
2020/09/01	15	41.50	0	0.00	41.75	15	4,454	0.34%
2020/08/25	0	0.00	22	42.53	42.35	-22	4,657	-0.47%
2020/08/24	20	41.50	0	0.00	41.35	20	4,690	0.43%
2020/08/21	0	0.00	1	42.35	41.80	-1	4,710	-0.02%
2020/08/20	6	41.63	2	41.60	41.55	4	4,726	0.08%
2020/08/19	0	0.00	1	43.35	43.00	-1	4,719	-0.02%
2020/08/18	0	0.00	15	43.90	43.40	-15	4,748	-0.32%
2020/08/17	0	0.00	1	44.20	44.35	-1	4,774	-0.02%
2020/08/14	0.2	44.00	0	0.00	44.00	0.2	4,773	0.01%
2020/08/13	0	0.00	2	43.85	43.85	-2	4,787	-0.04%
2020/08/11	11	43.97	0	0.00	43.40	11	4,824	0.23%
2020/08/10	0	0.00	1	43.10	43.70	-1	4,804	-0.02%
2020/08/06	0	0.00	1.1	43.01	43.00	-1.1	4,802	-0.02%
2020/08/03	2	41.55	1	41.45	41.45	1	4,872	0.02%
2020/07/30	1	42.20	0	0.00	42.85	1	4,830	0.02%
2020/07/29	2	42.75	0	0.00	42.30	2	4,854	0.04%
2020/07/28	1	42.60	0	0.00	42.55	1	4,915	0.02%
2020/07/27	2	42.88	0	0.00	42.50	2	4,935	0.04%
2020/07/24	2	43.73	0	0.00	43.55	2	4,958	0.04%
2020/07/23	1	44.60	0	0.00	44.60	1	4,972	0.02%
2020/07/17	1	44.90	1	45.00	44.75	0	5,087	0.00%
2020/07/16	6	44.90	1	45.50	44.80	5	5,154	0.10%
2020/07/15	1	47.65	0	0.00	47.75	1	5,083	0.02%
2020/07/14	2.2	47.40	0	0.00	47.45	2.2	5,051	0.04%
2020/07/07	0	0.00	1	47.40	47.50	-1	5,139	-0.02%
2020/07/03	2	47.13	5	46.90	47.00	-3	5,150	-0.06%
2020/07/01	4	45.98	1	45.55	46.20	3	5,234	0.06%
2020/06/30	0	0.00	2	45.55	45.55	-2	5,274	-0.04%
2020/06/29	1	44.90	0	0.00	44.95	1	5,335	0.02%
2020/06/19	1	45.10	0	0.00	45.20	1	5,620	0.02%
2020/06/17	1	45.05	0	0.00	45.40	1	5,694	0.02%
2020/06/15	2	44.43	0	0.00	44.05	2	6,057	0.03%
2020/06/12	1	44.60	0	0.00	44.50	1	6,159	0.02%
2020/06/11	1	45.40	0	0.00	45.40	1	6,330	0.02%
2020/06/10	1	46.65	1	46.40	46.75	0	6,467	0.00%
2020/06/09	0.1	46.00	0	0.00	46.10	0.1	6,656	0.00%
2020/06/08	0	0.00	0.3	45.85	46.00	-0.3	6,759	-0.01%
2020/06/04	0	0.00	40	45.18	45.10	-40	6,977	-0.57%
2020/06/03	0	0.00	1.5	44.36	44.75	-1.5	7,157	-0.02%
2020/05/27	2	42.40	1	42.50	42.50	1	7,052	0.01%
2020/05/26	40	43.24	1	43.30	42.90	39	7,077	0.55%
2020/05/22	1	42.65	0	0.00	42.55	1	6,994	0.01%
2020/05/21	1	43.50	0	0.00	43.40	1	6,988	0.01%
2020/05/20	0	0.00	2	43.70	43.40	-2	7,017	-0.03%
2020/05/19	0	0.00	1	43.05	43.35	-1	7,027	-0.01%
2020/05/15	10	42.68	0	0.00	42.25	10	7,038	0.14%
2020/05/13	1	43.35	0	0.00	43.10	1	6,953	0.01%
2020/05/12	2	43.18	0	0.00	43.45	2	6,996	0.03%
2020/05/08	0	0.00	0.8	43.60	43.60	-0.8	6,918	-0.01%
2020/05/07	0	0.00	1	43.50	43.10	-1	6,909	-0.01%
2020/05/06	0	0.00	1	42.40	42.80	-1	6,911	-0.01%
2020/05/04	5	42.14	0	0.00	42.40	5	6,921	0.07%
2020/04/30	11	44.38	6	44.50	44.15	5	6,891	0.07%
2020/04/29	0	0.00	6	43.72	43.70	-6	6,907	-0.09%
2020/04/27	2	42.18	3	42.25	42.10	-1	7,119	-0.01%
2020/04/22	1	40.65	0	0.00	40.75	1	7,152	0.01%
2020/04/20	1	42.30	0	0.00	42.50	1	7,137	0.01%
2020/04/15	0	0.00	5	43.11	43.20	-5	7,024	-0.07%
2020/04/14	0	0.00	25	41.85	41.95	-25	6,942	-0.36%
2020/04/13	15	40.73	0	0.00	40.70	15	6,880	0.22%
2020/04/10	1	40.90	14	40.99	41.10	-13	6,883	-0.19%
2020/04/09	1.1	40.69	3	40.45	40.35	-1.9	6,840	-0.03%
2020/04/08	0	0.00	7	40.05	40.40	-7	6,811	-0.10%
2020/04/07	1	39.20	0	0.00	39.90	1	6,741	0.01%
2020/04/06	12	38.11	0	0.00	38.65	12	6,706	0.18%
2020/04/01	0	0.00	3	38.70	38.50	-3	6,628	-0.05%
2020/03/31	3	39.80	11	39.95	39.35	-8	6,542	-0.12%
2020/03/30	0	0.00	21	39.83	39.55	-21	6,435	-0.33%
2020/03/27	2.1	40.03	1	40.00	40.00	1.1	6,355	0.02%
2020/03/26	1	40.10	10	40.05	40.10	-9	6,246	-0.14%
2020/03/25	8	40.35	35	40.44	40.60	-27	6,339	-0.43%
2020/03/24	0	0.00	37	38.88	38.70	-37	6,220	-0.59%
2020/03/23	0.1	36.15	0	0.00	35.65	0.1	6,044	0.00%
2020/03/20	35	36.47	0	0.00	37.45	35	6,058	0.58%
2020/03/19	35	35.97	0	0.00	35.00	35	5,875	0.60%
2020/03/18	44	37.84	0	0.00	38.00	44	5,671	0.78%
2020/03/17	62.1	37.87	10	38.45	38.25	52.1	5,582	0.93%
2020/03/16	11.1	40.04	10	41.47	39.60	1.1	5,376	0.02%
2020/03/13	22	40.37	19	40.89	42.20	3	5,213	0.06%
2020/03/12	6	44.79	10	44.35	44.30	-4	4,979	-0.08%
2020/03/11	1	47.00	0	0.00	47.00	1	4,818	0.02%
2020/03/10	1	47.55	20	47.50	47.40	-19	4,691	-0.41%
2020/03/09	35	46.41	2	46.10	46.10	33	4,548	0.73%
2020/03/06	6	49.58	1	49.60	49.60	5	4,262	0.12%
2020/03/02	2	49.65	0	0.00	49.40	2	4,249	0.05%
2020/02/27	55	50.32	49.2	50.30	50.30	5.8	4,411	0.13%
2020/02/25	2	50.60	0	0.00	50.90	2	4,304	0.05%
2020/02/21	0	0.00	2	52.20	52.00	-2	4,260	-0.05%
2020/02/13	0	0.00	3	51.60	51.60	-3	4,320	-0.07%
2020/02/11	0	0.00	20	50.70	50.70	-20	4,293	-0.47%
2020/02/10	20	50.50	1.2	50.50	50.40	18.8	4,348	0.43%
2020/02/07	1	50.70	0	0.00	50.80	1	4,449	0.02%
2020/02/06	0	0.00	30	51.20	50.60	-30	4,507	-0.67%
2020/02/04	11	50.11	2	50.10	50.10	9	4,485	0.20%
2020/02/03	7.1	49.69	5	49.50	49.60	2.1	4,482	0.05%
2020/01/31	12	50.53	2	50.10	50.00	10	4,445	0.22%
2020/01/30	22	51.01	0	0.00	50.10	22	4,312	0.51%
2020/01/20	0	0.00	54	53.10	53.10	-54	4,140	-1.30%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2020/01/08	2	50.60	0	0.00	50.60	2	4,509	0.04%
2020/01/07	1	51.60	0	0.00	50.90	1	4,518	0.02%
2019/12/31	0.8	52.00	0	0.00	52.00	0.8	4,671	0.02%
2019/12/24	0	0.00	2	52.70	52.70	-2	4,921	-0.04%
2019/12/20	3	52.40	1	52.30	52.50	2	5,206	0.04%
2019/12/18	4	51.40	0	0.00	51.40	4	5,163	0.08%
2019/12/16	0	0.00	1	51.30	51.00	-1	7,076	-0.01%
2019/12/13	0	0.00	6	51.00	50.90	-6	7,225	-0.08%
2019/12/12	3	50.80	0	0.00	50.60	3	7,321	0.04%
2019/12/11	1	50.00	0	0.00	50.00	1	7,606	0.01%
2019/12/09	1	50.30	0	0.00	50.30	1	7,917	0.01%
2019/12/06	0	0.00	2	50.30	50.30	-2	8,120	-0.02%
2019/12/03	2	49.35	2	49.35	49.60	0	8,824	0.00%
2019/12/02	6	49.85	0	0.00	49.55	6	8,996	0.07%
2019/11/29	6	50.28	0	0.00	49.90	6	8,988	0.07%
2019/11/26	0	0.00	1	51.70	51.80	-1	9,091	-0.01%
2019/11/22	0	0.00	10	51.80	51.70	-10	9,172	-0.11%
2019/11/20	0	0.00	5	52.20	52.10	-5	9,471	-0.05%
2019/11/19	3.2	51.44	3	51.90	52.10	0.2	9,605	0.00%
2019/11/18	0	0.00	11	51.51	51.80	-11	9,933	-0.11%
2019/11/15	1	51.80	0	0.00	51.70	1	9,970	0.01%
2019/11/14	6	51.03	1	51.10	51.50	5	10,009	0.05%
2019/11/13	7	51.84	1	51.90	51.60	6	10,077	0.06%
2019/11/12	4	52.65	0	0.00	52.90	4	10,066	0.04%
2019/11/11	0	0.00	1	52.60	52.50	-1	10,108	-0.01%
2019/11/08	0	0.00	3	53.00	53.00	-3	10,224	-0.03%
2019/11/07	5	53.50	6	53.55	53.40	-1	10,253	-0.01%
2019/11/06	3	53.50	41	53.49	53.90	-38	10,213	-0.37%
2019/11/05	1	53.50	2	53.05	53.50	-1	10,193	-0.01%
2019/11/04	3	52.40	0	0.00	52.40	3	10,178	0.03%
2019/11/01	10	51.90	0	0.00	52.10	10	10,285	0.10%
2019/10/31	10	52.40	1	52.50	52.50	9	10,413	0.09%
2019/10/30	0	0.00	5	52.34	52.50	-5	10,440	-0.05%
2019/10/28	1	51.90	1	52.30	51.90	0	10,597	0.00%
2019/10/24	0	0.00	5	52.04	52.20	-5	10,693	-0.05%
2019/10/23	2	51.20	0	0.00	51.20	2	10,763	0.02%
2019/10/22	2	51.40	1.4	51.43	51.50	0.6	10,847	0.01%
2019/10/21	1	51.00	6	51.05	51.20	-5	10,832	-0.05%
2019/10/18	4	50.90	15.4	50.99	51.00	-11.4	10,784	-0.11%
2019/10/07	1	51.00	0	0.00	51.00	1	10,302	0.01%
2019/10/04	0	0.00	5	51.30	51.60	-5	10,342	-0.05%
2019/10/01	1	51.40	0	0.00	51.50	1	10,398	0.01%
2019/09/27	5	52.20	0	0.00	52.10	5	10,367	0.05%
2019/09/25	2	52.90	0	0.00	52.70	2	10,214	0.02%
2019/09/24	1.8	54.39	0	0.00	54.00	1.8	10,140	0.02%
2019/09/23	2	55.00	0	0.00	54.80	2	10,153	0.02%
2019/09/18	1	54.80	0	0.00	54.90	1	8,170	0.01%
2019/09/16	0	0.00	2	55.70	56.00	-2	7,890	-0.03%
2019/09/11	0	0.00	20	54.90	54.80	-20	7,505	-0.27%
2019/09/10	1	54.10	0	0.00	54.00	1	7,398	0.01%
2019/09/09	0	0.00	22	54.28	54.90	-22	7,321	-0.30%
2019/09/06	0	0.00	54	52.64	53.30	-54	7,064	-0.76%
2019/09/05	0	51.30	0	0.00	51.30	0	6,784	0.00%
2019/09/04	1	50.00	10	51.10	51.10	-9	6,777	-0.13%
2019/09/02	0	0.00	3	50.57	50.70	-3	6,610	-0.05%
2019/08/30	0	0.00	12	50.03	50.80	-12	6,596	-0.18%
2019/08/29	0	0.00	5	49.37	49.25	-5	6,430	-0.08%
2019/08/27	0	0.00	2.5	49.57	49.65	-2.5	6,398	-0.04%
2019/08/26	0	0.00	40	49.35	50.00	-40	6,280	-0.64%
2019/08/23	1	49.80	0	0.00	49.75	1	6,204	0.02%
2019/08/22	0	0.00	20	48.40	48.70	-20	6,189	-0.32%
2019/08/21	72	46.76	50	47.01	47.65	22	6,519	0.34%
2019/08/20	0	0.00	21	48.19	48.30	-21	6,389	-0.33%
2019/08/19	13	47.90	0	0.00	48.45	13	6,588	0.20%
2019/08/15	1	46.75	0	0.00	46.85	1	6,585	0.02%
2019/08/14	1	47.55	0	0.00	47.10	1	6,618	0.02%
2019/08/12	22	48.30	1	48.20	48.05	21	6,673	0.31%
2019/08/08	2	48.75	0	0.00	48.65	2	6,678	0.03%
2019/08/07	0.2	48.40	0	0.00	48.30	0.2	6,700	0.00%
2019/08/06	1	49.00	10	48.95	49.05	-9	6,675	-0.13%
2019/08/05	20	49.58	0	0.00	50.00	20	6,615	0.30%
2019/08/02	11.2	49.42	1	48.85	48.85	10.2	6,542	0.16%
2019/08/01	21	50.22	0	0.00	50.20	21	6,471	0.32%
2019/07/30	20	51.30	0	0.00	51.40	20	6,237	0.32%
2019/07/26	10	51.50	0	0.00	51.90	10	6,269	0.16%
2019/07/25	1	52.00	45	52.72	51.70	-44	6,292	-0.70%
2019/07/24	2	53.50	0	0.00	53.50	2	6,174	0.03%
2019/07/16	0	0.00	2	56.00	56.20	-2	6,119	-0.03%
2019/07/15	0	0.00	1	56.20	56.20	-1	6,102	-0.02%
2019/07/12	3	57.30	0	0.00	57.20	3	6,103	0.05%
2019/07/11	0	0.00	5	57.32	57.50	-5	6,120	-0.08%
2019/07/10	1	57.20	22	57.27	57.20	-21	6,112	-0.34%
2019/07/09	1	56.20	3	56.30	56.20	-2	6,083	-0.03%
2019/07/08	6.2	55.72	3	56.20	56.30	3.2	6,077	0.05%
2019/07/05	0	0.00	1	57.10	57.40	-1	6,039	-0.02%
2019/07/01	1	55.50	1	55.50	55.30	0	6,028	0.00%
2019/06/28	2	56.55	3	56.53	56.20	-1	6,002	-0.02%
2019/06/27	1	57.70	0	0.00	57.70	1	5,974	0.02%
2019/06/24	4	57.28	0	0.00	57.50	4	6,163	0.06%
2019/06/20	0	0.00	1	57.20	56.80	-1	6,275	-0.02%
2019/06/19	0	0.00	0.7	57.10	57.40	-0.7	6,257	-0.01%
2019/06/18	0	0.00	1	55.00	56.00	-1	6,229	-0.02%
2019/06/17	2	54.60	0	0.00	54.50	2	6,235	0.03%
2019/06/12	2	56.00	0	0.00	56.10	2	6,180	0.03%
2019/06/10	0	0.00	30	57.93	58.20	-30	6,415	-0.47%
2019/06/05	1	57.80	0	0.00	57.40	1	6,509	0.02%
2019/06/04	0	0.00	1	57.80	58.00	-1	6,549	-0.02%
2019/06/03	3	57.20	2	57.60	57.70	1	6,571	0.02%
2019/05/31	8	58.04	12	57.58	58.10	-4	6,590	-0.06%
2019/05/30	18	57.18	13	57.20	57.50	5	6,664	0.08%
2019/05/29	6	55.62	2.1	56.15	56.20	4	7,396	0.05%
2019/05/28	16	55.09	8	55.53	57.40	8	10,894	0.07%
2019/05/27	14	56.21	16.1	56.88	56.80	-2.1	10,729	-0.02%
2019/05/24	18	57.36	28	57.17	57.80	-10	10,925	-0.09%
2019/05/23	0	0.00	4	54.15	54.90	-4	10,937	-0.04%
2019/05/22	3	52.70	8	53.50	53.90	-5	11,227	-0.04%
2019/05/21	9	53.67	3	53.50	53.80	6	11,442	0.05%
2019/05/20	17	53.19	24	52.93	52.60	-7	11,663	-0.06%
2019/05/16	2	50.90	0	0.00	51.00	2	11,892	0.02%
2019/05/07	21	50.09	0	0.00	49.80	21	13,292	0.16%
2019/05/06	1	50.00	0	0.00	50.00	1	13,337	0.01%
2019/05/03	23	50.18	11	50.14	50.90	12	13,339	0.09%
2019/05/02	0	0.00	1	50.30	50.40	-1	13,322	-0.01%
2019/04/29	0.1	49.00	0	0.00	49.00	0.1	13,283	0.00%
2019/04/24	0	0.00	1	48.25	48.35	-1	13,426	-0.01%
2019/04/22	1	48.25	0	0.00	48.20	1	13,736	0.01%
2019/04/19	2	48.50	0	0.00	48.60	2	13,889	0.01%
2019/04/10	0	0.00	1	48.85	48.90	-1	14,271	-0.01%
2019/04/08	0	0.00	1	48.00	48.10	-1	14,264	-0.01%
2019/04/03	0	0.00	1	48.00	48.00	-1	14,232	-0.01%
2019/04/02	0	0.00	1	48.20	48.15	-1	14,248	-0.01%
2019/03/29	0	0.00	27	48.72	48.70	-27	14,204	-0.19%
2019/03/27	2	47.50	0	0.00	47.55	2	14,304	0.01%
2019/03/26	0	0.00	2.5	47.90	47.90	-2.5	14,394	-0.02%
2019/03/25	30	46.80	10	46.75	46.95	20	14,359	0.14%
2019/03/21	0	0.00	3	47.65	47.50	-3	14,298	-0.02%
2019/03/20	0	0.00	31	47.79	47.90	-31	14,275	-0.22%
2019/03/19	2	47.35	2	47.50	47.50	0	14,212	0.00%
2019/03/15	1	46.90	0	0.00	47.30	1	14,202	0.01%
2019/03/14	0	0.00	61	46.87	47.10	-61	14,105	-0.43%
2019/03/13	0	0.00	2	46.50	46.50	-2	14,027	-0.01%
2019/03/12	0	0.00	17	45.08	45.50	-17	13,839	-0.12%
2019/03/11	17.1	45.22	0	0.00	45.10	17.1	13,800	0.12%
2019/03/08	2	44.88	1	45.20	44.95	1	13,719	0.01%
2019/03/05	0.1	46.10	0	0.00	46.10	0.1	13,745	0.00%
2019/03/04	6.2	46.01	5	46.08	46.10	1.2	13,664	0.01%
2019/02/27	12	45.28	285	47.86	47.90	-273	12,945	-2.11%	大賣/鉅額交易
2019/02/26	17	44.94	7	44.99	44.90	10	9,352	0.11%
2019/02/25	6	45.74	2	45.60	45.70	4	9,048	0.04%
2019/02/21	26	46.82	59	47.11	47.65	-33	8,393	-0.39%
2019/02/20	1	46.15	0	0.00	46.30	1	8,048	0.01%
2019/02/19	85.2	45.44	0	0.00	45.20	85.2	7,864	1.08%
2019/02/18	1	45.55	4	45.40	45.20	-3	7,592	-0.04%
2019/02/15	0	0.00	2	45.00	45.00	-2	7,540	-0.03%
2019/02/14	0	0.00	3	45.10	45.05	-3	7,493	-0.04%
2019/02/13	1	44.90	1	44.95	45.00	0	7,377	0.00%
2019/02/12	57	45.03	50	45.70	44.70	7	7,076	0.10%
2019/02/11	1	43.45	0	0.00	43.80	1	6,348	0.02%
2019/01/30	0	0.00	3	44.00	43.90	-3	6,475	-0.05%
2019/01/29	73	43.27	21	43.26	43.30	52	6,470	0.80%
2019/01/28	3	42.90	0	0.00	43.30	3	6,485	0.05%
2019/01/25	3	43.28	51	43.72	43.70	-48	6,421	-0.75%
2019/01/24	31	44.09	13	44.08	43.95	18	6,367	0.28%
2019/01/23	15	43.70	0	0.00	43.95	15	6,412	0.23%
2019/01/22	16	43.84	1	43.85	43.85	15	6,682	0.22%
2019/01/21	20	43.15	32	43.41	43.75	-12	6,802	-0.18%
2019/01/17	0	0.00	3	43.20	43.05	-3	6,836	-0.04%
2019/01/16	0	0.00	2	42.38	42.60	-2	6,917	-0.03%
2019/01/15	32	43.30	0	0.00	43.20	32	6,867	0.47%
2019/01/14	1	42.50	6	42.23	42.50	-5	6,947	-0.07%
2019/01/11	4	41.69	7	41.59	41.60	-3	7,042	-0.04%
2019/01/10	0	0.00	12	41.03	41.20	-12	6,906	-0.17%
2019/01/09	1	40.75	0	0.00	40.70	1	6,758	0.01%
2019/01/07	1	40.20	0	0.00	40.20	1	6,602	0.02%
2018/12/28	100	40.20	4	40.15	40.20	96	6,414	1.50%
2018/12/27	0	0.00	3	40.10	40.15	-3	6,359	-0.05%
2018/12/26	0	0.00	1	39.80	39.85	-1	6,350	-0.02%
2018/12/25	1	39.45	0	0.00	39.75	1	6,330	0.02%
2018/12/24	2	39.55	0	0.00	39.65	2	6,303	0.03%
2018/12/22	2	39.95	0	0.00	39.70	2	6,262	0.03%
2018/12/21	1	40.30	115	40.38	40.40	-114	6,249	-1.82%	大賣/鉅額交易
2018/12/20	3	40.00	29	40.30	40.25	-26	6,011	-0.43%
2018/12/19	4	39.90	3	39.90	40.15	1	5,909	0.02%
2018/12/14	2	39.50	0	0.00	39.50	2	5,670	0.04%
2018/12/13	0	0.00	1	39.50	39.65	-1	5,676	-0.02%
2018/12/11	1	39.05	0	0.00	39.25	1	5,640	0.02%
2018/12/10	6	38.98	1	39.15	38.95	5	5,609	0.09%
2018/12/06	1	38.60	1	39.00	38.80	0	5,589	0.00%
2018/12/05	2	38.93	3	38.95	39.05	-1	5,529	-0.02%
2018/12/03	1	39.40	5	39.51	39.80	-4	5,553	-0.07%
2018/11/30	3	39.95	0	0.00	39.95	3	5,516	0.05%
2018/11/29	1	38.85	0	0.00	38.80	1	5,433	0.02%
2018/11/28	0	0.00	3	39.10	39.10	-3	5,337	-0.06%
2018/11/27	0	0.00	4	39.50	39.60	-4	5,276	-0.08%
2018/11/26	1	39.90	0	0.00	39.95	1	5,137	0.02%
2018/11/23	0	0.00	1	39.30	39.20	-1	5,006	-0.02%
2018/11/22	2	38.70	0	0.00	38.90	2	4,963	0.04%
2018/11/21	1	38.85	1	39.00	38.90	0	4,947	0.00%
2018/11/20	0	0.00	1	39.00	38.90	-1	4,922	-0.02%
2018/11/19	2	39.25	8	38.94	39.20	-6	4,897	-0.12%
2018/11/16	17	38.69	23	38.95	38.55	-6	4,834	-0.12%
2018/11/15	29	38.76	0	0.00	39.05	29	4,719	0.61%
2018/11/14	39	38.88	7	39.26	39.15	32	4,687	0.68%
2018/11/13	8	40.54	78	40.64	40.80	-70	4,481	-1.56%
2018/11/12	32	39.64	33	40.22	40.50	-1	4,309	-0.02%
2018/11/09	1	39.60	0	0.00	39.55	1	4,141	0.02%
2018/11/08	15	39.76	60	39.95	39.90	-45	4,128	-1.09%
2018/11/07	68	39.37	35	39.85	39.95	33	4,057	0.81%
2018/11/06	0	0.00	22	39.06	38.95	-22	3,813	-0.58%
2018/11/05	2	38.65	1	38.45	38.70	1	3,685	0.03%
2018/11/02	1	37.85	0	0.00	38.60	1	3,639	0.03%
2018/11/01	1	38.45	22	38.45	38.50	-21	3,550	-0.59%
2018/10/31	5	38.46	177	38.45	38.45	-172	3,506	-4.90%	大賣/鉅額交易
2018/10/30	5	38.50	37	38.07	38.40	-32	3,406	-0.94%
2018/10/29	22	37.32	3	37.40	37.35	19	3,056	0.62%
2018/10/26	5	36.40	26	36.00	36.45	-21	2,881	-0.73%
2018/10/25	10	36.21	20	36.45	36.20	-10	2,746	-0.36%
2018/10/24	47	36.10	15	36.66	36.80	32	2,647	1.21%
2018/10/23	22	36.77	13	36.86	36.55	9	2,497	0.36%
2018/10/22	64	37.83	12	37.61	37.35	52	2,391	2.17%
2018/10/19	165	36.41	21	34.77	36.90	144	2,126	6.77%	大買/鉅額交易