上海商銀 (5876)-福勝券商分點個股進出

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
38.35
漲跌
▼0.60
漲幅
-1.54%
成交量
19,587張
產業
上市金融類股
485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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	1	38.35	0	0.00	38.35	1	8,722	0.01%
2024/11/14	0	0.00	1	39.50	39.70	-1	7,793	-0.01%
2024/11/04	0	0.00	1	39.40	39.35	-1	7,559	-0.01%
2024/10/30	0	0.00	1.1	39.77	40.05	-1.1	7,759	-0.01%
2024/10/18	0	0.00	5.4	39.36	39.65	-5.4	8,241	-0.06%
2024/10/15	0	0.00	3	39.15	39.10	-3	8,801	-0.03%
2024/09/20	0	0.00	1.3	38.88	38.60	-1.3	8,409	-0.01%
2024/09/13	2	38.03	0	0.00	38.20	2	8,241	0.02%
2024/09/04	51	38.25	0	0.00	38.20	51	7,933	0.64%
2024/09/03	10	39.65	0	0.00	39.60	10	7,771	0.13%
2024/08/29	2	40.00	0	0.00	40.00	2	7,870	0.03%
2024/08/28	10	40.20	0	0.00	40.35	10	8,162	0.12%
2024/08/27	2.7	40.51	0	0.00	40.30	2.7	9,002	0.03%
2024/08/26	0	0.00	1.7	41.57	41.45	-1.7	9,053	-0.02%
2024/08/21	2.7	40.62	0	0.00	40.60	2.7	9,347	0.03%
2024/08/15	0	0.00	1.7	41.75	41.05	-1.7	10,051	-0.02%
2024/08/13	0	0.00	10	40.60	40.60	-10	10,428	-0.10%
2024/08/08	10	39.40	0	0.00	39.30	10	10,607	0.09%
2024/08/05	3	38.42	0	0.00	38.60	3	10,289	0.03%
2024/08/02	14	40.14	0	0.00	40.60	14	10,108	0.14%
2024/08/01	2.7	41.16	0	0.00	41.20	2.7	9,972	0.03%
2024/07/30	1	41.15	0	0.00	41.40	1	9,799	0.01%
2024/07/29	1	41.50	0	0.00	41.55	1	9,840	0.01%
2024/07/26	1	41.50	0	0.00	41.70	1	9,765	0.01%
2024/07/23	1	41.95	0	0.00	42.15	1	9,714	0.01%
2024/07/22	2.4	41.84	1	42.00	41.60	1.4	9,662	0.01%
2024/07/19	5	42.15	4	42.23	42.20	1	9,459	0.01%
2024/07/17	7	43.09	0	0.00	42.65	7	9,136	0.08%
2024/07/16	4	45.10	0	0.00	45.10	4	8,815	0.05%
2024/07/15	3.2	45.01	31	45.25	45.00	-27.8	8,719	-0.32%
2024/07/12	0	0.00	30	45.15	45.15	-30	8,593	-0.35%
2024/07/11	61	44.33	0	0.00	44.55	61	8,403	0.73%
2024/07/10	3.4	44.96	0	0.00	44.50	3.4	8,251	0.04%
2024/07/05	0	0.00	1.4	46.09	46.15	-1.4	7,920	-0.02%
2024/07/04	0	46.30	0.4	46.20	46.30	-0.3	7,932	0.00%
2024/06/28	0	0.00	0.3	46.20	46.05	-0.3	7,849	0.00%
2024/06/27	1	45.25	0	0.00	45.65	1	7,933	0.01%
2024/06/26	4	45.66	0	0.00	45.70	4	8,263	0.05%
2024/06/03	2.7	45.46	1.3	46.02	45.95	1.4	8,821	0.02%
2024/05/31	0	0.00	1	46.55	46.05	-1	8,494	-0.01%
2024/05/30	1.2	45.70	0	0.00	45.60	1.2	7,656	0.02%
2024/05/29	3.4	45.82	0	0.00	45.55	3.4	7,523	0.04%
2024/05/27	2	46.10	0	0.00	46.00	2	7,305	0.03%
2024/05/24	1	46.50	0	0.00	46.40	1	7,154	0.01%
2024/05/23	0	0.00	0.3	47.50	47.45	-0.3	7,010	0.00%
2024/05/22	0	0.00	1	47.50	47.80	-1	6,751	-0.01%
2024/05/21	0	0.00	0.3	47.13	47.25	-0.3	6,474	0.00%
2024/05/15	0	0.00	1	46.85	46.25	-1	5,672	-0.02%
2024/05/14	1	45.90	0	0.00	45.90	1	5,605	0.02%
2024/05/03	0	0.00	3.5	47.08	47.00	-3.5	5,332	-0.07%
2024/05/02	0	0.00	0.3	46.85	46.95	-0.3	5,247	-0.01%
2024/04/30	0	0.00	0.3	46.35	46.45	-0.3	5,131	-0.01%
2024/04/29	0	0.00	0.9	45.92	46.40	-0.9	5,088	-0.02%
2024/04/26	3	45.17	0	0.00	45.05	3	5,005	0.06%
2024/04/25	24	45.16	0	0.00	45.20	24	5,001	0.48%
2024/04/24	11	45.77	0	0.00	45.75	11	4,969	0.22%
2024/04/23	0	0.00	1	46.05	45.85	-1	5,048	-0.02%
2024/04/19	4.9	45.37	0	0.00	45.00	4.9	5,005	0.10%
2024/04/18	1	46.30	0	0.00	46.05	1	4,828	0.02%
2024/04/17	3	46.00	0	0.00	46.40	3	4,808	0.06%
2024/04/12	3	46.95	0	0.00	47.50	3	4,759	0.06%
2024/04/03	0.4	46.20	0	0.00	45.95	0.4	4,637	0.01%
2024/04/01	0.7	46.60	0	0.00	46.50	0.7	4,731	0.01%
2024/03/29	0	0.00	1.4	48.18	48.35	-1.4	4,637	-0.03%
2024/03/22	1	47.70	0.1	47.90	47.90	0.9	3,981	0.02%
2024/03/21	0	0.00	2.7	47.23	47.80	-2.7	3,893	-0.07%
2024/03/19	0	0.00	1	46.65	46.35	-1	3,718	-0.03%
2024/03/18	0	0.00	1.1	46.30	46.30	-1.1	3,617	-0.03%
2024/03/15	0	0.00	1	46.30	46.40	-1	3,598	-0.03%
2024/03/14	0	0.00	1.4	46.00	46.20	-1.4	3,455	-0.04%
2024/03/12	0	0.00	1	44.90	45.05	-1	3,351	-0.03%
2024/03/08	0	0.00	0.4	44.65	44.75	-0.4	3,436	-0.01%
2024/03/07	1	44.10	0	0.00	44.70	1	3,473	0.03%
2024/01/22	0.3	44.40	0	0.00	44.30	0.3	5,007	0.01%
2024/01/17	0.6	44.25	0	0.00	43.90	0.6	5,084	0.01%
2024/01/16	0.7	44.75	0	0.00	44.50	0.7	4,999	0.01%
2024/01/11	0	0.00	1	45.60	45.55	-1	5,053	-0.02%
2024/01/10	1.3	44.77	0	0.00	44.95	1.3	5,037	0.03%
2024/01/03	0.3	46.10	0	0.00	46.00	0.3	5,048	0.01%
2023/12/29	0	0.00	0.1	46.80	46.80	-0.1	5,093	0.00%
2023/12/28	0	0.00	3.4	46.60	46.85	-3.4	5,099	-0.07%
2023/12/26	0	0.00	2	45.80	45.75	-2	4,957	-0.04%
2023/12/19	2	45.25	0	0.00	45.40	2	4,875	0.04%
2023/11/27	0	0.00	7	46.86	45.75	-7	4,290	-0.16%
2023/11/21	0	0.00	5.8	46.06	46.30	-5.8	3,866	-0.15%
2023/11/16	0	0.00	1	45.25	45.55	-1	3,728	-0.03%
2023/11/15	0	0.00	2	45.05	45.05	-2	3,667	-0.05%
2023/11/07	0	0.00	1	44.90	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	2.7	44.52	44.65	-2.7	3,685	-0.07%
2023/11/03	0	0.00	3.3	44.24	44.60	-3.3	3,628	-0.09%
2023/11/02	0	0.00	1	43.95	44.00	-1	3,571	-0.03%
2023/11/01	0	0.00	2	43.50	43.55	-2	3,518	-0.06%
2023/10/30	2	42.75	0	0.00	42.70	2	3,504	0.06%
2023/10/27	0	0.00	1	43.85	43.95	-1	3,444	-0.03%
2023/10/20	1	42.70	0	0.00	43.00	1	3,355	0.03%
2023/10/13	2	43.50	0	0.00	43.50	2	3,381	0.06%
2023/10/11	0	0.00	3	43.85	44.35	-3	3,358	-0.09%
2023/10/06	0	0.00	5	43.11	43.40	-5	3,304	-0.15%
2023/10/05	1	42.45	0	0.00	42.40	1	3,278	0.03%
2023/10/04	8	42.26	0	0.00	42.45	8	3,233	0.25%
2023/09/26	1	42.60	0	0.00	42.60	1	3,530	0.03%
2023/09/25	2	42.85	0	0.00	42.95	2	3,537	0.06%
2023/09/15	2	43.45	0	0.00	43.65	2	3,639	0.05%
2023/09/14	0	0.00	2	43.30	43.70	-2	3,695	-0.05%
2023/09/11	3	42.35	0	0.00	42.55	3	3,848	0.08%
2023/09/06	1.3	42.38	0	0.00	42.20	1.3	3,886	0.03%
2023/08/24	1	42.10	0	0.00	42.80	1	5,069	0.02%
2023/08/16	1.5	42.43	0	0.00	42.35	1.5	5,309	0.03%
2023/08/14	0	0.00	0.6	43.60	43.10	-0.6	5,348	-0.01%
2023/08/11	1	43.75	0	0.00	43.75	1	5,402	0.02%
2023/08/10	0	0.00	0.5	44.30	43.85	-0.5	5,421	-0.01%
2023/08/04	1	43.95	21	44.13	43.95	-20	5,476	-0.37%
2023/07/28	7	44.25	0	0.00	44.25	7	5,510	0.13%
2023/07/27	0	0.00	2.6	44.49	44.50	-2.6	5,589	-0.05%
2023/07/24	16	43.69	0	0.00	43.50	16	5,727	0.28%
2023/07/21	0	0.00	30	44.40	43.90	-30	5,730	-0.52%
2023/07/18	0	0.00	1	44.75	45.05	-1	5,641	-0.02%
2023/07/17	0	0.00	3	44.65	44.70	-3	5,588	-0.05%
2023/07/14	0	0.00	1	44.45	44.40	-1	5,600	-0.02%
2023/07/13	0	0.00	4	44.08	43.95	-4	5,609	-0.07%
2023/07/12	1	43.55	0	0.00	43.75	1	5,571	0.02%
2023/07/06	8	43.81	0	0.00	43.40	8	5,453	0.15%
2023/07/05	1	46.00	0	0.00	46.05	1	5,251	0.02%
2023/06/28	30	45.45	0	0.00	45.45	30	5,186	0.58%
2023/06/27	4	45.45	0	0.00	45.45	4	5,187	0.08%
2023/06/16	6	45.54	0	0.00	45.70	6	5,043	0.12%
2023/06/07	1	46.55	2	46.53	46.55	-1	5,374	-0.02%
2023/06/02	1	45.30	0	0.00	45.40	1	5,328	0.02%
2023/05/31	1	45.75	1	46.10	45.15	0	5,230	0.00%
2023/05/26	2	45.63	0	0.00	45.80	2	4,062	0.05%
2023/05/25	3	46.00	0	0.00	45.95	3	3,994	0.08%
2023/05/18	0	0.00	0.4	47.09	47.15	-0.4	3,813	-0.01%
2023/05/17	0	0.00	1.3	46.93	47.00	-1.3	3,785	-0.03%
2023/05/11	0	0.00	0.3	46.50	46.50	-0.3	3,696	-0.01%
2023/05/05	0	0.00	1	46.15	46.20	-1	3,617	-0.03%
2023/05/03	1.6	45.53	0	0.00	45.50	1.6	3,585	0.04%
2023/04/28	0	0.00	1	46.50	46.45	-1	3,650	-0.03%
2023/04/27	1	46.05	0	0.00	46.00	1	3,683	0.03%
2023/04/26	0	0.00	0.3	46.90	46.80	-0.3	3,651	-0.01%
2023/04/25	0	0.00	0.3	46.85	46.50	-0.3	3,620	-0.01%
2023/04/20	1	46.25	0	0.00	46.35	1	3,662	0.03%
2023/04/19	1	46.15	0	0.00	46.20	1	3,727	0.03%
2023/04/18	0	0.00	1	46.50	46.65	-1	3,717	-0.03%
2023/04/14	0	0.00	1	47.40	47.50	-1	3,787	-0.03%
2023/03/29	0	0.00	2	46.50	46.65	-2	4,016	-0.05%
2023/03/28	2	46.25	0	0.00	46.25	2	4,298	0.05%
2023/03/23	0	0.00	3	46.52	47.00	-3	4,333	-0.07%
2023/03/22	0	0.00	1	46.40	46.30	-1	4,334	-0.02%
2023/03/20	0	0.00	1	45.25	45.15	-1	4,414	-0.02%
2023/03/14	2.4	44.59	0	0.00	44.55	2.4	4,320	0.05%
2023/03/13	1	45.35	0	0.00	45.45	1	4,310	0.02%
2023/03/10	3	46.07	0	0.00	45.85	3	4,257	0.07%
2023/03/09	4	47.40	0	0.00	47.30	4	4,265	0.09%
2023/02/21	0	0.00	2	47.80	47.80	-2	4,739	-0.04%
2023/02/17	0	0.00	1	47.35	47.15	-1	4,885	-0.02%
2023/02/16	0	0.00	2	47.43	47.10	-2	4,995	-0.04%
2023/02/14	0	0.00	1	47.40	47.30	-1	5,144	-0.02%
2023/02/09	3	46.87	0	0.00	46.95	3	5,290	0.06%
2023/02/03	1	47.08	0	0.00	47.20	1	5,540	0.02%
2023/01/31	2	46.75	0	0.00	46.60	2	5,647	0.04%
2023/01/30	0	0.00	3.3	47.66	47.95	-3.3	5,602	-0.06%
2023/01/16	0	0.00	1.5	46.73	46.80	-1.5	5,560	-0.03%
2023/01/13	0	0.00	2	46.60	46.35	-2	5,631	-0.04%
2023/01/12	0	0.00	2	46.30	46.40	-2	5,790	-0.03%
2023/01/09	0	0.00	5	45.88	46.25	-5	5,910	-0.08%
2023/01/06	0	0.00	2	45.50	45.25	-2	5,947	-0.03%
2023/01/05	0	0.00	2	45.30	45.50	-2	6,021	-0.03%
2022/12/30	0	0.00	2	44.35	44.05	-2	6,024	-0.03%
2022/12/28	0	0.00	1	44.20	44.15	-1	6,016	-0.02%
2022/12/27	2	44.25	2	44.25	44.25	0	6,015	0.00%
2022/12/26	2.4	44.06	1	44.10	44.05	1.4	6,042	0.02%
2022/12/23	1	43.90	0	0.00	44.25	1	6,076	0.02%
2022/12/21	0.6	44.02	3	43.63	43.75	-2.4	6,124	-0.04%
2022/12/20	1.3	45.11	4	44.96	44.50	-2.7	6,004	-0.04%
2022/12/19	2	46.95	0	0.00	47.00	2	5,745	0.03%
2022/12/13	0	0.00	1	47.90	47.10	-1	5,819	-0.02%
2022/12/08	0	0.00	2	47.65	48.05	-2	5,842	-0.03%
2022/12/06	2	46.85	0	0.00	46.80	2	5,774	0.03%
2022/12/05	1.8	47.29	0	0.00	47.05	1.8	5,756	0.03%
2022/12/01	0.5	48.85	3	49.40	48.95	-2.5	5,692	-0.04%
2022/11/30	0	0.00	3.3	48.04	50.80	-3.3	5,631	-0.06%
2022/11/29	0	0.00	1	47.10	47.80	-1	5,482	-0.02%
2022/11/25	0	0.00	0.6	46.14	46.50	-0.6	5,397	-0.01%
2022/11/21	0.3	44.60	0	0.00	45.10	0.3	5,451	0.00%
2022/11/18	0.3	45.00	0	0.00	44.85	0.3	5,443	0.01%
2022/11/17	1	45.20	0	0.00	45.35	1	5,402	0.02%
2022/11/15	2	46.20	0	0.00	46.40	2	5,319	0.04%
2022/11/14	2	46.60	0.3	46.50	46.00	1.7	5,269	0.03%
2022/11/11	0	0.00	0.3	46.00	46.00	-0.3	5,220	0.00%
2022/11/10	1	44.85	0	0.00	45.20	1	5,196	0.02%
2022/10/26	0.3	45.00	0	0.00	45.70	0.3	4,759	0.01%
2022/10/25	2.8	45.51	0	0.00	45.20	2.8	4,749	0.06%
2022/10/24	1	47.00	1	47.00	46.00	0	4,684	0.00%
2022/10/20	2	45.45	0	0.00	46.50	2	4,563	0.04%
2022/09/23	0	0.00	30	49.45	49.70	-30	4,288	-0.70%
2022/09/22	10	47.95	0	0.00	48.60	10	4,298	0.23%
2022/09/21	5	48.65	0	0.00	48.75	5	4,291	0.12%
2022/09/16	12	48.77	0	0.00	48.75	12	4,394	0.27%
2022/09/15	3	48.35	0	0.00	49.25	3	4,391	0.07%
2022/08/30	2.3	49.24	0	0.00	49.45	2.3	4,508	0.05%
2022/08/19	2	50.20	0	0.00	51.00	2	5,456	0.04%
2022/08/18	0.7	51.18	0	0.00	50.60	0.7	5,492	0.01%
2022/08/16	0.5	51.60	1	51.40	51.90	-0.5	5,638	-0.01%
2022/08/15	0.3	52.00	0	0.00	52.00	0.3	5,750	0.00%
2022/08/10	0	0.00	5	52.90	52.80	-5	5,853	-0.09%
2022/07/15	1.3	47.50	0	0.00	47.45	1.3	5,905	0.02%
2022/07/14	0	0.00	10	48.43	48.60	-10	5,921	-0.17%
2022/07/13	0	0.00	1	48.30	48.85	-1	5,886	-0.02%
2022/07/06	3	51.37	0	0.00	51.10	3	5,763	0.05%
2022/07/05	0	0.00	1	52.50	52.50	-1	5,743	-0.02%
2022/07/04	1	51.90	0	0.00	52.40	1	5,690	0.02%
2022/07/01	0	0.00	1	51.90	52.00	-1	5,695	-0.02%
2022/06/30	9	53.73	0	0.00	53.10	9	5,711	0.16%
2022/06/29	4	53.75	6	54.40	54.50	-2	5,651	-0.04%
2022/06/28	2	53.85	0	0.00	54.40	2	5,611	0.04%
2022/06/27	0	0.00	10.5	54.65	54.30	-10.5	5,655	-0.19%
2022/06/24	6	53.90	2.3	54.37	53.90	3.7	5,613	0.07%
2022/06/23	5	53.76	2	53.75	54.00	3	5,552	0.05%
2022/06/13	1	50.50	0	0.00	50.70	1	5,434	0.02%
2022/06/08	0	0.00	1	52.70	52.80	-1	5,229	-0.02%
2022/06/06	0	0.00	1	52.70	52.50	-1	5,137	-0.02%
2022/06/02	0	0.00	2	51.70	51.90	-2	5,096	-0.04%
2022/06/01	0	0.00	2	51.80	51.70	-2	5,073	-0.04%
2022/05/30	0	0.00	1.6	51.64	50.70	-1.6	4,642	-0.03%
2022/05/27	0	0.00	3.3	50.85	50.90	-3.3	4,473	-0.07%
2022/05/25	0	0.00	0.4	50.00	49.30	-0.4	4,375	-0.01%
2022/05/24	0	0.00	1.7	50.03	50.00	-1.7	4,233	-0.04%
2022/05/23	0	0.00	3	48.85	49.65	-3	4,095	-0.07%
2022/05/11	2.4	46.54	0	0.00	46.85	2.4	3,821	0.06%
2022/05/09	2.4	47.12	0	0.00	47.00	2.4	3,835	0.06%
2022/05/06	0.7	47.70	0	0.00	48.35	0.7	3,827	0.02%
2022/04/20	0	0.00	5	49.65	49.55	-5	4,476	-0.11%
2022/04/15	5	49.83	0	0.00	49.55	5	4,739	0.11%
2022/04/14	1	49.80	0	0.00	49.75	1	4,786	0.02%
2022/04/13	0	0.00	1	51.00	51.00	-1	4,790	-0.02%
2022/04/06	0	0.00	18	50.53	51.00	-18	4,643	-0.39%
2022/03/30	0	0.00	62	50.13	50.30	-62	4,454	-1.39%
2022/03/24	0	0.00	10	50.00	50.00	-10	4,353	-0.23%
2022/03/22	0	0.00	2	48.75	49.05	-2	4,223	-0.05%
2022/03/21	0	0.00	0.2	48.90	48.80	-0.2	4,216	-0.01%
2022/03/18	0	0.00	2.5	48.50	48.80	-2.5	4,216	-0.06%
2022/03/17	0.2	47.30	3.3	48.08	48.15	-3.1	4,142	-0.07%
2022/03/11	0	0.00	1	46.40	45.70	-1	4,063	-0.02%
2022/03/10	1	46.40	0	0.00	46.80	1	4,069	0.02%
2022/03/09	0	0.00	1	45.55	45.20	-1	4,022	-0.02%
2022/03/08	0.3	44.90	0	0.00	44.80	0.3	4,030	0.01%
2022/03/07	1.8	45.68	0	0.00	45.45	1.8	3,996	0.04%
2022/03/04	1	46.30	0	0.00	46.90	1	4,060	0.02%
2022/03/02	0.3	47.00	0	0.00	47.65	0.3	4,126	0.01%
2022/03/01	0	0.00	2	47.53	47.55	-2	4,115	-0.05%
2022/02/24	2.9	46.42	0	0.00	46.25	2.9	3,985	0.07%
2022/02/22	4.1	47.25	0	0.00	47.15	4.1	3,970	0.10%
2022/02/09	0	0.00	2.7	48.92	48.90	-2.7	3,930	-0.07%
2022/02/08	0	0.00	1	48.15	48.80	-1	3,870	-0.03%
2022/02/07	0.2	47.35	0	0.00	47.95	0.2	3,825	0.01%
2022/01/25	2	46.73	0	0.00	47.15	2	3,575	0.06%
2022/01/24	0.2	47.00	0	0.00	47.65	0.2	3,491	0.01%
2022/01/21	3.7	47.47	0	0.00	47.55	3.7	3,501	0.11%
2022/01/20	1	48.50	0	0.00	48.45	1	3,446	0.03%
2022/01/17	3	48.10	0	0.00	48.45	3	3,378	0.09%
2022/01/14	2	48.58	30	50.00	48.60	-28	3,305	-0.85%
2022/01/13	30	50.00	0	0.00	49.65	30	3,235	0.93%
2022/01/12	0	0.00	2.7	49.39	50.00	-2.7	3,029	-0.09%
2022/01/11	0	0.00	0.1	48.50	48.70	-0.1	2,791	0.00%
2022/01/10	1	47.85	0	0.00	48.25	1	2,697	0.04%
2022/01/04	0	0.00	1	47.40	47.50	-1	2,641	-0.04%
2021/12/23	0	0.00	1	47.40	47.40	-1	2,755	-0.04%
2021/12/20	6	46.51	0	0.00	46.80	6	2,825	0.21%
2021/12/10	0	0.00	0.3	47.30	47.05	-0.3	3,000	-0.01%
2021/11/26	1	45.90	0	0.00	45.75	1	2,964	0.03%
2021/11/25	1	47.10	0	0.00	47.20	1	3,015	0.03%
2021/11/23	0	0.00	1	46.85	46.95	-1	3,347	-0.03%
2021/11/18	0	0.00	0.9	46.35	46.70	-0.9	3,363	-0.03%
2021/11/17	0	0.00	2	45.40	45.60	-2	3,278	-0.06%
2021/11/16	0	0.00	1	45.70	45.90	-1	3,280	-0.03%
2021/11/09	2	44.25	0	0.00	44.95	2	3,354	0.06%
2021/11/03	1.7	44.00	0	0.00	44.00	1.7	3,409	0.05%
2021/11/02	0	0.00	0.2	44.25	44.40	-0.2	3,445	0.00%
2021/10/07	0	0.00	2	44.10	44.20	-2	3,744	-0.05%
2021/10/01	1	43.20	0	0.00	43.30	1	3,798	0.03%
2021/09/27	0	0.00	1	44.95	44.80	-1	3,675	-0.03%
2021/09/16	0	0.00	12	45.79	46.00	-12	3,548	-0.34%
2021/09/07	0.3	45.30	4.2	45.44	45.20	-4	3,569	-0.11%
2021/08/30	0.5	43.10	3	44.00	44.30	-2.5	3,336	-0.07%
2021/08/27	0	0.00	2	42.53	43.90	-2	3,196	-0.06%
2021/08/25	0.3	41.06	0	0.00	41.25	0.3	2,934	0.01%
2021/08/13	2.3	41.15	0	0.00	41.40	2.3	3,792	0.06%
2021/08/02	0	0.00	1	42.05	42.50	-1	4,517	-0.02%
2021/07/28	1.5	41.18	0	0.00	41.30	1.5	4,553	0.03%
2021/07/27	1	44.90	0	0.00	44.80	1	4,514	0.02%
2021/07/07	1	45.00	0	0.00	45.10	1	4,942	0.02%
2021/06/23	0	0.00	1	45.15	45.25	-1	5,318	-0.02%
2021/06/21	0.7	43.54	0	0.00	43.50	0.7	5,292	0.01%
2021/06/17	1	44.45	0	0.00	44.80	1	5,256	0.02%
2021/06/16	0	0.00	13	45.00	44.85	-13	5,378	-0.24%
2021/06/07	0.1	44.15	1	44.80	45.00	-1	5,659	-0.02%
2021/06/04	0	0.00	2	45.05	45.15	-2	5,725	-0.03%
2021/06/03	2	45.45	0	0.00	45.70	2	5,844	0.03%
2021/05/31	0	0.00	4	45.05	45.40	-4	6,012	-0.07%
2021/05/27	2	43.80	6	44.79	45.60	-4	6,010	-0.07%
2021/05/26	0	0.00	2	45.30	45.35	-2	5,613	-0.04%
2021/05/25	0	0.00	5	45.02	45.20	-5	5,631	-0.09%
2021/05/19	1	43.00	0	0.00	42.90	1	5,482	0.02%
2021/05/18	0	0.00	6	43.50	43.60	-6	5,446	-0.11%
2021/05/17	0.3	42.09	1	41.50	41.30	-0.7	5,458	-0.01%
2021/05/12	0	0.00	3	43.82	41.50	-3	5,268	-0.06%
2021/05/11	2	43.95	1	43.35	43.40	1	5,080	0.02%
2021/05/10	0	0.00	2.2	44.81	44.50	-2.2	5,059	-0.04%
2021/05/07	0	0.00	2	44.00	44.05	-2	5,133	-0.04%
2021/05/06	0	0.00	3	43.58	43.90	-3	5,165	-0.06%
2021/05/05	0	0.00	2	42.45	42.45	-2	5,123	-0.04%
2021/04/23	2	42.95	5	42.85	43.00	-3	5,228	-0.06%
2021/04/20	5	42.95	5	42.95	43.00	0	5,189	0.00%
2021/04/19	5	42.25	0	0.00	43.00	5	5,194	0.10%
2021/04/14	1	42.30	13	42.37	42.40	-12	5,288	-0.23%
2021/03/31	1	41.85	0.1	41.90	41.95	0.9	5,250	0.02%
2021/03/30	0	0.00	21	41.46	41.80	-21	5,197	-0.40%
2021/03/19	1	40.25	0.3	40.90	40.40	0.7	5,137	0.01%
2021/03/16	0	0.00	21	41.46	41.35	-21	5,070	-0.41%
2021/03/11	20	41.05	0	0.00	40.65	20	5,153	0.39%
2021/03/09	0	0.00	1	40.25	40.45	-1	5,044	-0.02%
2021/03/08	1	39.70	0	0.00	39.60	1	4,938	0.02%
2021/03/05	0.4	39.50	0	0.00	39.40	0.4	4,910	0.01%
2021/02/26	0	0.00	1	39.60	39.90	-1	4,912	-0.02%
2021/02/25	1	40.40	0	0.00	40.80	1	4,739	0.02%
2021/02/24	3	40.00	1	39.80	39.85	2	4,709	0.04%
2021/02/22	0	0.00	6	39.33	39.25	-6	4,691	-0.13%
2021/02/18	0	0.00	6	39.90	39.65	-6	4,731	-0.13%
2021/02/17	5	38.90	0	0.00	39.70	5	4,769	0.10%
2021/02/05	1	38.60	0	0.00	38.75	1	4,674	0.02%
2021/02/01	0	38.60	0	0.00	38.20	0	4,825	0.00%
2021/01/29	1	38.00	0.7	38.30	37.40	0.3	4,785	0.01%
2021/01/28	15	38.41	1	38.35	38.25	14	4,680	0.30%
2021/01/25	15	38.97	0	0.00	38.90	15	4,572	0.33%
2021/01/21	0.3	39.65	0	0.00	39.10	0.3	4,588	0.01%
2021/01/20	0	0.00	1	40.05	39.00	-1	4,531	-0.02%
2021/01/18	9.3	41.27	0	0.00	41.20	9.3	4,329	0.21%
2021/01/12	1	41.80	0	0.00	42.00	1	4,377	0.02%
2021/01/08	0	0.00	3	42.23	42.50	-3	4,359	-0.07%
2021/01/07	0	0.00	2	41.35	41.45	-2	4,240	-0.05%
2021/01/04	0	0.00	7	41.38	41.35	-7	4,215	-0.17%
2020/12/31	1	41.20	100	41.14	41.10	-99	4,149	-2.39%
2020/12/30	100	40.44	5	40.20	41.05	95	4,085	2.33%
2020/12/28	0	0.00	6	39.73	40.00	-6	4,016	-0.15%
2020/12/25	0	0.00	1	39.60	39.60	-1	4,065	-0.02%
2020/12/24	0	0.00	2	39.63	39.55	-2	4,090	-0.05%
2020/12/22	48	39.70	0	0.00	39.75	48	4,181	1.15%
2020/12/18	35	39.79	0	0.00	40.20	35	4,376	0.80%
2020/12/16	0	0.00	5	40.20	40.25	-5	4,380	-0.11%
2020/12/11	0	0.00	5	39.75	40.00	-5	4,364	-0.11%
2020/12/09	0	0.00	1	38.60	39.15	-1	4,238	-0.02%
2020/12/08	15	39.07	0	0.00	38.95	15	4,158	0.36%
2020/12/07	1	39.70	0	0.00	39.80	1	4,116	0.02%
2020/12/03	0	0.00	0	39.90	40.00	0	4,081	0.00%
2020/11/30	2	39.75	0	0.00	39.00	2	4,131	0.05%
2020/11/27	3	39.80	0	0.00	39.90	3	3,938	0.08%
2020/11/24	0	0.00	2	40.35	40.30	-2	4,045	-0.05%
2020/11/19	2	40.48	0	0.00	40.50	2	4,125	0.05%
2020/11/10	0	0.00	4	39.56	39.55	-4	4,093	-0.10%
2020/11/06	0	0.00	1	38.50	38.60	-1	3,958	-0.03%
2020/11/05	1	38.55	0	0.00	38.60	1	4,000	0.02%
2020/11/02	0	0.00	1	37.90	37.95	-1	4,040	-0.02%
2020/10/30	1	37.30	0	0.00	37.05	1	4,024	0.02%
2020/10/29	2	37.60	0	0.00	37.55	2	3,929	0.05%
2020/10/26	1	38.15	0	0.00	38.30	1	4,014	0.02%
2020/10/16	0	0.00	15	38.35	38.00	-15	4,012	-0.37%
2020/10/15	14	38.07	0	0.00	38.05	14	4,022	0.35%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/10/12	2	38.50	21	38.65	38.95	-19	4,027	-0.47%
2020/10/05	3	38.88	0	0.00	38.85	3	4,239	0.07%
2020/09/30	1	39.10	1	39.80	38.85	0	4,255	0.00%
2020/09/29	2	39.00	0	0.00	39.10	2	4,224	0.05%
2020/09/28	0	0.00	6	39.28	39.40	-6	4,249	-0.14%
2020/09/25	0	0.00	5	38.25	38.40	-5	4,276	-0.12%
2020/09/24	7	38.01	0	0.00	37.35	7	4,235	0.17%
2020/09/23	3	39.32	0	0.00	38.90	3	4,120	0.07%
2020/09/18	2	40.35	0	0.00	40.75	2	4,094	0.05%
2020/09/17	3	40.43	0	0.00	40.30	3	4,079	0.07%
2020/09/16	9	40.56	30	40.70	41.00	-21	4,079	-0.51%
2020/09/11	0	0.00	30	40.28	40.45	-30	4,229	-0.71%
2020/09/09	0	0.00	1	40.30	40.55	-1	4,314	-0.02%
2020/09/07	2	40.85	2	40.85	40.90	0	4,374	0.00%
2020/09/03	0	0.00	5	41.70	41.80	-5	4,380	-0.11%
2020/09/02	3	41.27	0	0.00	41.50	3	4,416	0.07%
2020/09/01	4	41.60	0	0.00	41.75	4	4,454	0.09%
2020/08/27	3	42.10	1	41.95	42.00	2	4,585	0.04%
2020/08/25	2	41.45	2	42.80	42.35	0	4,657	0.00%
2020/08/24	2	41.40	0	0.00	41.35	2	4,690	0.04%
2020/08/21	1.8	41.97	0	0.00	41.80	1.8	4,710	0.04%
2020/08/20	2	41.98	1	41.60	41.55	1	4,726	0.02%
2020/08/19	1	43.15	0	0.00	43.00	1	4,719	0.02%
2020/08/07	0	0.00	10	42.56	42.90	-10	4,813	-0.21%
2020/08/06	0	0.00	2	42.90	43.00	-2	4,802	-0.04%
2020/08/05	2	41.85	0	0.00	41.85	2	4,839	0.04%
2020/08/03	12	41.81	0	0.00	41.45	12	4,872	0.25%
2020/07/31	3	42.65	3	42.70	42.35	0	4,847	0.00%
2020/07/28	1	42.40	0	0.00	42.55	1	4,915	0.02%
2020/07/27	3	43.07	15	42.45	42.50	-12	4,935	-0.24%
2020/07/24	3	43.58	0	0.00	43.55	3	4,958	0.06%
2020/07/20	0	0.00	1	44.40	44.55	-1	5,053	-0.02%
2020/07/17	3	44.87	0	0.00	44.75	3	5,087	0.06%
2020/07/16	8	44.93	0	0.00	44.80	8	5,154	0.16%
2020/07/13	10	47.23	0	0.00	47.00	10	5,064	0.20%
2020/07/10	5	47.50	0	0.00	47.50	5	5,090	0.10%
2020/07/09	0	0.00	10	48.35	48.20	-10	5,125	-0.20%
2020/07/08	0	0.00	2	47.95	48.00	-2	5,105	-0.04%
2020/07/07	0	0.00	3	47.45	47.50	-3	5,139	-0.06%
2020/07/06	0	0.00	1	47.50	47.45	-1	5,132	-0.02%
2020/07/01	0	0.00	2	46.25	46.20	-2	5,234	-0.04%
2020/06/17	4	45.20	0	0.00	45.40	4	5,694	0.07%
2020/06/15	1	44.15	0	0.00	44.05	1	6,057	0.02%
2020/06/12	3	44.60	0	0.00	44.50	3	6,159	0.05%
2020/06/10	2	46.65	0	0.00	46.75	2	6,467	0.03%
2020/06/09	0	0.00	6	45.95	46.10	-6	6,656	-0.09%
2020/06/05	0	0.00	1	45.00	45.20	-1	6,826	-0.01%
2020/06/03	1	44.75	0	0.00	44.75	1	7,157	0.01%
2020/05/28	1	42.30	0	0.00	42.20	1	7,047	0.01%
2020/05/26	2	43.20	2	43.15	42.90	0	7,077	0.00%
2020/05/25	2	41.80	0	0.00	41.75	2	7,038	0.03%
2020/05/21	4	43.40	0	0.00	43.40	4	6,988	0.06%
2020/05/19	0	0.00	5	43.20	43.35	-5	7,027	-0.07%
2020/05/14	15	42.73	0	0.00	42.55	15	7,001	0.21%
2020/05/08	1	43.55	0	0.00	43.60	1	6,918	0.01%
2020/05/04	1	42.50	0	0.00	42.40	1	6,921	0.01%
2020/04/30	0	0.00	1	44.25	44.15	-1	6,891	-0.01%
2020/04/29	0	0.00	5	43.73	43.70	-5	6,907	-0.07%
2020/04/28	0	0.00	7	42.06	42.80	-7	6,981	-0.10%
2020/04/24	2	40.55	0	0.00	40.60	2	7,109	0.03%
2020/04/23	2	40.80	0	0.00	40.90	2	7,178	0.03%
2020/04/22	7	40.66	0	0.00	40.75	7	7,152	0.10%
2020/04/17	0	0.00	3	42.95	42.70	-3	7,175	-0.04%
2020/04/16	1	42.45	0	0.00	42.35	1	7,079	0.01%
2020/04/15	0	0.00	3	43.07	43.20	-3	7,024	-0.04%
2020/04/14	2	40.88	7	41.85	41.95	-5	6,942	-0.07%
2020/04/10	1	40.90	8	40.70	41.10	-7	6,883	-0.10%
2020/04/09	3	40.45	0	0.00	40.35	3	6,840	0.04%
2020/04/06	6	38.18	2	38.10	38.65	4	6,706	0.06%
2020/04/01	4	38.53	0	0.00	38.50	4	6,628	0.06%
2020/03/31	3	39.92	0	0.00	39.35	3	6,542	0.05%
2020/03/30	1	39.70	1	39.50	39.55	0	6,435	0.00%
2020/03/26	2	40.08	6	40.37	40.10	-4	6,246	-0.06%
2020/03/25	1	40.40	0	0.00	40.60	1	6,339	0.02%
2020/03/24	10	38.80	1	39.10	38.70	9	6,220	0.14%
2020/03/23	4	35.58	1	36.15	35.65	3	6,044	0.05%
2020/03/20	4	36.65	1	37.45	37.45	3	6,058	0.05%
2020/03/19	1	37.00	0	0.00	35.00	1	5,875	0.02%
2020/03/17	30	38.57	0	0.00	38.25	30	5,582	0.54%
2020/03/16	5	39.90	0	0.00	39.60	5	5,376	0.09%
2020/03/13	50	41.07	0	0.00	42.20	50	5,213	0.96%
2020/03/12	2	44.80	1	45.00	44.30	1	4,979	0.02%
2020/03/10	10	46.60	0	0.00	47.40	10	4,691	0.21%
2020/03/09	4	46.66	10	47.90	46.10	-6	4,548	-0.13%
2020/03/06	15	49.49	0	0.00	49.60	15	4,262	0.35%
2020/03/05	0	0.00	12	50.71	51.00	-12	4,155	-0.29%
2020/03/03	1	49.80	0	0.00	50.00	1	4,275	0.02%
2020/03/02	6	49.40	0	0.00	49.40	6	4,249	0.14%
2020/02/26	7	50.46	0	0.00	50.70	7	4,339	0.16%
2020/02/24	1	51.10	0	0.00	50.90	1	4,293	0.02%
2020/02/13	0	0.00	1	51.70	51.60	-1	4,320	-0.02%
2020/02/12	0	0.00	10	50.90	51.00	-10	4,302	-0.23%
2020/02/11	10	50.60	0	0.00	50.70	10	4,293	0.23%
2020/02/10	0	0.00	15	50.50	50.40	-15	4,348	-0.34%
2020/02/06	0	0.00	2	50.65	50.60	-2	4,507	-0.04%
2020/02/03	1.4	49.71	3	50.00	49.60	-1.7	4,482	-0.04%
2020/01/31	1	50.00	0	0.00	50.00	1	4,445	0.02%
2020/01/30	7	50.86	0	0.00	50.10	7	4,312	0.16%
2020/01/20	0	0.00	2	53.05	53.10	-2	4,140	-0.05%
2020/01/15	0	0.00	6	52.55	52.50	-6	4,188	-0.14%
2020/01/14	0	0.00	3	52.60	52.70	-3	4,215	-0.07%
2020/01/07	0.9	51.10	0	0.00	50.90	0.9	4,518	0.02%
2020/01/06	2	51.70	0	0.00	51.70	2	4,590	0.04%
2019/12/31	3	52.00	0	0.00	52.00	3	4,671	0.06%
2019/12/30	3	52.20	0	0.00	52.20	3	4,696	0.06%
2019/12/26	0	0.00	1	52.00	52.40	-1	4,776	-0.02%
2019/12/24	0	0.00	2	52.50	52.70	-2	4,921	-0.04%
2019/12/17	0	0.00	1	51.40	51.60	-1	6,967	-0.01%
2019/12/12	0	0.00	1.3	50.75	50.60	-1.3	7,321	-0.02%
2019/12/11	1	50.00	0	0.00	50.00	1	7,606	0.01%
2019/12/04	9	49.57	0	0.00	50.00	9	8,757	0.10%
2019/12/03	7	49.36	1	49.50	49.60	6	8,824	0.07%
2019/12/02	2	49.55	0	0.00	49.55	2	8,996	0.02%
2019/11/29	1	49.90	0	0.00	49.90	1	8,988	0.01%
2019/11/22	0	0.00	10	51.60	51.70	-10	9,172	-0.11%
2019/11/21	8	51.60	0	0.00	51.60	8	9,345	0.09%
2019/11/19	2	51.50	0	0.00	52.10	2	9,605	0.02%
2019/11/12	0	0.00	12	52.53	52.90	-12	10,066	-0.12%
2019/11/11	0	0.00	11	52.50	52.50	-11	10,108	-0.11%
2019/11/08	1	53.30	0	0.00	53.00	1	10,224	0.01%
2019/11/07	1	53.50	0	0.00	53.40	1	10,253	0.01%
2019/11/06	1	53.50	3	53.30	53.90	-2	10,213	-0.02%
2019/11/05	0	0.00	3	52.90	53.50	-3	10,193	-0.03%
2019/11/01	6	51.97	1	52.10	52.10	5	10,285	0.05%
2019/10/31	2	52.25	0	0.00	52.50	2	10,413	0.02%
2019/10/30	2	52.05	0	0.00	52.50	2	10,440	0.02%
2019/10/29	0	0.00	1	52.00	51.80	-1	10,581	-0.01%
2019/10/24	0	0.00	4	52.10	52.20	-4	10,693	-0.04%
2019/10/23	4	51.28	3	51.20	51.20	1	10,763	0.01%
2019/10/22	0.1	51.50	4	51.43	51.50	-3.9	10,847	-0.04%
2019/10/21	0	0.00	6	51.10	51.20	-6	10,832	-0.06%
2019/10/18	0	0.00	12	50.96	51.00	-12	10,784	-0.11%
2019/10/17	0	0.00	1	51.90	51.80	-1	10,492	-0.01%
2019/10/14	0	0.00	1	51.80	51.90	-1	10,441	-0.01%
2019/10/09	1	50.30	0	0.00	50.20	1	10,390	0.01%
2019/10/08	1	50.80	0	0.00	50.80	1	10,333	0.01%
2019/10/03	2	51.40	0	0.00	51.30	2	10,339	0.02%
2019/10/02	3	51.47	0	0.00	51.10	3	10,375	0.03%
2019/09/27	0.2	52.30	0	0.00	52.10	0.2	10,367	0.00%
2019/09/26	1	52.10	0	0.00	52.10	1	10,338	0.01%
2019/09/20	1	54.70	0	0.00	55.70	1	10,165	0.01%
2019/09/18	0	0.00	2	54.50	54.90	-2	8,170	-0.02%
2019/09/16	0	0.00	6	55.67	56.00	-6	7,890	-0.08%
2019/09/11	0	0.00	13	54.49	54.80	-13	7,505	-0.17%
2019/09/10	0	0.00	2	53.70	54.00	-2	7,398	-0.03%
2019/09/09	10	54.60	0	0.00	54.90	10	7,321	0.14%
2019/09/06	2	53.30	3	53.20	53.30	-1	7,064	-0.01%
2019/09/05	3	50.70	0	0.00	51.30	3	6,784	0.04%
2019/09/04	0	0.00	2	50.00	51.10	-2	6,777	-0.03%
2019/09/02	0	0.00	1	50.90	50.70	-1	6,610	-0.02%
2019/08/30	4	49.95	0	0.00	50.80	4	6,596	0.06%
2019/08/27	1	49.00	13	49.20	49.65	-12	6,398	-0.19%
2019/08/26	2	49.90	3.6	49.61	50.00	-1.6	6,280	-0.03%
2019/08/23	2	49.75	0	0.00	49.75	2	6,204	0.03%
2019/08/22	10	48.48	0	0.00	48.70	10	6,189	0.16%
2019/08/21	2	46.00	2	47.25	47.65	0	6,519	0.00%
2019/08/15	1	46.90	0	0.00	46.85	1	6,585	0.02%
2019/08/14	0.3	47.10	0	0.00	47.10	0.3	6,618	0.00%
2019/08/13	2.1	46.92	1	47.15	46.80	1.1	6,763	0.02%
2019/08/08	1	48.60	0	0.00	48.65	1	6,678	0.01%
2019/08/07	1	48.40	0	0.00	48.30	1	6,700	0.01%
2019/08/05	0.3	50.30	0	0.00	50.00	0.3	6,615	0.00%
2019/08/02	5.3	49.05	0	0.00	48.85	5.3	6,542	0.08%
2019/08/01	2	50.10	0	0.00	50.20	2	6,471	0.03%
2019/07/25	1	51.90	0	0.00	51.70	1	6,292	0.02%
2019/07/24	0	0.00	25	53.60	53.50	-25	6,174	-0.40%
2019/07/08	0	0.00	1	56.00	56.30	-1	6,077	-0.02%
2019/07/05	1	56.30	0	0.00	57.40	1	6,039	0.02%
2019/06/28	1	56.60	0	0.00	56.20	1	6,002	0.02%
2019/06/17	0	0.00	2	54.70	54.50	-2	6,235	-0.03%
2019/05/31	1	57.90	0	0.00	58.10	1	6,590	0.02%
2019/05/29	1	55.80	0	0.00	56.20	1	7,396	0.01%
2019/05/28	0	0.00	2	56.00	57.40	-2	10,894	-0.02%
2019/05/27	6	56.62	0	0.00	56.80	6	10,729	0.06%
2019/05/24	0	0.00	1	57.60	57.80	-1	10,925	-0.01%
2019/05/20	1	52.30	0	0.00	52.60	1	11,663	0.01%
2019/05/17	10	51.10	0	0.00	51.10	10	11,748	0.09%
2019/05/15	0	0.00	1	51.00	50.90	-1	12,120	-0.01%
2019/05/02	0	0.00	9.2	50.11	50.40	-9.2	13,322	-0.07%
2019/04/25	0	0.00	1	48.30	48.35	-1	13,305	-0.01%
2019/04/17	3	48.40	0	0.00	48.60	3	14,152	0.02%
2019/04/15	0	0.00	3	48.88	48.90	-3	14,187	-0.02%
2019/04/11	1	48.20	0	0.00	48.70	1	14,274	0.01%
2019/04/10	0	0.00	2	48.60	48.90	-2	14,271	-0.01%
2019/04/08	0	0.00	2	48.10	48.10	-2	14,264	-0.01%
2019/04/03	2	47.93	0	0.00	48.00	2	14,232	0.01%
2019/03/20	0	0.00	1	47.30	47.90	-1	14,275	-0.01%
2019/03/18	0	0.00	7	46.95	47.40	-7	14,205	-0.05%
2019/03/15	0	0.00	1	47.10	47.30	-1	14,202	-0.01%
2019/03/14	0	0.00	8	47.03	47.10	-8	14,105	-0.06%
2019/03/13	2	46.50	1	46.20	46.50	1	14,027	0.01%
2019/03/08	2	44.90	2	45.10	44.95	0	13,719	0.00%
2019/03/07	2	45.60	0	0.00	45.50	2	13,759	0.01%
2019/03/04	1	45.90	285	46.44	46.10	-284	13,664	-2.08%	大賣/鉅額交易
2019/02/27	3	45.80	0	0.00	47.90	3	12,945	0.02%
2019/02/26	4	45.10	0	0.00	44.90	4	9,352	0.04%
2019/02/25	3	46.05	1	45.85	45.70	2	9,048	0.02%
2019/02/22	0	0.00	1	47.75	47.20	-1	8,648	-0.01%
2019/02/21	15	47.33	3	47.15	47.65	12	8,393	0.14%
2019/02/19	3	45.60	0	0.00	45.20	3	7,864	0.04%
2019/02/15	0	0.00	1	44.95	45.00	-1	7,540	-0.01%
2019/02/14	1	45.00	0	0.00	45.05	1	7,493	0.01%
2019/02/12	0	0.00	1	45.45	44.70	-1	7,076	-0.01%
2019/01/28	2	42.95	0	0.00	43.30	2	6,485	0.03%
2019/01/22	1	43.75	1	43.80	43.85	0	6,682	0.00%
2019/01/21	0	0.00	2	43.75	43.75	-2	6,802	-0.03%
2019/01/14	0	0.00	3	42.60	42.50	-3	6,947	-0.04%
2019/01/11	0	0.00	2	41.50	41.60	-2	7,042	-0.03%
2019/01/10	1	40.90	0	0.00	41.20	1	6,906	0.01%
2019/01/09	0	0.00	2	40.30	40.70	-2	6,758	-0.03%
2019/01/07	0	0.00	2	40.20	40.20	-2	6,602	-0.03%
2019/01/03	0	0.00	0.6	40.10	40.10	-0.6	6,564	-0.01%
2019/01/02	0	0.00	2	40.15	40.10	-2	6,464	-0.03%
2018/12/27	0	0.00	2	40.05	40.15	-2	6,359	-0.03%
2018/12/22	1	39.95	0	0.00	39.70	1	6,262	0.02%
2018/12/20	1	40.40	0	0.00	40.25	1	6,011	0.02%
2018/12/19	0	0.00	1	40.00	40.15	-1	5,909	-0.02%
2018/12/18	0	0.00	3	39.80	39.80	-3	5,787	-0.05%
2018/12/13	0	0.00	2	39.65	39.65	-2	5,676	-0.04%
2018/12/11	0	0.00	2	39.20	39.25	-2	5,640	-0.04%
2018/11/16	2	38.55	0	0.00	38.55	2	4,834	0.04%
2018/11/14	0	0.00	4	38.90	39.15	-4	4,687	-0.09%
2018/11/12	0	0.00	2	40.00	40.50	-2	4,309	-0.05%
2018/11/07	2	39.95	2	39.80	39.95	0	4,057	0.00%
2018/11/02	0	0.00	16	38.44	38.60	-16	3,639	-0.44%
2018/10/31	0	0.00	1	38.50	38.45	-1	3,506	-0.03%
2018/10/30	0	0.00	1	37.30	38.40	-1	3,406	-0.03%
2018/10/26	0	0.00	20	36.10	36.45	-20	2,881	-0.69%
2018/10/24	20	36.95	0	0.00	36.80	20	2,647	0.76%
2018/10/23	2	36.55	0	0.00	36.55	2	2,497	0.08%
2018/10/22	12	37.54	0	0.00	37.35	12	2,391	0.50%
2018/10/19	11	34.75	8	35.51	36.90	3	2,126	0.14%