上海商銀 (5876)-凱基-台中券商分點個股進出

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
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
487人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上海商銀 (5876)籌碼相關－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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
2024/11/22	21	38.06	0	0.00	37.85	21	9,006	0.23%
2024/11/21	6	38.62	0.3	38.80	38.35	5.7	8,722	0.07%
2024/11/18	0	0.00	1	40.10	39.60	-1	8,072	-0.01%
2024/11/15	2.1	39.89	1	39.95	39.60	1.1	7,859	0.01%
2024/11/12	1	38.85	0	0.00	39.20	1	7,616	0.01%
2024/11/11	3	38.68	0	0.00	39.30	3	7,493	0.04%
2024/11/08	0.1	39.35	0	0.00	38.90	0.1	7,426	0.00%
2024/11/06	1	39.10	0	0.00	38.95	1	7,397	0.01%
2024/11/05	1	39.05	0	0.00	39.10	1	7,482	0.01%
2024/11/04	1.1	39.13	0	0.00	39.35	1.1	7,559	0.01%
2024/10/29	0	0.00	4	39.70	39.90	-4	7,834	-0.05%
2024/10/22	0	0.00	1	39.40	39.60	-1	8,019	-0.01%
2024/10/21	2	39.05	0	0.00	39.25	2	8,117	0.02%
2024/10/18	0	0.00	1	39.50	39.65	-1	8,241	-0.01%
2024/10/16	0.2	38.75	0	0.00	38.75	0.2	8,648	0.00%
2024/10/15	0	0.00	1	38.65	39.10	-1	8,801	-0.01%
2024/10/14	0	0.00	1	38.50	38.70	-1	8,880	-0.01%
2024/10/11	3	38.97	0	0.00	38.75	3	9,053	0.03%
2024/10/09	5	38.81	0	0.00	38.70	5	9,219	0.05%
2024/10/07	0	0.00	1	39.95	40.25	-1	9,269	-0.01%
2024/10/01	2	38.45	0	0.00	38.35	2	8,972	0.02%
2024/09/27	0	0.00	7	39.55	39.20	-7	8,820	-0.08%
2024/09/26	0	0.00	1	39.50	39.45	-1	8,751	-0.01%
2024/09/20	1	38.80	1	38.55	38.60	0	8,409	0.00%
2024/09/16	2	38.13	0	0.00	38.35	2	8,265	0.02%
2024/09/12	3	38.02	1	38.40	38.30	2	8,237	0.02%
2024/09/11	3	38.17	0	0.00	38.00	3	8,167	0.04%
2024/09/09	1	38.25	0	0.00	38.70	1	8,050	0.01%
2024/09/04	10.1	38.33	0	0.00	38.20	10.1	7,933	0.13%
2024/09/03	1	39.85	1	39.85	39.60	0	7,771	0.00%
2024/08/30	0	0.00	5	40.10	40.25	-5	7,851	-0.06%
2024/08/29	4	40.00	0	0.00	40.00	4	7,870	0.05%
2024/08/27	6	40.38	0	0.00	40.30	6	9,002	0.07%
2024/08/23	1	40.50	0	0.00	40.80	1	9,137	0.01%
2024/08/16	0	0.00	1	41.95	41.80	-1	9,939	-0.01%
2024/08/14	10	41.50	0	0.00	41.55	10	10,337	0.10%
2024/08/13	0.1	40.50	0	0.00	40.60	0.1	10,428	0.00%
2024/08/09	1	39.35	1	39.95	40.00	0	10,628	0.00%
2024/08/07	1	39.65	1	39.95	40.05	0	10,553	0.00%
2024/08/06	1	38.40	0	0.00	39.20	1	10,429	0.01%
2024/08/05	3.3	38.81	0	0.00	38.60	3.3	10,289	0.03%
2024/08/02	10.1	40.18	0	0.00	40.60	10.1	10,108	0.10%
2024/08/01	0.1	41.20	0	0.00	41.20	0.1	9,972	0.00%
2024/07/29	0.1	41.70	0	0.00	41.55	0.1	9,840	0.00%
2024/07/26	2	41.53	0	0.00	41.70	2	9,765	0.02%
2024/07/19	4.1	42.15	0	0.00	42.20	4.1	9,459	0.04%
2024/07/18	1	43.00	1	43.35	43.00	0	9,265	0.00%
2024/07/17	13	43.12	1	43.35	42.65	12	9,136	0.13%
2024/07/16	5	44.85	0	0.00	45.10	5	8,815	0.06%
2024/07/15	0.5	45.15	0	0.00	45.00	0.5	8,719	0.01%
2024/07/12	1	44.40	0	0.00	45.15	1	8,593	0.01%
2024/07/11	10	44.39	11	44.43	44.55	-1	8,403	-0.01%
2024/07/10	19	44.80	0	0.00	44.50	19	8,251	0.23%
2024/07/09	8	45.73	0	0.00	45.95	8	8,019	0.10%
2024/07/08	2	45.95	0	0.00	46.00	2	8,005	0.02%
2024/07/05	1	46.00	0	0.00	46.15	1	7,920	0.01%
2024/07/03	0	0.00	2	46.15	46.15	-2	7,840	-0.03%
2024/07/01	0	0.00	1	46.05	45.75	-1	7,830	-0.01%
2024/06/27	1	45.40	0	0.00	45.65	1	7,933	0.01%
2024/06/25	0	0.00	2	46.25	46.15	-2	8,512	-0.02%
2024/06/19	0	0.00	1	45.80	46.00	-1	8,624	-0.01%
2024/06/18	1	45.40	0	0.00	45.75	1	8,740	0.01%
2024/06/14	1	45.40	0	0.00	45.35	1	8,940	0.01%
2024/06/13	0	0.00	1	45.90	45.55	-1	8,931	-0.01%
2024/06/12	2	45.38	0	0.00	45.50	2	9,032	0.02%
2024/06/07	0	0.00	3	46.30	46.20	-3	9,047	-0.03%
2024/05/30	3	45.45	0	0.00	45.60	3	7,656	0.04%
2024/05/29	2	46.15	0	0.00	45.55	2	7,523	0.03%
2024/05/27	2	46.05	0	0.00	46.00	2	7,305	0.03%
2024/05/24	9	46.62	0	0.00	46.40	9	7,154	0.13%
2024/05/21	11	46.95	0	0.00	47.25	11	6,474	0.17%
2024/05/06	10	46.85	1	47.35	46.90	9	5,398	0.17%
2024/05/03	2	47.05	1	47.10	47.00	1	5,332	0.02%
2024/04/29	0	0.00	1	46.25	46.40	-1	5,088	-0.02%
2024/04/24	1	45.80	0	0.00	45.75	1	4,969	0.02%
2024/04/17	0	0.00	23	46.10	46.40	-23	4,808	-0.48%
2024/04/11	23	47.15	0	0.00	47.50	23	4,686	0.49%
2024/03/29	0	0.00	2	48.50	48.35	-2	4,637	-0.04%
2024/03/25	0	47.55	0	0.00	46.90	0	3,980	0.00%
2024/03/22	0	47.80	0	0.00	47.90	0	3,981	0.00%
2024/03/13	0	0.00	20	45.00	45.40	-20	3,384	-0.59%
2024/03/11	0	44.80	0	0.00	44.60	0	3,369	0.00%
2024/03/07	0	44.20	0	0.00	44.70	0	3,473	0.00%
2024/03/05	0	0.00	23	44.65	44.45	-23	3,730	-0.62%
2024/03/04	0	44.60	0	0.00	44.70	0	3,840	0.00%
2024/03/01	0	44.80	0	0.00	44.55	0	3,979	0.00%
2024/02/27	0	44.78	0	0.00	44.70	0	4,284	0.00%
2024/02/26	0	44.75	0	0.00	44.85	0	4,361	0.00%
2024/02/23	0	0.00	40.6	44.77	44.75	-40.6	4,406	-0.92%
2024/02/21	0	44.80	0	0.00	44.90	0	4,528	0.00%
2024/02/20	0	0.00	10	44.90	44.90	-10	4,571	-0.22%
2024/02/19	0	44.65	0	0.00	44.85	0	4,645	0.00%
2024/02/16	0	44.15	0	0.00	44.20	0	4,721	0.00%
2024/02/15	3	43.90	0	0.00	44.10	3	4,721	0.06%
2024/02/05	0	44.45	0	0.00	44.20	0	4,695	0.00%
2024/02/02	0	0.00	4.1	44.64	44.80	-4.1	4,686	-0.09%
2024/01/17	0	44.15	0	0.00	43.90	0	5,084	0.00%
2024/01/02	0	0.00	1	46.50	46.60	-1	5,052	-0.02%
2023/12/26	0	0.00	1	45.70	45.75	-1	4,957	-0.02%
2023/12/20	1	45.15	0	0.00	45.15	1	4,895	0.02%
2023/12/19	1	45.35	0	0.00	45.40	1	4,875	0.02%
2023/12/18	0	0.00	15	45.55	45.80	-15	4,905	-0.31%
2023/11/27	0	0.00	1	46.70	45.75	-1	4,290	-0.02%
2023/11/21	0	0.00	1	46.10	46.30	-1	3,866	-0.03%
2023/11/20	0	0.00	1	45.90	45.95	-1	3,794	-0.03%
2023/11/17	0	0.00	20	45.90	45.80	-20	3,786	-0.53%
2023/11/16	0	0.00	1.2	45.19	45.55	-1.2	3,728	-0.03%
2023/11/15	0	0.00	0.2	45.00	45.05	-0.2	3,667	0.00%
2023/11/14	34	44.65	0	0.00	44.80	34	3,611	0.94%
2023/11/13	10	44.70	0	0.00	44.80	10	3,676	0.27%
2023/11/07	0	0.00	3	44.73	44.90	-3	3,722	-0.08%
2023/11/06	0	0.00	1	44.65	44.65	-1	3,685	-0.03%
2023/11/02	0	0.00	1	44.05	44.00	-1	3,571	-0.03%
2023/10/24	0.1	42.75	0	0.00	42.95	0.1	3,391	0.00%
2023/10/20	0	0.00	1	42.60	43.00	-1	3,355	-0.03%
2023/10/19	1	43.30	1	43.10	43.40	0	3,321	0.00%
2023/10/17	0.1	43.75	0	0.00	43.50	0.1	3,293	0.00%
2023/10/16	0	0.00	0	43.85	44.05	0	3,334	0.00%
2023/10/13	1	43.60	0	44.00	43.50	1	3,381	0.03%
2023/10/12	0	0.00	4	44.35	44.40	-4	3,372	-0.12%
2023/10/04	0.1	42.40	2	42.40	42.45	-1.9	3,233	-0.06%
2023/09/28	2	43.00	0	0.00	43.25	2	3,496	0.06%
2023/09/22	0	0.00	2	42.65	43.00	-2	3,593	-0.06%
2023/09/21	0.1	42.80	0	0.00	42.65	0.1	3,592	0.00%
2023/09/20	2	43.48	1	43.50	43.55	1	3,540	0.03%
2023/09/18	0	0.00	10	43.35	43.35	-10	3,574	-0.28%
2023/09/14	0	0.00	2	43.40	43.70	-2	3,695	-0.05%
2023/09/12	10	42.60	1	42.85	42.80	9	3,828	0.24%
2023/09/07	0	0.00	1	42.75	42.60	-1	3,885	-0.03%
2023/09/06	3	42.22	0	0.00	42.20	3	3,886	0.08%
2023/08/31	1	42.50	0	0.00	42.60	1	3,892	0.03%
2023/08/17	4	41.70	2	42.00	42.00	2	5,352	0.04%
2023/08/16	0.1	42.70	2	42.48	42.35	-1.9	5,309	-0.04%
2023/08/15	1	43.05	0	0.00	42.95	1	5,328	0.02%
2023/07/27	0	0.00	1	44.40	44.50	-1	5,589	-0.02%
2023/07/24	3	43.58	0.1	43.70	43.50	2.9	5,727	0.05%
2023/07/21	1	44.40	0	0.00	43.90	1	5,730	0.02%
2023/07/14	0	0.00	4.1	44.40	44.40	-4.1	5,600	-0.07%
2023/07/13	1	44.15	11	44.28	43.95	-10	5,609	-0.18%
2023/07/12	0	43.65	0	0.00	43.75	0	5,571	0.00%
2023/07/11	0	43.65	0	0.00	43.50	0	5,576	0.00%
2023/07/07	0.7	43.45	0	0.00	43.35	0.7	5,520	0.01%
2023/07/06	25	43.67	0	0.00	43.40	25	5,453	0.46%
2023/07/05	2.1	46.03	11.2	46.05	46.05	-9.1	5,251	-0.17%
2023/07/04	1	45.75	4	45.90	46.15	-3	5,194	-0.06%
2023/07/03	0	45.75	0	0.00	45.90	0	5,182	0.00%
2023/06/30	6	45.49	0	0.00	45.40	6	5,212	0.12%
2023/06/29	0	45.90	0	0.00	45.65	0	5,183	0.00%
2023/06/27	0	45.60	0	0.00	45.45	0	5,187	0.00%
2023/06/26	10	45.45	0	0.00	45.45	10	5,194	0.19%
2023/06/21	0	45.75	0	0.00	45.70	0	5,195	0.00%
2023/06/20	0	45.90	0	0.00	45.70	0	5,185	0.00%
2023/06/19	0	46.35	1	45.95	46.45	-1	5,079	-0.02%
2023/06/16	12	45.44	0	0.00	45.70	12	5,043	0.24%
2023/06/15	0	46.45	20	46.33	46.40	-20	4,907	-0.41%
2023/06/14	0	46.45	0	0.00	46.40	0	5,088	0.00%
2023/06/13	0	46.45	0	0.00	46.25	0	5,115	0.00%
2023/06/12	0	46.40	0	0.00	46.25	0	5,126	0.00%
2023/06/09	10	46.28	0	0.00	46.25	10	5,222	0.19%
2023/06/08	0	46.20	0	0.00	46.20	0	5,296	0.00%
2023/06/07	0	46.65	0	0.00	46.55	0	5,374	0.00%
2023/06/06	0	0.00	2	46.10	46.25	-2	5,337	-0.04%
2023/06/05	0.1	45.90	2	45.95	45.80	-1.9	5,346	-0.04%
2023/06/02	5	45.30	0	0.00	45.40	5	5,328	0.09%
2023/06/01	7	45.43	0	0.00	45.45	7	5,281	0.13%
2023/05/31	6	45.26	0	0.00	45.15	6	5,230	0.11%
2023/05/25	0	0.00	1	46.05	45.95	-1	3,994	-0.03%
2023/05/24	0	0.00	1	46.45	46.85	-1	3,914	-0.03%
2023/05/22	0	0.00	2	47.40	47.50	-2	3,863	-0.05%
2023/05/19	1	47.05	1	47.30	47.30	0	3,841	0.00%
2023/05/08	2	46.15	1	46.35	46.35	1	3,655	0.03%
2023/05/05	0	0.00	1	45.95	46.20	-1	3,617	-0.03%
2023/05/03	5	45.43	0	0.00	45.50	5	3,585	0.14%
2023/04/26	1	46.60	8	46.80	46.80	-7	3,651	-0.19%
2023/03/29	0	0.00	1	46.75	46.65	-1	4,016	-0.02%
2023/03/28	1	46.30	0	0.00	46.25	1	4,298	0.02%
2023/03/17	1	45.30	3	45.25	44.70	-2	4,439	-0.05%
2023/03/15	4	44.90	3	45.05	44.60	1	4,311	0.02%
2023/03/14	6	44.63	2	44.90	44.55	4	4,320	0.09%
2023/03/13	2.4	45.38	0	0.00	45.45	2.4	4,310	0.06%
2023/03/10	4	45.89	0	0.00	45.85	4	4,257	0.09%
2023/03/08	1	47.65	0	0.00	47.80	1	4,446	0.02%
2023/02/24	0	47.80	0	0.00	47.65	0	4,715	0.00%
2023/02/17	0	0.00	1	47.30	47.15	-1	4,885	-0.02%
2023/02/16	0	47.30	0	0.00	47.10	0	4,995	0.00%
2023/02/14	0	0.00	2	47.28	47.30	-2	5,144	-0.04%
2023/01/30	0	0.00	3	48.03	47.95	-3	5,602	-0.05%
2023/01/17	0	0.00	2.1	47.05	47.10	-2.1	5,554	-0.04%
2023/01/16	0	0.00	6	46.67	46.80	-6	5,560	-0.11%
2023/01/13	0	0.00	5.5	46.42	46.35	-5.5	5,631	-0.10%
2023/01/10	0	0.00	1	45.80	46.15	-1	5,860	-0.02%
2023/01/09	0	0.00	1	46.05	46.25	-1	5,910	-0.02%
2023/01/06	0	0.00	1	45.35	45.25	-1	5,947	-0.02%
2023/01/04	0	0.00	1	44.60	44.95	-1	6,008	-0.02%
2023/01/03	0	0.00	1	44.00	44.25	-1	6,037	-0.02%
2022/12/30	1	44.25	0	0.00	44.05	1	6,024	0.02%
2022/12/29	0	0.00	2	43.80	43.90	-2	6,044	-0.03%
2022/12/28	0	0.00	1	44.30	44.15	-1	6,016	-0.02%
2022/12/27	0	0.00	1	44.20	44.25	-1	6,015	-0.02%
2022/12/26	1	43.95	0	0.00	44.05	1	6,042	0.02%
2022/12/23	0.5	44.00	0	0.00	44.25	0.5	6,076	0.01%
2022/12/22	0	0.00	3	44.33	44.45	-3	6,119	-0.05%
2022/12/21	6	43.83	5	43.70	43.75	1	6,124	0.02%
2022/12/20	10.3	44.58	25	44.85	44.50	-14.7	6,004	-0.25%
2022/12/19	2	47.00	2	47.05	47.00	0	5,745	0.00%
2022/12/16	1	48.00	1	47.40	47.40	0	5,811	0.00%
2022/12/15	1	48.15	1	48.00	48.00	0	5,816	0.00%
2022/12/14	1	47.90	2	47.95	48.20	-1	5,840	-0.02%
2022/12/12	0	0.00	1	47.45	47.60	-1	5,774	-0.02%
2022/12/02	1	48.10	0	0.00	48.20	1	5,675	0.02%
2022/12/01	3	49.12	0	0.00	48.95	3	5,692	0.05%
2022/11/30	1	47.50	0	0.00	50.80	1	5,631	0.02%
2022/11/28	3	45.85	0	0.00	46.40	3	5,412	0.06%
2022/11/25	2	46.00	10	46.28	46.50	-8	5,397	-0.15%
2022/11/17	1	45.20	0	0.00	45.35	1	5,402	0.02%
2022/11/16	5	45.85	0	0.00	45.80	5	5,377	0.09%
2022/11/11	0	0.00	6	45.92	46.00	-6	5,220	-0.11%
2022/11/10	1	44.85	0	0.00	45.20	1	5,196	0.02%
2022/11/04	10	44.43	5	44.90	45.10	5	5,043	0.10%
2022/11/02	2.6	45.51	2	45.60	45.60	0.6	4,947	0.01%
2022/10/31	1	45.25	1	46.40	46.40	0	4,854	0.00%
2022/10/20	2	45.70	2	45.95	46.50	0	4,563	0.00%
2022/10/12	1	47.65	0	0.00	48.05	1	4,134	0.02%
2022/09/28	4	49.45	4	49.25	48.70	0	4,233	0.00%
2022/09/27	6	49.20	7	49.29	49.25	-1	4,251	-0.02%
2022/09/02	1	48.95	0	0.00	48.65	1	4,689	0.02%
2022/07/29	0.1	50.20	1	50.10	50.10	-0.9	5,896	-0.02%
2022/07/27	0	0.00	1	49.45	49.90	-1	5,873	-0.02%
2022/07/19	1	48.25	0	0.00	48.05	1	5,911	0.02%
2022/07/06	0	0.00	3	51.60	51.10	-3	5,763	-0.05%
2022/07/04	1	52.00	0	0.00	52.40	1	5,690	0.02%
2022/06/27	0	0.00	1	54.70	54.30	-1	5,655	-0.02%
2022/06/24	1	53.60	0	0.00	53.90	1	5,613	0.02%
2022/06/23	0	0.00	1	54.00	54.00	-1	5,552	-0.02%
2022/06/20	1	51.60	0	0.00	51.80	1	5,533	0.02%
2022/06/09	0	0.00	1	52.10	52.20	-1	5,271	-0.02%
2022/06/02	0	0.00	10	52.00	51.90	-10	5,096	-0.20%
2022/06/01	0	0.00	2	51.85	51.70	-2	5,073	-0.04%
2022/05/30	0	0.00	1	51.90	50.70	-1	4,642	-0.02%
2022/05/26	0	0.00	1	50.00	50.10	-1	4,352	-0.02%
2022/05/23	1	48.45	4	48.85	49.65	-3	4,095	-0.07%
2022/05/20	1	48.20	8	47.64	48.20	-7	3,976	-0.18%
2022/05/19	2	46.00	2	46.38	46.50	0	3,878	0.00%
2022/05/18	1	46.35	4	46.96	47.30	-3	3,844	-0.08%
2022/05/17	2	46.20	2	46.55	46.40	0	3,852	0.00%
2022/05/16	2	46.88	2	47.25	46.25	0	3,847	0.00%
2022/05/13	1	46.35	3	46.77	46.80	-2	3,830	-0.05%
2022/05/12	1	45.85	0	0.00	45.95	1	3,823	0.03%
2022/05/11	3	46.60	0	0.00	46.85	3	3,821	0.08%
2022/05/10	6	47.10	6	47.27	47.30	0	3,818	0.00%
2022/05/09	5	47.20	3	47.43	47.00	2	3,835	0.05%
2022/05/06	2	47.98	2	48.43	48.35	0	3,827	0.00%
2022/05/05	4	48.55	4	49.01	48.60	0	3,877	0.00%
2022/05/04	2	48.20	0	0.00	48.10	2	4,008	0.05%
2022/05/03	1	48.45	0	0.00	48.60	1	4,096	0.02%
2022/04/29	3	48.53	6	48.93	49.00	-3	4,131	-0.07%
2022/04/28	2	48.10	2	48.15	48.75	0	4,160	0.00%
2022/04/27	6	48.41	0	0.00	48.15	6	4,143	0.14%
2022/04/26	0	0.00	4	49.19	49.40	-4	4,157	-0.10%
2022/04/25	5	48.40	1	48.70	48.55	4	4,170	0.10%
2022/04/20	0	0.00	1	49.50	49.55	-1	4,476	-0.02%
2022/04/19	1	48.85	0	0.00	48.90	1	4,671	0.02%
2022/04/18	4	48.73	4	49.19	49.10	0	4,745	0.00%
2022/04/07	0	0.00	2	49.95	49.05	-2	4,671	-0.04%
2022/04/06	0	0.00	1	50.70	51.00	-1	4,643	-0.02%
2022/04/01	0	0.00	1	49.75	49.95	-1	4,553	-0.02%
2022/03/30	0	0.00	1	49.90	50.30	-1	4,454	-0.02%
2022/03/24	0	0.00	2	49.95	50.00	-2	4,353	-0.05%
2022/03/23	0	49.05	0	0.00	49.85	0	4,291	0.00%
2022/03/18	3	48.40	0	0.00	48.80	3	4,216	0.07%
2022/03/16	0	0.00	3	46.58	46.80	-3	4,049	-0.07%
2022/03/14	1	46.10	0	0.00	46.25	1	4,039	0.02%
2022/03/11	3	45.92	1	45.90	45.70	2	4,063	0.05%
2022/03/10	1	46.00	10	46.37	46.80	-9	4,069	-0.22%
2022/03/09	2	45.23	1	45.55	45.20	1	4,022	0.02%
2022/03/08	2	44.98	0	0.00	44.80	2	4,030	0.05%
2022/03/07	7	45.73	0	0.00	45.45	7	3,996	0.18%
2022/03/04	2	46.40	1	46.95	46.90	1	4,060	0.02%
2022/03/02	0	47.50	0	0.00	47.65	0	4,126	0.00%
2022/03/01	0	0.00	6	47.15	47.55	-6	4,115	-0.15%
2022/02/25	1	45.80	1	45.80	45.80	0	4,078	0.00%
2022/02/24	3	46.27	0	0.00	46.25	3	3,985	0.08%
2022/02/22	2	47.03	0	0.00	47.15	2	3,970	0.05%
2022/02/11	0	0.00	131	48.92	49.30	-131	3,981	-3.29%	大賣/鉅額交易
2022/02/10	0	0.00	1	48.30	48.95	-1	3,969	-0.03%
2022/02/07	0	0.00	2	47.23	47.95	-2	3,825	-0.05%
2022/01/26	4	46.15	0	0.00	46.25	4	3,723	0.11%
2022/01/17	1	48.45	0	0.00	48.45	1	3,378	0.03%
2022/01/14	1	48.95	0	0.00	48.60	1	3,305	0.03%
2022/01/13	0	0.00	6	50.00	49.65	-6	3,235	-0.19%
2022/01/12	0	0.00	1	49.70	50.00	-1	3,029	-0.03%
2022/01/07	1	48.25	0	0.00	48.20	1	2,692	0.04%
2022/01/04	0	0.00	0.1	47.35	47.50	-0.1	2,641	0.00%
2021/12/30	0	0.00	1	47.25	47.25	-1	2,679	-0.04%
2021/12/17	0	0.00	1	47.20	47.35	-1	2,811	-0.04%
2021/12/16	1	46.65	1	47.00	47.00	0	2,800	0.00%
2021/12/15	2	46.55	0	0.00	46.85	2	2,861	0.07%
2021/12/14	0	0.00	1	46.65	47.00	-1	2,915	-0.03%
2021/12/06	0	0.00	0	46.75	46.80	0	2,988	0.00%
2021/12/01	0	0.00	4	46.49	46.55	-4	3,054	-0.13%
2021/11/30	4	45.73	3	46.37	46.35	1	3,065	0.03%
2021/11/29	3	45.58	3	45.67	45.75	0	2,943	0.00%
2021/11/26	4	45.88	0	0.00	45.75	4	2,964	0.13%
2021/11/22	2	46.90	0	0.00	47.00	2	3,390	0.06%
2021/11/16	0	0.00	1	45.65	45.90	-1	3,280	-0.03%
2021/11/05	0	0.00	4	44.45	44.60	-4	3,389	-0.12%
2021/11/03	3	43.88	0	0.00	44.00	3	3,409	0.09%
2021/10/29	1	43.90	1	44.20	44.00	0	3,463	0.00%
2021/10/26	0	0.00	2	45.00	44.90	-2	3,505	-0.06%
2021/10/20	0	0.00	1	44.90	44.95	-1	3,678	-0.03%
2021/10/18	0	0.00	1	44.50	44.45	-1	3,694	-0.03%
2021/10/15	0	0.00	3	44.27	44.45	-3	3,722	-0.08%
2021/10/14	1	43.70	0	0.00	43.70	1	3,714	0.03%
2021/10/12	2	42.73	2	43.48	43.80	0	3,783	0.00%
2021/10/08	1	43.50	0	0.00	43.50	1	3,732	0.03%
2021/10/07	0	0.00	8	44.15	44.20	-8	3,744	-0.21%
2021/10/06	2	43.05	4	43.24	43.30	-2	3,760	-0.05%
2021/10/05	1	43.05	1	43.30	43.10	0	3,751	0.00%
2021/10/04	1	43.35	1	43.70	43.50	0	3,798	0.00%
2021/10/01	7	43.48	0	0.00	43.30	7	3,798	0.18%
2021/09/30	0	0.00	2	44.30	44.40	-2	3,751	-0.05%
2021/09/29	5	43.66	0	0.00	44.05	5	3,719	0.13%
2021/09/28	2	43.90	1	44.30	44.45	1	3,690	0.03%
2021/09/27	0	0.00	1	44.95	44.80	-1	3,675	-0.03%
2021/09/24	1	44.55	1	45.00	44.60	0	3,658	0.00%
2021/09/23	0	0.00	2	44.60	44.55	-2	3,664	-0.05%
2021/09/22	4	43.81	0	0.00	43.60	4	3,673	0.11%
2021/09/16	0	0.00	33	46.00	46.00	-33	3,548	-0.93%
2021/09/14	0	0.00	40	45.63	45.65	-40	3,480	-1.15%
2021/09/06	0	0.00	4	45.00	45.05	-4	3,537	-0.11%
2021/09/02	0	0.00	1	44.70	43.75	-1	3,482	-0.03%
2021/08/31	0	0.00	1	45.00	45.00	-1	3,425	-0.03%
2021/08/30	0	0.00	1	43.45	44.30	-1	3,336	-0.03%
2021/08/27	1	41.65	23	42.59	43.90	-22	3,196	-0.69%
2021/08/26	2	40.83	2	41.05	41.60	0	2,980	0.00%
2021/08/20	5	40.30	0	0.00	40.25	5	3,041	0.16%
2021/08/19	14	40.53	1	40.55	40.55	13	3,611	0.36%
2021/08/18	2	41.18	0	0.00	41.40	2	3,614	0.06%
2021/08/17	2	41.60	2	41.68	41.55	0	3,720	0.00%
2021/08/16	1	41.15	0	0.00	41.15	1	3,708	0.03%
2021/08/13	1	41.20	0	0.00	41.40	1	3,792	0.03%
2021/08/12	1	41.40	0	0.00	41.60	1	3,840	0.03%
2021/08/11	1	41.45	1	41.70	41.70	0	3,897	0.00%
2021/08/09	1	41.20	1	41.95	42.05	0	4,066	0.00%
2021/08/06	0	0.00	1	42.15	41.85	-1	4,121	-0.02%
2021/07/22	0	0.00	10	45.30	45.35	-10	4,613	-0.22%
2021/07/13	0	0.00	2	45.08	45.40	-2	4,843	-0.04%
2021/07/12	0	0.00	1	45.25	44.90	-1	4,853	-0.02%
2021/07/09	1	44.55	0	0.00	44.95	1	4,863	0.02%
2021/07/05	0	0.00	7	45.20	45.25	-7	5,043	-0.14%
2021/06/29	5	44.95	0	0.00	45.20	5	5,149	0.10%
2021/06/28	0	0.00	2	45.30	45.20	-2	5,181	-0.04%
2021/06/25	0	0.00	1	45.35	45.20	-1	5,245	-0.02%
2021/06/23	0	0.00	3	45.00	45.25	-3	5,318	-0.06%
2021/06/22	3	43.50	17	44.39	44.30	-14	5,296	-0.26%
2021/06/21	10	43.86	1	43.50	43.50	9	5,292	0.17%
2021/06/18	14	44.34	8	44.69	44.25	6	5,313	0.11%
2021/06/17	3	44.08	4	44.75	44.80	-1	5,256	-0.02%
2021/06/16	0	0.00	20	45.00	44.85	-20	5,378	-0.37%
2021/06/15	1	44.70	1	45.00	45.00	0	5,410	0.00%
2021/06/11	0	0.00	5	45.13	45.05	-5	5,464	-0.09%
2021/06/10	21	44.89	2	44.93	45.00	19	5,513	0.34%
2021/06/08	1	44.70	0	0.00	45.05	1	5,562	0.02%
2021/06/07	3	44.58	2	45.00	45.00	1	5,659	0.02%
2021/06/04	9	44.74	2	45.08	45.15	7	5,725	0.12%
2021/06/03	0	0.00	1	45.65	45.70	-1	5,844	-0.02%
2021/06/01	1	45.10	3	45.33	45.35	-2	5,934	-0.03%
2021/05/31	1	44.65	1	45.00	45.40	0	6,012	0.00%
2021/05/28	7	44.76	8	45.16	45.25	-1	6,048	-0.02%
2021/05/27	8	44.21	12.3	44.74	45.60	-4.3	6,010	-0.07%
2021/05/26	0	0.00	7	45.24	45.35	-7	5,613	-0.12%
2021/05/25	0	0.00	5	44.99	45.20	-5	5,631	-0.09%
2021/05/24	1	43.90	3	44.43	44.40	-2	5,561	-0.04%
2021/05/21	1	43.90	2.2	44.50	44.35	-1.2	5,571	-0.02%
2021/05/20	4	42.76	5	43.31	43.35	-1	5,513	-0.02%
2021/05/18	1	42.30	6	43.39	43.60	-5	5,446	-0.09%
2021/05/17	6	41.63	0	0.00	41.30	6	5,458	0.11%
2021/05/14	2	41.35	5	42.18	42.65	-3	5,399	-0.06%
2021/05/13	1.3	40.76	1	41.70	41.20	0.3	5,342	0.01%
2021/05/12	5	42.10	0	0.00	41.50	5	5,268	0.09%
2021/05/10	0	0.00	0	44.05	44.50	0	5,059	0.00%
2021/05/07	0	0.00	0	44.00	44.05	0	5,133	0.00%
2021/05/06	0	0.00	1	43.00	43.90	-1	5,165	-0.02%
2021/05/05	0	42.65	1	42.55	42.45	-1	5,123	-0.02%
2021/05/04	1	42.60	0	0.00	42.45	1	5,168	0.02%
2021/04/29	0	0.00	1	43.70	43.45	-1	5,159	-0.02%
2021/04/20	1	42.95	0	0.00	43.00	1	5,189	0.02%
2021/04/19	0	0.00	2	42.83	43.00	-2	5,194	-0.04%
2021/04/15	1	42.05	2	42.28	42.15	-1	5,255	-0.02%
2021/04/14	1	42.25	0.5	42.15	42.40	0.5	5,288	0.01%
2021/04/13	0	0.00	1	42.40	42.10	-1	5,275	-0.02%
2021/04/12	0	0.00	1	41.95	41.90	-1	5,238	-0.02%
2021/04/06	0	0.00	1	41.60	41.20	-1	5,352	-0.02%
2021/04/01	0.2	41.70	0	0.00	41.55	0.2	5,306	0.00%
2021/03/30	0.1	41.60	14	41.53	41.80	-13.9	5,197	-0.27%
2021/03/29	0	0.00	40	41.13	41.40	-40	5,142	-0.78%
2021/03/26	0	0.00	1	41.40	41.40	-1	5,104	-0.02%
2021/03/25	0	0.00	1	41.00	41.15	-1	5,066	-0.02%
2021/03/24	0	0.00	2	40.70	40.70	-2	5,106	-0.04%
2021/03/19	2	40.30	1.2	40.23	40.40	0.8	5,137	0.02%
2021/03/18	1	40.80	0	0.00	40.80	1	5,025	0.02%
2021/03/15	10	41.45	2	41.30	41.25	8	5,112	0.16%
2021/03/12	0	0.00	10	40.83	41.00	-10	5,124	-0.20%
2021/03/11	0	0.00	1	40.95	40.65	-1	5,153	-0.02%
2021/03/09	8	40.40	4	40.20	40.45	4	5,044	0.08%
2021/03/05	0.5	39.45	1	39.90	39.40	-0.5	4,910	-0.01%
2021/03/04	7	39.70	4	39.45	39.65	3	5,061	0.06%
2021/03/02	1	39.25	4	39.90	39.35	-3	4,947	-0.06%
2021/02/26	27	39.59	1	40.60	39.90	26	4,912	0.53%
2021/02/25	0	0.00	11	40.41	40.80	-11	4,739	-0.23%
2021/02/24	0	0.00	1	40.20	39.85	-1	4,709	-0.02%
2021/02/23	1	39.55	0	0.00	39.85	1	4,696	0.02%
2021/02/19	0	0.00	25	39.20	39.20	-25	4,714	-0.53%
2021/02/18	4	39.65	0	0.00	39.65	4	4,731	0.08%
2021/02/17	0	0.00	2	39.40	39.70	-2	4,769	-0.04%
2021/02/05	0	0.00	5	38.60	38.75	-5	4,674	-0.11%
2021/02/04	0.1	38.60	0	0.00	38.70	0.1	4,665	0.00%
2021/02/03	1	38.25	1	38.70	38.70	0	4,755	0.00%
2021/02/02	1	37.70	0	0.00	38.55	1	4,790	0.02%
2021/02/01	0	0.00	1	38.20	38.20	-1	4,825	-0.02%
2021/01/29	22	37.84	0	0.00	37.40	22	4,785	0.46%
2021/01/28	2.1	38.36	0	0.00	38.25	2.1	4,680	0.04%
2021/01/27	1	38.60	0	0.00	38.60	1	4,609	0.02%
2021/01/26	2.1	38.71	1	38.70	38.60	1.1	4,602	0.02%
2021/01/25	2	38.93	0	0.00	38.90	2	4,572	0.04%
2021/01/22	1.1	38.95	2	39.50	39.00	-0.9	4,609	-0.02%
2021/01/21	0	0.00	1	39.95	39.10	-1	4,588	-0.02%
2021/01/20	3	39.65	0	0.00	39.00	3	4,531	0.07%
2021/01/19	0	0.00	3	41.35	41.10	-3	4,362	-0.07%
2021/01/15	1	41.85	0	0.00	41.75	1	4,295	0.02%
2021/01/13	0	0.00	0.1	41.70	42.20	-0.1	4,386	0.00%
2021/01/08	0	0.00	24	42.19	42.50	-24	4,359	-0.55%
2021/01/07	0	0.00	10	41.60	41.45	-10	4,240	-0.24%
2021/01/04	0	0.00	0.1	41.10	41.35	-0.1	4,215	0.00%
2020/12/31	0	0.00	3	41.25	41.10	-3	4,149	-0.07%
2020/12/30	0	0.00	9	40.97	41.05	-9	4,085	-0.22%
2020/12/29	0.1	40.05	0	0.00	40.05	0.1	4,007	0.00%
2020/12/28	0	0.00	10	40.00	40.00	-10	4,016	-0.25%
2020/12/21	2	39.83	0	0.00	40.15	2	4,328	0.05%
2020/12/17	2	40.00	0	0.00	40.25	2	4,375	0.05%
2020/12/16	0	0.00	21	40.17	40.25	-21	4,380	-0.48%
2020/12/15	2	39.70	0	0.00	39.70	2	4,375	0.05%
2020/12/14	1	39.85	0	0.00	39.95	1	4,362	0.02%
2020/12/11	0	0.00	1	40.00	40.00	-1	4,364	-0.02%
2020/12/10	2	38.98	10	38.95	39.05	-8	4,261	-0.19%
2020/12/09	10.7	38.56	0	0.00	39.15	10.7	4,238	0.25%
2020/12/08	7	39.06	48	39.12	38.95	-41	4,158	-0.99%
2020/12/07	3	39.70	0	0.00	39.80	3	4,116	0.07%
2020/12/04	0	0.00	2	40.30	40.20	-2	4,095	-0.05%
2020/12/02	10	39.30	0	0.00	39.90	10	4,113	0.24%
2020/11/30	5	39.64	0	0.00	39.00	5	4,131	0.12%
2020/11/27	1	39.80	0	0.00	39.90	1	3,938	0.03%
2020/11/26	5	40.01	0	0.00	40.20	5	3,937	0.13%
2020/11/25	2	40.18	0	0.00	40.15	2	4,011	0.05%
2020/11/24	1	40.25	0	0.00	40.30	1	4,045	0.02%
2020/11/23	0.2	40.70	0	0.00	40.60	0.2	4,042	0.00%
2020/11/20	1	40.10	0	0.00	40.30	1	4,045	0.02%
2020/11/19	4	40.38	0	40.60	40.50	4	4,125	0.10%
2020/11/18	0	0.00	1	40.95	40.95	-1	4,134	-0.02%
2020/11/17	1	40.30	0	0.00	40.60	1	4,144	0.02%
2020/11/16	0	0.00	10	40.45	40.50	-10	4,208	-0.24%
2020/11/13	0	0.00	1	39.60	39.90	-1	4,178	-0.02%
2020/11/11	1	39.95	1	39.90	40.20	0	4,196	0.00%
2020/11/09	1.1	38.95	0	0.00	38.85	1.1	4,027	0.03%
2020/11/06	0	0.00	1	38.55	38.60	-1	3,958	-0.03%
2020/11/05	0	0.00	5	38.65	38.60	-5	4,000	-0.12%
2020/11/03	0.3	38.40	1	38.35	38.35	-0.7	4,027	-0.02%
2020/11/02	0	0.00	6	37.66	37.95	-6	4,040	-0.15%
2020/10/30	5	37.18	0	0.00	37.05	5	4,024	0.12%
2020/10/29	2.3	37.65	0	0.00	37.55	2.3	3,929	0.06%
2020/10/26	0.1	38.00	0	0.00	38.30	0.1	4,014	0.00%
2020/10/23	5	38.20	0	0.00	38.20	5	4,040	0.12%
2020/10/22	0	0.00	1	38.65	38.50	-1	4,100	-0.02%
2020/10/20	3	37.90	0	0.00	38.15	3	4,063	0.07%
2020/10/15	3.1	38.10	0	0.00	38.05	3.1	4,022	0.08%
2020/10/12	0.2	39.00	0	0.00	38.95	0.2	4,027	0.01%
2020/10/06	2	38.90	2	39.30	39.30	0	4,228	0.00%
2020/09/29	0	0.00	2	39.30	39.10	-2	4,224	-0.05%
2020/09/25	2.2	38.25	1	38.15	38.40	1.2	4,276	0.03%
2020/09/24	11	37.81	1	37.35	37.35	10	4,235	0.24%
2020/09/22	18	39.81	0	0.00	39.50	18	4,105	0.44%
2020/09/21	8	40.24	0	0.00	40.20	8	4,069	0.20%
2020/09/17	6	40.30	0	0.00	40.30	6	4,079	0.15%
2020/09/16	2	40.50	0	0.00	41.00	2	4,079	0.05%
2020/09/11	6	40.24	0	0.00	40.45	6	4,229	0.14%
2020/09/10	2	40.25	2	40.35	40.35	0	4,270	0.00%
2020/09/09	2	40.20	0	0.00	40.55	2	4,314	0.05%
2020/09/08	3	40.87	2	40.85	40.80	1	4,341	0.02%
2020/09/07	1	40.80	0	0.00	40.90	1	4,374	0.02%
2020/09/03	0	0.00	1	42.30	41.80	-1	4,380	-0.02%
2020/09/01	0	0.00	1	41.55	41.75	-1	4,454	-0.02%
2020/08/28	1	41.70	2	42.15	42.20	-1	4,500	-0.02%
2020/08/26	1	42.00	1	42.00	42.15	0	4,615	0.00%
2020/08/25	6	41.50	9	42.26	42.35	-3	4,657	-0.06%
2020/08/24	3	41.38	0	0.00	41.35	3	4,690	0.06%
2020/08/21	1	41.90	0	0.00	41.80	1	4,710	0.02%
2020/08/20	8.4	41.71	12	41.59	41.55	-3.6	4,726	-0.08%
2020/08/18	20	43.43	0	0.00	43.40	20	4,748	0.42%
2020/08/11	0	0.00	4	44.10	43.40	-4	4,824	-0.08%
2020/08/10	1	43.70	1	43.10	43.70	0	4,804	0.00%
2020/08/07	1	42.90	1	43.05	42.90	0	4,813	0.00%
2020/08/03	2	41.63	0	0.00	41.45	2	4,872	0.04%
2020/07/30	1	42.55	0	0.00	42.85	1	4,830	0.02%
2020/07/28	2	41.95	0	0.00	42.55	2	4,915	0.04%
2020/07/27	4	42.83	0	0.00	42.50	4	4,935	0.08%
2020/07/17	1	44.80	3	44.75	44.75	-2	5,087	-0.04%
2020/07/16	3.2	45.17	3	44.85	44.80	0.2	5,154	0.00%
2020/07/15	3	47.75	2	47.60	47.75	1	5,083	0.02%
2020/07/13	1.8	47.19	18	47.40	47.00	-16.2	5,064	-0.32%
2020/07/09	5	48.25	5	48.20	48.20	0	5,125	0.00%
2020/07/08	0.5	48.00	0.2	48.00	48.00	0.3	5,105	0.01%
2020/07/07	3	47.55	3	47.40	47.50	0	5,139	0.00%
2020/07/03	0	0.00	2	47.10	47.00	-2	5,150	-0.04%
2020/07/02	0	0.00	9	46.79	46.80	-9	5,184	-0.17%
2020/07/01	2	45.55	2	46.10	46.20	0	5,234	0.00%
2020/06/30	0	0.00	2	45.55	45.55	-2	5,274	-0.04%
2020/06/23	4	45.30	4.1	45.31	45.20	-0.1	5,452	0.00%
2020/06/19	1	44.90	1	45.15	45.20	0	5,620	0.00%
2020/06/16	0	0.00	27	45.30	45.15	-27	5,842	-0.46%
2020/06/08	0	0.00	7	45.64	46.00	-7	6,759	-0.10%
2020/06/01	1	43.30	6	43.15	43.50	-5	7,206	-0.07%
2020/05/28	5	42.80	0	0.00	42.20	5	7,047	0.07%
2020/05/27	1	43.00	1	42.55	42.50	0	7,052	0.00%
2020/05/25	1	41.90	0	0.00	41.75	1	7,038	0.01%
2020/05/22	2	42.95	1	42.65	42.55	1	6,994	0.01%
2020/05/21	0	0.00	5	43.40	43.40	-5	6,988	-0.07%
2020/05/15	3	42.23	2	42.40	42.25	1	7,038	0.01%
2020/05/14	3	42.55	2	42.75	42.55	1	7,001	0.01%
2020/05/13	3	43.13	0	0.00	43.10	3	6,953	0.04%
2020/05/12	4	43.26	4	43.50	43.45	0	6,996	0.00%
2020/05/11	1	44.35	1	44.35	44.05	0	6,939	0.00%
2020/05/08	1	43.20	1	43.75	43.60	0	6,918	0.00%
2020/05/07	2	43.15	1	43.35	43.10	1	6,909	0.01%
2020/05/04	4	42.15	4	42.58	42.40	0	6,921	0.00%
2020/04/30	6	44.02	6	44.45	44.15	0	6,891	0.00%
2020/04/29	3	43.32	1	43.75	43.70	2	6,907	0.03%
2020/04/28	4	42.29	4	42.45	42.80	0	6,981	0.00%
2020/04/27	0.6	42.20	1	42.20	42.10	-0.4	7,119	-0.01%
2020/04/24	0	0.00	2	40.70	40.60	-2	7,109	-0.03%
2020/04/22	2	40.55	0	0.00	40.75	2	7,152	0.03%
2020/04/21	0	0.00	5	41.28	40.95	-5	7,139	-0.07%
2020/04/20	0	0.00	3	42.75	42.50	-3	7,137	-0.04%
2020/04/17	5	43.72	5	42.75	42.70	0	7,175	0.00%
2020/04/15	1	42.40	0	0.00	43.20	1	7,024	0.01%
2020/04/14	1	41.10	5	41.52	41.95	-4	6,942	-0.06%
2020/04/13	1	40.95	1	40.45	40.70	0	6,880	0.00%
2020/04/09	2	40.68	2	40.40	40.35	0	6,840	0.00%
2020/04/08	4.2	40.23	5	40.21	40.40	-0.8	6,811	-0.01%
2020/04/06	1	38.00	0	0.00	38.65	1	6,706	0.01%
2020/04/01	2	38.70	0	0.00	38.50	2	6,628	0.03%
2020/03/27	1	40.10	1	40.00	40.00	0	6,355	0.00%
2020/03/26	2	40.13	3	40.35	40.10	-1	6,246	-0.02%
2020/03/25	11	40.16	17	40.49	40.60	-6	6,339	-0.09%
2020/03/24	10	37.81	3	38.58	38.70	7	6,220	0.11%
2020/03/23	1	36.00	0	0.00	35.65	1	6,044	0.02%
2020/03/20	4	36.61	0	0.00	37.45	4	6,058	0.07%
2020/03/19	1	36.90	9	35.91	35.00	-8	5,875	-0.14%
2020/03/18	1	37.70	5	38.23	38.00	-4	5,671	-0.07%
2020/03/17	2	37.65	2	38.13	38.25	0	5,582	0.00%
2020/03/16	13	40.24	9	41.11	39.60	4	5,376	0.07%
2020/03/13	8	40.63	4	41.26	42.20	4	5,213	0.08%
2020/03/12	6	44.94	7	45.42	44.30	-1	4,979	-0.02%
2020/03/11	10	47.16	8	46.85	47.00	2	4,818	0.04%
2020/03/10	5	46.98	3	47.00	47.40	2	4,691	0.04%
2020/03/09	31	46.88	11	46.29	46.10	20	4,548	0.44%
2020/03/06	7	49.51	5	49.61	49.60	2	4,262	0.05%
2020/03/05	1	51.00	1	50.80	51.00	0	4,155	0.00%
2020/03/03	1	49.75	1	49.95	50.00	0	4,275	0.00%
2020/03/02	2	49.70	1	49.40	49.40	1	4,249	0.02%
2020/02/27	3	50.50	3	50.30	50.30	0	4,411	0.00%
2020/02/26	4	50.28	4	50.70	50.70	0	4,339	0.00%
2020/02/19	0	0.00	1	52.40	52.10	-1	4,226	-0.02%
2020/02/14	0	0.00	1.2	51.70	51.70	-1.2	4,303	-0.03%
2020/02/11	1	50.40	3	50.73	50.70	-2	4,293	-0.05%
2020/02/10	1	50.20	0	0.00	50.40	1	4,348	0.02%
2020/02/07	1	50.60	1	50.90	50.80	0	4,449	0.00%
2020/02/06	0	0.00	1	50.50	50.60	-1	4,507	-0.02%
2020/02/05	2	49.93	0	0.00	50.10	2	4,500	0.04%
2020/02/04	2	49.58	1	50.20	50.10	1	4,485	0.02%
2020/02/03	2	49.33	3	49.82	49.60	-1	4,482	-0.02%
2020/01/31	1	49.95	1	50.30	50.00	0	4,445	0.00%
2020/01/30	2	50.20	0	0.00	50.10	2	4,312	0.05%
2020/01/15	10	52.35	0	0.00	52.50	10	4,188	0.24%
2020/01/14	0	0.00	10	52.60	52.70	-10	4,215	-0.24%
2020/01/13	0	0.00	10	51.70	52.00	-10	4,186	-0.24%
2020/01/08	2	50.50	2	50.60	50.60	0	4,509	0.00%
2020/01/07	1	51.40	2	50.90	50.90	-1	4,518	-0.02%
2020/01/06	0	0.00	3	52.00	51.70	-3	4,590	-0.07%
2020/01/03	0	0.00	1	52.30	52.30	-1	4,623	-0.02%
2020/01/02	0	0.00	70	52.00	52.00	-70	4,659	-1.50%
2019/12/31	1	52.20	1	52.00	52.00	0	4,671	0.00%
2019/12/30	2	52.30	1	52.20	52.20	1	4,696	0.02%
2019/12/27	0	0.00	1	52.40	52.70	-1	4,715	-0.02%
2019/12/26	0	0.00	2	52.00	52.40	-2	4,776	-0.04%
2019/12/25	6	51.97	0.2	51.90	51.90	5.8	4,858	0.12%
2019/12/24	0	0.00	0.8	52.40	52.70	-0.8	4,921	-0.02%
2019/12/23	0	0.00	1	52.70	52.70	-1	5,081	-0.02%
2019/12/20	0	0.00	12	52.15	52.50	-12	5,206	-0.23%
2019/12/18	2	51.10	3	51.37	51.40	-1	5,163	-0.02%
2019/12/16	1	51.00	0	0.00	51.00	1	7,076	0.01%
2019/12/13	1	51.00	5	51.12	50.90	-4	7,225	-0.06%
2019/12/12	3	50.33	2	50.90	50.60	1	7,321	0.01%
2019/12/11	2	49.93	0	0.00	50.00	2	7,606	0.03%
2019/12/10	0	0.00	6	50.10	50.20	-6	7,760	-0.08%
2019/12/02	11	49.53	1	49.55	49.55	10	8,996	0.11%
2019/11/29	15	50.29	3	50.03	49.90	12	8,988	0.13%
2019/11/26	1	51.50	1	51.80	51.80	0	9,091	0.00%
2019/11/15	1	51.50	0	0.00	51.70	1	9,970	0.01%
2019/11/14	1	50.90	0	0.00	51.50	1	10,009	0.01%
2019/11/13	1	51.70	1	52.00	51.60	0	10,077	0.00%
2019/11/11	0	0.00	1.1	52.50	52.50	-1.1	10,108	-0.01%
2019/11/08	1	52.70	2	52.80	53.00	-1	10,224	-0.01%
2019/11/07	2.2	53.53	2	53.40	53.40	0.2	10,253	0.00%
2019/11/06	1	53.00	2	53.90	53.90	-1	10,213	-0.01%
2019/11/05	10	53.03	7	53.43	53.50	3	10,193	0.03%
2019/11/04	1	52.00	1	52.40	52.40	0	10,178	0.00%
2019/11/01	1	51.80	3	52.10	52.10	-2	10,285	-0.02%
2019/10/31	2	52.60	1.1	52.41	52.50	0.9	10,413	0.01%
2019/10/28	0	0.00	1	51.90	51.90	-1	10,597	-0.01%
2019/10/25	0	52.10	0	0.00	52.10	0	10,630	0.00%
2019/10/24	20	51.77	2	52.00	52.20	18	10,693	0.17%
2019/10/23	0	0.00	1	51.10	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	2	51.30	51.50	-2	10,847	-0.02%
2019/10/21	1.1	51.02	3	50.93	51.20	-1.9	10,832	-0.02%
2019/10/18	1.6	51.00	26.5	51.00	51.00	-24.9	10,784	-0.23%
2019/10/14	2	51.65	10	51.39	51.90	-8	10,441	-0.08%
2019/10/09	7	50.23	0	0.00	50.20	7	10,390	0.07%
2019/10/08	5	50.84	4	50.80	50.80	1	10,333	0.01%
2019/10/03	5	50.52	4	51.30	51.30	1	10,339	0.01%
2019/10/02	0.3	51.40	0	0.00	51.10	0.3	10,375	0.00%
2019/09/27	5	52.26	2	52.40	52.10	3	10,367	0.03%
2019/09/26	7	52.11	7	52.30	52.10	0	10,338	0.00%
2019/09/25	6.1	52.80	6	52.70	52.70	0.1	10,214	0.00%
2019/09/24	4	54.18	5	54.10	54.00	-1	10,140	-0.01%
2019/09/20	1	54.40	1	54.80	55.70	0	10,165	0.00%
2019/09/19	7	54.57	7	54.87	55.10	0	8,339	0.00%
2019/09/18	5	54.00	7	54.90	54.90	-2	8,170	-0.02%
2019/09/17	3	54.93	2	54.60	54.70	1	8,011	0.01%
2019/09/16	0	0.00	1	55.70	56.00	-1	7,890	-0.01%
2019/09/11	2	54.15	2	54.80	54.80	0	7,505	0.00%
2019/09/10	7	54.04	6	54.13	54.00	1	7,398	0.01%
2019/09/06	2.1	51.35	29	52.38	53.30	-26.9	7,064	-0.38%
2019/09/05	2	50.75	2	51.15	51.30	0	6,784	0.00%
2019/09/04	2	50.35	2	50.80	51.10	0	6,777	0.00%
2019/09/03	4	50.65	13	50.78	50.40	-9	6,601	-0.14%
2019/09/02	17	50.67	17	51.05	50.70	0	6,610	0.00%
2019/08/30	10	49.56	15	50.15	50.80	-5	6,596	-0.08%
2019/08/29	4	49.19	74	49.29	49.25	-70	6,430	-1.09%
2019/08/28	2	49.05	2	49.40	49.40	0	6,424	0.00%
2019/08/27	11	49.24	14	49.55	49.65	-3	6,398	-0.05%
2019/08/26	1	49.55	1	49.90	50.00	0	6,280	0.00%
2019/08/23	7	48.73	9	49.92	49.75	-2	6,204	-0.03%
2019/08/22	4	48.50	3	48.60	48.70	1	6,189	0.02%
2019/08/21	54	46.48	13	47.20	47.65	41	6,519	0.63%
2019/08/20	29	48.11	4	48.20	48.30	25	6,389	0.39%
2019/08/19	2	48.05	1	48.45	48.45	1	6,588	0.02%
2019/08/16	1	46.40	1	46.60	48.00	0	6,638	0.00%
2019/08/15	4	46.85	0	0.00	46.85	4	6,585	0.06%
2019/08/14	2	47.48	1	47.25	47.10	1	6,618	0.02%
2019/08/13	4	47.05	8	46.78	46.80	-4	6,763	-0.06%
2019/08/12	3.1	48.20	2	48.05	48.05	1.1	6,673	0.02%
2019/08/07	2	48.85	0	0.00	48.30	2	6,700	0.03%
2019/08/06	6	49.11	5	49.05	49.05	1	6,675	0.01%
2019/08/05	2	48.98	2	49.25	50.00	0	6,615	0.00%
2019/08/02	3	48.93	1	48.80	48.85	2	6,542	0.03%
2019/08/01	18	50.24	1	50.20	50.20	17	6,471	0.26%
2019/07/31	9	50.26	7	51.11	51.40	2	6,402	0.03%
2019/07/29	1	51.90	1	51.90	52.10	0	6,237	0.00%
2019/07/26	4	51.55	4	51.80	51.90	0	6,269	0.00%
2019/07/25	12	52.37	2	52.30	51.70	10	6,292	0.16%
2019/07/24	8	53.79	0	0.00	53.50	8	6,174	0.13%
2019/07/23	7	55.61	0	0.00	55.30	7	6,101	0.11%
2019/07/17	0	0.00	2	56.45	57.00	-2	6,151	-0.03%
2019/07/15	2	56.20	0	0.00	56.20	2	6,102	0.03%
2019/07/10	0	0.00	1	56.80	57.20	-1	6,112	-0.02%
2019/07/09	0	0.00	1	56.30	56.20	-1	6,083	-0.02%
2019/07/08	0.1	56.20	5	56.20	56.30	-4.9	6,077	-0.08%
2019/07/05	0	0.00	3	57.40	57.40	-3	6,039	-0.05%
2019/07/04	0	0.00	1	56.60	56.60	-1	6,000	-0.02%
2019/07/02	2	55.35	2	55.30	55.30	0	6,044	0.00%
2019/07/01	3	55.77	1	55.30	55.30	2	6,028	0.03%
2019/06/28	11	56.57	3	56.20	56.20	8	6,002	0.13%
2019/06/27	0	0.00	2	57.40	57.70	-2	5,974	-0.03%
2019/06/25	2	56.80	1	57.10	57.10	1	6,160	0.02%
2019/06/24	2	56.95	2	57.35	57.50	0	6,163	0.00%
2019/06/20	2	56.80	3	57.10	56.80	-1	6,275	-0.02%
2019/06/19	2	57.30	8	57.16	57.40	-6	6,257	-0.10%
2019/06/18	0	0.00	4	55.90	56.00	-4	6,229	-0.06%
2019/06/17	4	54.80	0	0.00	54.50	4	6,235	0.06%
2019/06/14	1	56.00	2	56.40	56.20	-1	6,151	-0.02%
2019/06/12	39.1	56.17	35	56.78	56.10	4.1	6,180	0.07%
2019/06/11	0	0.00	0.4	58.10	58.10	-0.4	6,217	-0.01%
2019/06/10	0	0.00	1	58.00	58.20	-1	6,415	-0.02%
2019/06/03	2.1	57.51	2	57.70	57.70	0.1	6,571	0.00%
2019/05/31	6	57.68	7	57.91	58.10	-1	6,590	-0.02%
2019/05/30	2	56.70	2	57.40	57.50	0	6,664	0.00%
2019/05/29	8	55.99	8	56.23	56.20	0	7,396	0.00%
2019/05/28	6	55.42	9	55.88	57.40	-3	10,894	-0.03%
2019/05/27	6	56.45	6	57.00	56.80	0	10,729	0.00%
2019/05/24	3	55.97	4	56.50	57.80	-1	10,925	-0.01%
2019/05/23	4	54.20	2	54.70	54.90	2	10,937	0.02%
2019/05/22	6	53.15	6	53.80	53.90	0	11,227	0.00%
2019/05/21	1	53.30	3	53.27	53.80	-2	11,442	-0.02%
2019/05/20	6	52.68	7	51.43	52.60	-1	11,663	-0.01%
2019/05/15	0	0.00	1	50.90	50.90	-1	12,120	-0.01%
2019/05/14	1	50.60	0	0.00	50.90	1	12,395	0.01%
2019/05/13	0	0.00	20	50.55	50.50	-20	13,097	-0.15%
2019/05/10	0	0.00	2	50.70	50.70	-2	13,197	-0.02%
2019/05/09	3	49.63	3	49.98	50.30	0	13,241	0.00%
2019/05/08	0	0.00	20	49.90	50.30	-20	13,174	-0.15%
2019/05/07	1	49.90	0	0.00	49.80	1	13,292	0.01%
2019/05/06	2	50.05	21	50.35	50.00	-19	13,337	-0.14%
2019/05/03	5	50.50	0	0.00	50.90	5	13,339	0.04%
2019/05/02	61	50.30	20	49.95	50.40	41	13,322	0.31%
2019/04/30	1	49.80	0	0.00	49.80	1	13,245	0.01%
2019/04/26	0	0.00	1	48.35	48.90	-1	13,278	-0.01%
2019/04/25	1	48.20	0	0.00	48.35	1	13,305	0.01%
2019/04/24	1	48.05	1	48.25	48.35	0	13,426	0.00%
2019/04/23	3	48.07	2	47.95	47.95	1	13,569	0.01%
2019/04/22	3	48.17	3	48.20	48.20	0	13,736	0.00%
2019/04/19	1	48.35	1	48.55	48.60	0	13,889	0.00%
2019/04/18	2	48.15	3	48.37	48.55	-1	14,028	-0.01%
2019/04/17	1	48.30	1	48.50	48.60	0	14,152	0.00%
2019/04/16	0	0.00	1	48.80	48.85	-1	14,155	-0.01%
2019/04/10	2	48.30	1	48.10	48.90	1	14,271	0.01%
2019/04/09	2	47.85	1	47.95	48.15	1	14,281	0.01%
2019/04/03	0	0.00	1	47.95	48.00	-1	14,232	-0.01%
2019/04/02	1	48.30	0	0.00	48.15	1	14,248	0.01%
2019/03/29	0	0.00	2	48.28	48.70	-2	14,204	-0.01%
2019/03/28	1	47.40	1	47.70	48.00	0	14,310	0.00%
2019/03/26	21	47.89	0	0.00	47.90	21	14,394	0.15%
2019/03/25	2	46.85	1	46.95	46.95	1	14,359	0.01%
2019/03/20	0	0.00	5	47.90	47.90	-5	14,275	-0.04%
2019/03/19	5	47.25	0	0.00	47.50	5	14,212	0.04%
2019/03/18	1	46.90	1	47.40	47.40	0	14,205	0.00%
2019/03/15	1	46.45	1	47.05	47.30	0	14,202	0.00%
2019/03/12	5	45.10	5	45.40	45.50	0	13,839	0.00%
2019/03/11	0	0.00	10	45.25	45.10	-10	13,800	-0.07%
2019/03/08	10	44.95	0	0.00	44.95	10	13,719	0.07%
2019/03/07	1	45.20	1	45.50	45.50	0	13,759	0.00%
2019/03/06	8	45.71	8	45.99	46.00	0	13,770	0.00%
2019/03/05	6	45.57	9	45.93	46.10	-3	13,745	-0.02%
2019/03/04	5	46.00	3	46.05	46.10	2	13,664	0.01%
2019/02/27	12	45.51	27	45.87	47.90	-15	12,945	-0.12%
2019/02/26	12	44.81	5	45.01	44.90	7	9,352	0.07%
2019/02/25	3	45.53	6	46.19	45.70	-3	9,048	-0.03%
2019/02/22	1	46.90	1	46.95	47.20	0	8,648	0.00%
2019/02/21	2	47.13	2	46.83	47.65	0	8,393	0.00%
2019/02/20	0	46.30	0	0.00	46.30	0	8,048	0.00%
2019/02/19	3	45.45	0	0.00	45.20	3	7,864	0.04%
2019/02/18	0	0.00	1	45.45	45.20	-1	7,592	-0.01%
2019/02/15	0	0.00	6	45.08	45.00	-6	7,540	-0.08%
2019/02/13	7	44.89	0	0.00	45.00	7	7,377	0.09%
2019/02/12	1	45.00	6	45.18	44.70	-5	7,076	-0.07%
2019/01/30	0	0.00	2	43.50	43.90	-2	6,475	-0.03%
2019/01/28	0	0.00	4	43.20	43.30	-4	6,485	-0.06%
2019/01/25	0	0.00	10	44.10	43.70	-10	6,421	-0.16%
2019/01/24	4	43.89	10	44.15	43.95	-6	6,367	-0.09%
2019/01/21	1	43.65	0	0.00	43.75	1	6,802	0.01%
2019/01/16	5	42.42	1	43.20	42.60	4	6,917	0.06%
2019/01/14	0	0.00	2	42.65	42.50	-2	6,947	-0.03%
2019/01/11	2	41.65	0	0.00	41.60	2	7,042	0.03%
2019/01/10	5	41.15	0	0.00	41.20	5	6,906	0.07%
2019/01/07	3	39.95	0	0.00	40.20	3	6,602	0.05%
2019/01/04	7	39.99	0	0.00	40.05	7	6,568	0.11%
2019/01/03	0	0.00	2	39.75	40.10	-2	6,564	-0.03%
2018/12/24	0	0.00	2	39.55	39.65	-2	6,303	-0.03%
2018/12/22	0	0.00	1	39.75	39.70	-1	6,262	-0.02%
2018/12/21	3	40.15	9	40.39	40.40	-6	6,249	-0.10%
2018/12/20	5	40.25	1	40.10	40.25	4	6,011	0.07%
2018/12/12	0	0.00	1	39.45	39.25	-1	5,660	-0.02%
2018/12/11	1	38.90	0	0.00	39.25	1	5,640	0.02%
2018/12/06	1	38.55	1	38.55	38.80	0	5,589	0.00%
2018/12/04	1	39.40	0	0.00	39.20	1	5,514	0.02%
2018/12/03	2	39.55	43	39.55	39.80	-41	5,553	-0.74%
2018/11/30	42	38.68	0	0.00	39.95	42	5,516	0.76%
2018/11/29	1	38.90	1	38.85	38.80	0	5,433	0.00%
2018/11/28	0	0.00	1	39.50	39.10	-1	5,337	-0.02%
2018/11/27	1	39.70	1	39.25	39.60	0	5,276	0.00%
2018/11/26	2	39.93	0	0.00	39.95	2	5,137	0.04%
2018/11/23	0	0.00	1	39.30	39.20	-1	5,006	-0.02%
2018/11/19	0	0.00	30	39.25	39.20	-30	4,897	-0.61%
2018/11/14	30	38.85	0	0.00	39.15	30	4,687	0.64%
2018/11/13	3	40.60	3	40.05	40.80	0	4,481	0.00%
2018/11/12	2	40.40	5	40.20	40.50	-3	4,309	-0.07%
2018/11/09	0	0.00	1	39.65	39.55	-1	4,141	-0.02%
2018/11/08	1	39.80	0	0.00	39.90	1	4,128	0.02%
2018/11/07	0	0.00	3	39.75	39.95	-3	4,057	-0.07%
2018/11/06	3	39.08	0	0.00	38.95	3	3,813	0.08%
2018/11/02	0	0.00	10	37.85	38.60	-10	3,639	-0.27%
2018/11/01	1	38.35	0	0.00	38.50	1	3,550	0.03%
2018/10/31	0	0.00	72	38.40	38.45	-72	3,506	-2.05%
2018/10/30	11	37.81	2	37.70	38.40	9	3,406	0.26%
2018/10/29	0	0.00	2	37.33	37.35	-2	3,056	-0.07%
2018/10/24	3	36.22	0	0.00	36.80	3	2,647	0.11%
2018/10/23	1	36.70	11	36.65	36.55	-10	2,497	-0.40%
2018/10/22	7	37.10	3	37.33	37.35	4	2,391	0.17%
2018/10/19	2	34.85	6	35.34	36.90	-4	2,126	-0.19%