上海商銀 (5876)-凱基-士林券商分點個股進出

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
40.15
漲跌
▼0.80
漲幅
-1.95%
成交量
15,268張
產業
上市金融類股
489人加入追蹤

立即追蹤
本地時間:13:35(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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/17	34	40.16	0	0.00	40.15	34	11,117	0.31%
2024/12/16	0	0.00	5	41.14	40.95	-5	10,950	-0.05%
2024/12/13	14	40.15	21	40.76	40.90	-7	10,851	-0.06%
2024/12/12	0	0.00	30	40.55	40.35	-30	10,765	-0.28%
2024/12/11	0.4	40.50	0	0.00	40.10	0.4	10,733	0.00%
2024/12/09	0	0.00	12	40.48	40.15	-12	10,674	-0.11%
2024/12/04	0	0.00	10	39.65	39.60	-10	10,438	-0.10%
2024/12/03	0	0.00	15	39.40	39.55	-15	10,485	-0.14%
2024/12/02	10	38.95	10	39.00	38.70	0	10,405	0.00%
2024/11/29	10	39.25	10	39.45	39.25	0	10,304	0.00%
2024/11/28	0	0.00	54	39.38	39.60	-54	10,132	-0.53%
2024/11/27	0	0.00	54	38.68	38.60	-54	9,809	-0.55%
2024/11/25	22	37.24	0.1	37.65	37.20	22	9,338	0.24%
2024/11/22	49.1	38.06	0	0.00	37.85	49.1	9,006	0.55%
2024/11/21	46	38.75	0	0.00	38.35	46	8,722	0.53%
2024/11/20	30	38.95	0	0.00	38.95	30	8,480	0.35%
2024/11/18	0	0.00	0.6	40.05	39.60	-0.6	8,072	-0.01%
2024/11/14	0	0.00	5	39.49	39.70	-5	7,793	-0.06%
2024/11/13	10	38.90	14	39.41	39.30	-4	7,671	-0.05%
2024/11/12	0	0.00	20	39.35	39.20	-20	7,616	-0.26%
2024/11/11	20	38.70	0	0.00	39.30	20	7,493	0.27%
2024/11/08	11	39.02	0	0.00	38.90	11	7,426	0.15%
2024/11/07	0	0.00	10	39.50	39.35	-10	7,416	-0.13%
2024/11/05	14	39.00	0	0.00	39.10	14	7,482	0.19%
2024/11/04	8	39.13	0	0.00	39.35	8	7,559	0.11%
2024/11/01	10	39.15	0	0.00	39.60	10	7,723	0.13%
2024/10/29	0	0.00	1	39.30	39.90	-1	7,834	-0.01%
2024/10/28	0	0.00	20	39.14	39.30	-20	7,887	-0.25%
2024/10/25	0	0.00	10	39.45	39.45	-10	7,901	-0.13%
2024/10/24	10	39.00	0	0.00	39.10	10	7,972	0.13%
2024/10/23	1	39.20	0	0.00	39.00	1	8,045	0.01%
2024/10/17	10	38.85	0.1	38.85	39.00	9.9	8,329	0.12%
2024/10/16	0	0.00	1	38.60	38.75	-1	8,648	-0.01%
2024/10/15	0	0.00	0.1	39.10	39.10	-0.1	8,801	0.00%
2024/10/14	0.1	38.65	0	0.00	38.70	0.1	8,880	0.00%
2024/10/09	0	38.80	0	0.00	38.70	0	9,219	0.00%
2024/10/08	0	39.30	0	0.00	39.10	0	9,392	0.00%
2024/10/07	5	39.75	4.1	39.35	40.25	0.9	9,269	0.01%
2024/10/04	10.1	38.87	0	0.00	39.00	10.1	9,174	0.11%
2024/10/01	5	38.90	0	0.00	38.35	5	8,972	0.06%
2024/09/30	4.1	38.85	0	0.00	38.60	4.1	8,905	0.05%
2024/09/24	1	38.70	0	0.00	38.90	1	8,539	0.01%
2024/09/23	1	38.60	0	0.00	38.85	1	8,493	0.01%
2024/09/19	0	0.00	4	38.70	39.45	-4	8,330	-0.05%
2024/09/18	0	0.00	4	38.55	38.50	-4	8,246	-0.05%
2024/09/12	4	38.10	0.4	38.20	38.30	3.6	8,237	0.04%
2024/09/11	5.2	38.24	0	0.00	38.00	5.2	8,167	0.06%
2024/09/10	1	38.30	0	0.00	38.50	1	8,059	0.01%
2024/09/09	4	38.25	4	38.70	38.70	0	8,050	0.00%
2024/09/06	0.1	38.45	0	0.00	39.20	0.1	7,964	0.00%
2024/09/05	1	38.40	0	0.00	38.25	1	7,972	0.01%
2024/09/04	10.8	38.20	4	38.60	38.20	6.8	7,933	0.09%
2024/09/03	4	39.85	0	0.00	39.60	4	7,771	0.05%
2024/09/02	5	40.01	4	40.45	40.00	1	7,796	0.01%
2024/08/30	4	40.00	0	0.00	40.25	4	7,851	0.05%
2024/08/29	1	40.00	0	0.00	40.00	1	7,870	0.01%
2024/08/27	6	40.58	0	0.00	40.30	6	9,002	0.07%
2024/08/26	0	0.00	2	41.50	41.45	-2	9,053	-0.02%
2024/08/20	2	41.05	0	0.00	41.00	2	9,450	0.02%
2024/08/19	1	41.40	0	0.00	41.15	1	9,677	0.01%
2024/08/15	0	0.00	2	41.90	41.05	-2	10,051	-0.02%
2024/08/14	0	0.00	7	40.99	41.55	-7	10,337	-0.07%
2024/08/12	5	40.50	5	40.25	40.35	0	10,558	0.00%
2024/08/09	11	40.11	20	40.08	40.00	-9	10,628	-0.08%
2024/08/08	1	39.20	0	0.00	39.30	1	10,607	0.01%
2024/08/06	0.1	38.60	0	0.00	39.20	0.1	10,429	0.00%
2024/08/05	11	39.33	20.8	38.90	38.60	-9.8	10,289	-0.09%
2024/08/02	8	40.38	5	40.45	40.60	3	10,108	0.03%
2024/08/01	4.1	41.11	0	0.00	41.20	4.1	9,972	0.04%
2024/07/31	0	0.00	2	41.70	41.70	-2	9,889	-0.02%
2024/07/29	4	41.15	13.2	41.54	41.55	-9.2	9,840	-0.09%
2024/07/26	0.1	41.70	0	0.00	41.70	0.1	9,765	0.00%
2024/07/23	1	41.85	2	41.90	42.15	-1	9,714	-0.01%
2024/07/22	10.2	41.59	0	0.00	41.60	10.2	9,662	0.11%
2024/07/19	5.2	41.99	0	0.00	42.20	5.2	9,459	0.05%
2024/07/18	0	42.85	0	0.00	43.00	0	9,265	0.00%
2024/07/17	3	43.05	2	43.45	42.65	1	9,136	0.01%
2024/07/16	14	44.91	0	0.00	45.10	14	8,815	0.16%
2024/07/15	10	44.95	0	0.00	45.00	10	8,719	0.11%
2024/07/12	0	0.00	2	44.95	45.15	-2	8,593	-0.02%
2024/07/10	7	44.91	0	0.00	44.50	7	8,251	0.08%
2024/07/09	0	0.00	10	45.80	45.95	-10	8,019	-0.12%
2024/07/08	0	0.00	5	45.95	46.00	-5	8,005	-0.06%
2024/07/04	2	46.15	0	0.00	46.30	2	7,932	0.03%
2024/07/03	3	45.75	0	0.00	46.15	3	7,840	0.04%
2024/06/17	0	0.00	2	45.85	45.40	-2	8,843	-0.02%
2024/06/14	2	45.35	0	0.00	45.35	2	8,940	0.02%
2024/06/13	0	0.00	0	45.90	45.55	0	8,931	0.00%
2024/06/11	0	45.70	0	0.00	45.50	0	9,062	0.00%
2024/06/05	0	0.00	2	46.20	45.70	-2	8,986	-0.02%
2024/06/04	0	0.00	4	45.95	45.80	-4	8,915	-0.04%
2024/06/03	6	45.52	0	0.00	45.95	6	8,821	0.07%
2024/05/31	0	0.00	2	46.25	46.05	-2	8,494	-0.02%
2024/05/30	2	45.85	0	0.00	45.60	2	7,656	0.03%
2024/05/29	12	45.71	0	0.00	45.55	12	7,523	0.16%
2024/05/27	1	46.00	0	0.00	46.00	1	7,305	0.01%
2024/05/15	0	0.00	2	46.50	46.25	-2	5,672	-0.04%
2024/05/14	2	46.05	0	0.00	45.90	2	5,605	0.04%
2024/04/29	0	0.00	0	45.80	46.40	0	5,088	0.00%
2024/04/25	0	45.10	0	0.00	45.20	0	5,001	0.00%
2024/04/24	0	45.85	0	0.00	45.75	0	4,969	0.00%
2024/04/10	0	0.00	0.2	47.50	47.45	-0.2	4,670	0.00%
2024/03/29	0	0.00	0.4	48.25	48.35	-0.4	4,637	-0.01%
2024/03/27	0	0.00	1	47.60	48.00	-1	4,031	-0.03%
2024/03/25	0	46.95	2	46.88	46.90	-2	3,980	-0.05%
2024/03/20	0	0.00	26	46.61	46.70	-26	3,810	-0.68%
2024/03/14	0	0.00	1	46.00	46.20	-1	3,455	-0.03%
2024/03/07	0	0.00	20	44.55	44.70	-20	3,473	-0.58%
2024/03/04	5	44.50	5	44.45	44.70	0	3,840	0.00%
2024/02/27	0	0.00	1	44.85	44.70	-1	4,284	-0.02%
2024/02/23	1	44.80	0.2	44.85	44.75	0.8	4,406	0.02%
2024/02/15	10	44.05	0	0.00	44.10	10	4,721	0.21%
2024/02/01	0	0.00	4	44.90	44.95	-4	4,698	-0.09%
2024/01/22	1	44.45	0	0.00	44.30	1	5,007	0.02%
2024/01/19	0	0.00	1	44.45	44.70	-1	5,061	-0.02%
2024/01/16	15	44.57	40	44.65	44.50	-25	4,999	-0.50%
2024/01/11	40	45.59	0	0.00	45.55	40	5,053	0.79%
2024/01/05	0	0.00	4	46.40	46.35	-4	4,930	-0.08%
2023/12/27	0	0.00	23	46.41	46.45	-23	5,039	-0.46%
2023/12/21	10	44.75	0	0.00	45.20	10	4,940	0.20%
2023/12/11	10	45.60	0	0.00	45.85	10	4,863	0.21%
2023/11/27	0	0.00	15	46.40	45.75	-15	4,290	-0.35%
2023/11/17	0	0.00	10	45.80	45.80	-10	3,786	-0.26%
2023/11/15	0	0.00	0	45.00	45.05	0	3,667	0.00%
2023/11/03	0	0.00	1	44.35	44.60	-1	3,628	-0.03%
2023/11/02	0	43.85	0	0.00	44.00	0	3,571	0.00%
2023/10/31	0	0.00	2	43.15	42.90	-2	3,496	-0.06%
2023/10/30	2	42.65	0	0.00	42.70	2	3,504	0.06%
2023/10/27	0	0.00	2	43.50	43.95	-2	3,444	-0.06%
2023/10/26	1	42.70	0	0.00	42.85	1	3,433	0.03%
2023/10/16	0	0.00	1	43.95	44.05	-1	3,334	-0.03%
2023/10/13	1	43.50	0	0.00	43.50	1	3,381	0.03%
2023/10/12	0	0.00	1	44.10	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	4	44.10	44.35	-4	3,358	-0.12%
2023/10/06	0	0.00	2	42.90	43.40	-2	3,304	-0.06%
2023/10/05	2	42.45	0	0.00	42.40	2	3,278	0.06%
2023/09/26	0	0.00	2	42.65	42.60	-2	3,530	-0.06%
2023/09/21	12	42.71	3	42.70	42.65	9	3,592	0.25%
2023/09/20	2	43.20	0	0.00	43.55	2	3,540	0.06%
2023/09/15	6	43.45	0	0.00	43.65	6	3,639	0.16%
2023/09/14	0	0.00	2	43.70	43.70	-2	3,695	-0.05%
2023/09/13	1	42.65	0	0.00	42.65	1	3,680	0.03%
2023/09/12	0	0.00	2	42.85	42.80	-2	3,828	-0.05%
2023/09/07	0.3	42.70	9	42.44	42.60	-8.7	3,885	-0.22%
2023/09/06	2.1	42.39	0	0.00	42.20	2.1	3,886	0.05%
2023/09/01	0	0.00	2	42.90	43.30	-2	3,882	-0.05%
2023/08/31	3	42.43	0	0.00	42.60	3	3,892	0.08%
2023/08/29	1	42.70	10	42.75	43.20	-9	3,868	-0.23%
2023/08/25	1	42.30	0	0.00	42.40	1	5,038	0.02%
2023/08/24	5	42.65	0	0.00	42.80	5	5,069	0.10%
2023/08/23	7	42.12	0	0.00	42.10	7	5,143	0.14%
2023/08/22	1	42.15	0	0.00	42.20	1	5,221	0.02%
2023/08/18	2	42.28	0	0.00	42.50	2	5,340	0.04%
2023/08/17	0	0.00	0.1	42.25	42.00	-0.1	5,352	0.00%
2023/08/15	1	42.90	0	0.00	42.95	1	5,328	0.02%
2023/08/14	31	43.38	25	43.35	43.10	6	5,348	0.11%
2023/08/10	1	43.85	0	0.00	43.85	1	5,421	0.02%
2023/08/04	1	43.95	0	0.00	43.95	1	5,476	0.02%
2023/08/02	2	43.95	0	0.00	43.85	2	5,465	0.04%
2023/07/28	9	44.25	0	0.00	44.25	9	5,510	0.16%
2023/07/27	0	0.00	0	44.45	44.50	0	5,589	0.00%
2023/07/17	0	0.00	2	44.75	44.70	-2	5,588	-0.04%
2023/07/14	0	0.00	2	44.45	44.40	-2	5,600	-0.04%
2023/07/12	1	43.50	0	0.00	43.75	1	5,571	0.02%
2023/07/11	0	0.00	1	43.40	43.50	-1	5,576	-0.02%
2023/07/10	6	43.50	0	0.00	43.35	6	5,570	0.11%
2023/07/07	2	43.13	0	0.00	43.35	2	5,520	0.04%
2023/07/06	17	43.93	0	0.00	43.40	17	5,453	0.31%
2023/07/04	0	46.25	0	0.00	46.15	0	5,194	0.00%
2023/06/30	1	45.45	0	0.00	45.40	1	5,212	0.02%
2023/06/29	3	45.70	0	0.00	45.65	3	5,183	0.06%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/27	10	45.45	0	0.00	45.45	10	5,187	0.19%
2023/06/26	7	45.49	0	0.00	45.45	7	5,194	0.13%
2023/06/21	3	45.68	0	0.00	45.70	3	5,195	0.06%
2023/06/16	4	45.99	0	0.00	45.70	4	5,043	0.08%
2023/06/15	3	46.33	0	0.00	46.40	3	4,907	0.06%
2023/06/14	1	46.35	0	0.00	46.40	1	5,088	0.02%
2023/06/07	0	0.00	2	46.65	46.55	-2	5,374	-0.04%
2023/06/02	1	45.30	2	45.65	45.40	-1	5,328	-0.02%
2023/05/31	2	45.15	0	0.00	45.15	2	5,230	0.04%
2023/05/29	0	0.00	4	46.03	45.85	-4	4,106	-0.10%
2023/05/26	4	45.48	0	0.00	45.80	4	4,062	0.10%
2023/05/25	2	46.15	0	0.00	45.95	2	3,994	0.05%
2023/05/24	0	0.00	1	46.50	46.85	-1	3,914	-0.03%
2023/05/22	0	0.00	0.2	47.30	47.50	-0.2	3,863	0.00%
2023/05/17	0	0.00	0	46.95	47.00	0	3,785	0.00%
2023/05/10	1	46.20	0	0.00	46.50	1	3,679	0.03%
2023/05/09	0	0.00	1	46.30	46.50	-1	3,644	-0.03%
2023/05/08	0	0.00	2	46.35	46.35	-2	3,655	-0.05%
2023/05/05	0	0.00	2	46.00	46.20	-2	3,617	-0.06%
2023/05/03	14	45.47	0	0.00	45.50	14	3,585	0.39%
2023/05/02	0	0.00	0	46.00	46.00	0	3,576	0.00%
2023/04/28	0	0.00	2	46.35	46.45	-2	3,650	-0.05%
2023/04/27	2	45.85	0	0.00	46.00	2	3,683	0.05%
2023/04/14	0	0.00	1	47.35	47.50	-1	3,787	-0.03%
2023/03/23	20	46.90	0	0.00	47.00	20	4,333	0.46%
2023/03/20	0	45.30	0	0.00	45.15	0	4,414	0.00%
2023/03/17	0	0.00	2	45.15	44.70	-2	4,439	-0.05%
2023/03/15	2	44.65	2	45.25	44.60	0	4,311	0.00%
2023/03/14	2.1	44.75	0	0.00	44.55	2.1	4,320	0.05%
2023/03/13	0.2	45.57	0	0.00	45.45	0.2	4,310	0.00%
2023/02/20	0	0.00	1	47.75	47.80	-1	4,818	-0.02%
2023/02/15	2	47.00	0	0.00	46.80	2	5,097	0.04%
2023/02/13	0	0.00	11	46.74	47.15	-11	5,237	-0.21%
2023/02/09	0	0.00	5	46.80	46.95	-5	5,290	-0.09%
2023/02/08	5	46.85	0	0.00	46.85	5	5,363	0.09%
2023/01/17	0	0.00	1	47.05	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	5	46.90	46.80	-5	5,560	-0.09%
2023/01/11	0	0.00	1	46.30	46.25	-1	5,846	-0.02%
2023/01/10	5	46.07	0	0.00	46.15	5	5,860	0.09%
2023/01/09	0	0.00	1	46.20	46.25	-1	5,910	-0.02%
2023/01/05	0	0.00	1	45.20	45.50	-1	6,021	-0.02%
2022/12/30	0	0.00	2	44.35	44.05	-2	6,024	-0.03%
2022/12/29	5	43.70	1	44.00	43.90	4	6,044	0.07%
2022/12/28	0	0.00	1	44.25	44.15	-1	6,016	-0.02%
2022/12/26	1	44.10	0.1	44.10	44.05	0.9	6,042	0.02%
2022/12/23	6	43.86	0	0.00	44.25	6	6,076	0.10%
2022/12/22	2	43.88	5	43.88	44.45	-3	6,119	-0.05%
2022/12/21	0	0.00	3	44.37	43.75	-3	6,124	-0.05%
2022/12/20	2.9	44.67	12.4	44.80	44.50	-9.5	6,004	-0.16%
2022/12/07	0	0.00	4	47.95	47.90	-4	5,824	-0.07%
2022/12/06	0	0.00	0.1	47.25	46.80	-0.1	5,774	0.00%
2022/12/05	3	47.43	0	0.00	47.05	3	5,756	0.05%
2022/12/02	1	48.20	0	0.00	48.20	1	5,675	0.02%
2022/12/01	0.1	48.90	0	0.00	48.95	0.1	5,692	0.00%
2022/11/30	0	0.00	22	49.42	50.80	-22	5,631	-0.39%
2022/11/29	0	0.00	102	47.01	47.80	-102	5,482	-1.86%	大賣/鉅額交易
2022/11/25	100.1	46.40	0	0.00	46.50	100.1	5,397	1.85%
2022/11/23	15	45.53	4	45.33	45.80	11	5,521	0.20%
2022/11/22	0	0.00	2	45.15	45.05	-2	5,497	-0.04%
2022/11/21	9	44.70	0	0.00	45.10	9	5,451	0.17%
2022/11/18	2	44.85	2	45.30	44.85	0	5,443	0.00%
2022/11/17	2	45.05	0	0.00	45.35	2	5,402	0.04%
2022/11/15	0	0.00	1	46.35	46.40	-1	5,319	-0.02%
2022/11/11	0	0.00	4	45.60	46.00	-4	5,220	-0.08%
2022/11/08	2	44.85	0	0.00	45.30	2	5,139	0.04%
2022/11/07	2	44.85	2	45.45	45.45	0	5,097	0.00%
2022/11/04	2	44.45	2	44.90	45.10	0	5,043	0.00%
2022/11/03	2	45.00	0	0.00	45.00	2	4,989	0.04%
2022/10/26	2	45.00	6	45.42	45.70	-4	4,759	-0.08%
2022/10/25	4	44.88	0	0.00	45.20	4	4,749	0.08%
2022/10/21	0	0.00	2	46.50	46.50	-2	4,634	-0.04%
2022/10/20	2	45.70	4	46.35	46.50	-2	4,563	-0.04%
2022/10/19	2	47.00	0	0.00	46.70	2	4,417	0.05%
2022/10/18	2	47.00	4	47.63	47.45	-2	4,355	-0.05%
2022/10/17	4	47.23	0	0.00	47.35	4	4,324	0.09%
2022/10/14	0	48.00	0	0.00	48.20	0	4,280	0.00%
2022/10/12	0	0.00	2	48.35	48.05	-2	4,134	-0.05%
2022/10/11	2	47.85	0	0.00	47.75	2	4,126	0.05%
2022/10/06	0	0.00	0.6	49.10	49.35	-0.6	4,117	-0.01%
2022/09/23	0	0.00	1	49.80	49.70	-1	4,288	-0.02%
2022/09/22	0	0.00	2	47.85	48.60	-2	4,298	-0.05%
2022/09/19	0	0.00	3	48.95	48.75	-3	4,335	-0.07%
2022/09/15	0	0.00	9	48.99	49.25	-9	4,391	-0.20%
2022/09/14	2	48.65	0	0.00	48.55	2	4,391	0.05%
2022/09/12	0	0.00	1	49.65	49.55	-1	4,472	-0.02%
2022/09/08	0	0.00	0.2	49.15	49.25	-0.2	4,519	0.00%
2022/09/07	1	48.65	0	0.00	48.55	1	4,555	0.02%
2022/09/06	0	0.00	5	49.45	49.55	-5	4,591	-0.11%
2022/09/05	0	0.00	1	49.05	49.00	-1	4,604	-0.02%
2022/09/01	5	48.87	0	0.00	48.65	5	4,709	0.11%
2022/08/31	0	0.00	3	50.03	49.80	-3	4,669	-0.06%
2022/08/30	1	49.25	1	49.75	49.45	0	4,508	0.00%
2022/08/29	3	49.42	1	49.75	49.60	2	4,565	0.04%
2022/08/26	1	50.20	1	50.70	50.40	0	4,612	0.00%
2022/08/25	7	50.59	4	51.00	50.60	3	4,707	0.06%
2022/08/22	0	0.00	14.2	50.95	51.30	-14.2	5,292	-0.27%
2022/08/19	0.2	50.40	0	0.00	51.00	0.2	5,456	0.00%
2022/08/18	20	51.02	0	0.00	50.60	20	5,492	0.36%
2022/08/16	0	0.00	5	52.00	51.90	-5	5,638	-0.09%
2022/08/11	0	0.00	2	52.95	53.00	-2	5,837	-0.03%
2022/08/10	0	0.00	1	52.40	52.80	-1	5,853	-0.02%
2022/08/09	0	0.00	4	51.95	52.10	-4	5,848	-0.07%
2022/08/08	0	0.00	1	51.60	51.60	-1	5,858	-0.02%
2022/08/01	0	0.00	11	50.50	50.50	-11	5,872	-0.19%
2022/07/19	0	0.00	2	48.20	48.05	-2	5,911	-0.03%
2022/07/15	2	47.50	0	0.00	47.45	2	5,905	0.03%
2022/07/12	1	48.85	0	0.00	48.80	1	5,845	0.02%
2022/07/07	0	0.00	1	48.90	49.70	-1	5,819	-0.02%
2022/07/05	0.1	52.50	0	0.00	52.50	0.1	5,743	0.00%
2022/07/04	0	0.00	1	53.40	52.40	-1	5,690	-0.02%
2022/06/29	2	54.20	0	0.00	54.50	2	5,651	0.04%
2022/06/28	3	53.90	0	0.00	54.40	3	5,611	0.05%
2022/06/21	0	0.00	18	52.95	53.10	-18	5,509	-0.33%
2022/06/17	0	0.00	1	52.20	52.20	-1	5,488	-0.02%
2022/06/10	0	0.00	2	52.50	52.10	-2	5,306	-0.04%
2022/06/07	0	0.00	3	52.90	52.60	-3	5,235	-0.06%
2022/06/06	0.1	52.50	3	51.90	52.50	-2.9	5,137	-0.06%
2022/06/01	3	51.73	21	51.80	51.70	-18	5,073	-0.35%
2022/05/30	0	0.00	1.1	51.60	50.70	-1.1	4,642	-0.02%
2022/05/27	0	0.00	20	50.90	50.90	-20	4,473	-0.45%
2022/05/26	0	0.00	75	49.74	50.10	-75	4,352	-1.72%
2022/05/25	75	49.30	2	50.00	49.30	73	4,375	1.67%
2022/05/24	0	0.00	1	50.20	50.00	-1	4,233	-0.02%
2022/05/23	0	0.00	20	49.55	49.65	-20	4,095	-0.49%
2022/05/20	0	0.00	2	47.55	48.20	-2	3,976	-0.05%
2022/05/16	0	0.00	2	47.20	46.25	-2	3,847	-0.05%
2022/05/13	0	0.00	5	46.65	46.80	-5	3,830	-0.13%
2022/05/12	9	45.98	1	46.10	45.95	8	3,823	0.21%
2022/05/11	2	46.45	0	0.00	46.85	2	3,821	0.05%
2022/05/10	2	47.05	2	47.75	47.30	0	3,818	0.00%
2022/05/09	2	47.15	0	0.00	47.00	2	3,835	0.05%
2022/05/06	0.1	47.82	0	0.00	48.35	0.1	3,827	0.00%
2022/05/04	10	48.23	0	0.00	48.10	10	4,008	0.25%
2022/04/27	5	48.30	0	0.00	48.15	5	4,143	0.12%
2022/04/25	5	48.30	0	0.00	48.55	5	4,170	0.12%
2022/04/14	10	49.95	0	0.00	49.75	10	4,786	0.21%
2022/04/13	0	0.00	16	50.71	51.00	-16	4,790	-0.33%
2022/04/11	0	0.00	10	50.10	50.50	-10	4,731	-0.21%
2022/04/08	0	0.00	0.1	49.90	50.10	-0.1	4,670	0.00%
2022/04/07	10	49.05	0	0.00	49.05	10	4,671	0.21%
2022/04/06	0.1	50.70	10.1	50.10	51.00	-10	4,643	-0.22%
2022/04/01	0	0.00	10	49.90	49.95	-10	4,553	-0.22%
2022/03/31	0	0.00	0.1	50.40	50.20	-0.1	4,504	0.00%
2022/03/30	0	0.00	0.1	50.00	50.30	-0.1	4,454	0.00%
2022/03/29	0	0.00	10	49.80	49.90	-10	4,385	-0.23%
2022/03/25	0	0.00	0.1	49.05	49.55	-0.1	4,366	0.00%
2022/03/23	0	0.00	10	49.70	49.85	-10	4,291	-0.23%
2022/03/22	0	0.00	10	48.70	49.05	-10	4,223	-0.24%
2022/03/21	0	0.00	1	48.90	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	1	48.00	48.15	-1	4,142	-0.02%
2022/03/15	0	45.95	0	0.00	46.20	0	4,022	0.00%
2022/03/11	0	46.50	0	0.00	45.70	0	4,063	0.00%
2022/03/04	0.1	47.07	0	0.00	46.90	0.1	4,060	0.00%
2022/03/03	0	0.00	5	47.50	47.50	-5	4,085	-0.12%
2022/02/25	1	45.80	0	0.00	45.80	1	4,078	0.02%
2022/02/18	1	48.30	0	0.00	48.00	1	4,030	0.02%
2022/02/17	0	0.00	1	48.90	48.75	-1	4,037	-0.02%
2022/02/16	1	48.40	0	48.50	48.10	1	4,019	0.02%
2022/02/11	0.1	49.00	0	49.00	49.30	0.1	3,981	0.00%
2022/02/09	0	0.00	0.1	49.00	48.90	-0.1	3,930	0.00%
2022/02/08	0	0.00	5	48.00	48.80	-5	3,870	-0.13%
2022/02/07	5	46.50	0	0.00	47.95	5	3,825	0.13%
2022/01/20	0	0.00	5	48.60	48.45	-5	3,446	-0.15%
2022/01/19	0	0.00	1	48.80	48.50	-1	3,410	-0.03%
2022/01/18	1	48.35	1	48.95	48.50	0	3,414	0.00%
2022/01/14	1	48.50	0	0.00	48.60	1	3,305	0.03%
2022/01/13	10	49.63	0.1	50.00	49.65	9.9	3,235	0.31%
2022/01/12	2	49.60	3.1	49.70	50.00	-1.1	3,029	-0.04%
2022/01/11	0	0.00	1.1	48.66	48.70	-1.1	2,791	-0.04%
2022/01/10	0	0.00	0.1	48.10	48.25	-0.1	2,697	0.00%
2022/01/07	0.1	48.05	0.1	48.20	48.20	0	2,692	0.00%
2022/01/05	0	0.00	1	47.55	47.55	-1	2,594	-0.04%
2021/12/29	0	0.00	1	47.55	47.55	-1	2,698	-0.04%
2021/12/24	0	0.00	1	47.50	47.40	-1	2,716	-0.04%
2021/12/17	0	0.00	0.1	47.05	47.35	-0.1	2,811	0.00%
2021/12/15	0	0.00	0.1	46.70	46.85	-0.1	2,861	0.00%
2021/12/14	0	0.00	0.1	46.70	47.00	-0.1	2,915	0.00%
2021/12/03	0	0.00	0.1	46.92	46.95	-0.1	3,007	0.00%
2021/11/24	0	0.00	0.2	47.48	47.55	-0.2	3,150	-0.01%
2021/11/23	0	0.00	0.1	46.90	46.95	-0.1	3,347	0.00%
2021/11/22	0	0.00	1.1	46.80	47.00	-1.1	3,390	-0.03%
2021/11/19	0	0.00	0.1	46.35	46.75	-0.1	3,371	0.00%
2021/11/12	0	0.00	0	45.20	45.20	0	3,297	0.00%
2021/11/09	0	0.00	1	44.65	44.95	-1	3,354	-0.03%
2021/11/08	0	0.00	1	44.50	44.55	-1	3,366	-0.03%
2021/11/03	0.1	43.90	0	0.00	44.00	0.1	3,409	0.00%
2021/10/26	0	0.00	0	45.00	44.90	0	3,505	0.00%
2021/10/21	0	0.00	1	45.10	44.80	-1	3,687	-0.03%
2021/10/14	0	0.00	2	44.00	43.70	-2	3,714	-0.05%
2021/10/08	2	43.55	0	0.00	43.50	2	3,732	0.05%
2021/10/07	0	0.00	4	44.00	44.20	-4	3,744	-0.11%
2021/10/06	0	0.00	2	43.70	43.30	-2	3,760	-0.05%
2021/10/05	0.1	43.29	0	0.00	43.10	0.1	3,751	0.00%
2021/10/04	0.1	43.30	0.5	43.33	43.50	-0.4	3,798	-0.01%
2021/10/01	7	43.43	0	0.00	43.30	7	3,798	0.18%
2021/09/30	2	43.55	0	0.00	44.40	2	3,751	0.05%
2021/09/29	0	0.00	2	44.25	44.05	-2	3,719	-0.05%
2021/09/28	2	43.75	0	0.00	44.45	2	3,690	0.05%
2021/09/22	3	43.73	0	0.00	43.60	3	3,673	0.08%
2021/09/16	0	0.00	2	45.95	46.00	-2	3,548	-0.06%
2021/09/15	0	0.00	0.1	45.75	45.75	-0.1	3,481	0.00%
2021/09/07	0.1	45.00	5	45.57	45.20	-4.9	3,569	-0.14%
2021/09/02	0	0.00	2	44.65	43.75	-2	3,482	-0.06%
2021/09/01	0	0.00	13	44.97	44.65	-13	3,480	-0.37%
2021/08/30	0	0.00	2	43.98	44.30	-2	3,336	-0.06%
2021/08/27	0	0.00	1	43.85	43.90	-1	3,196	-0.03%
2021/08/26	0	0.00	6	41.38	41.60	-6	2,980	-0.20%
2021/08/25	6	40.95	10	41.75	41.25	-4	2,934	-0.14%
2021/08/19	12	40.75	0	0.00	40.55	12	3,611	0.33%
2021/08/18	4	41.20	0	0.00	41.40	4	3,614	0.11%
2021/08/17	0	0.00	4	41.70	41.55	-4	3,720	-0.11%
2021/08/13	4	41.25	0	0.00	41.40	4	3,792	0.11%
2021/08/11	1	41.55	0	0.00	41.70	1	3,897	0.03%
2021/08/09	4	41.25	4	41.75	42.05	0	4,066	0.00%
2021/08/06	4	41.25	4	41.70	41.85	0	4,121	0.00%
2021/08/03	0.1	42.00	0	0.00	42.00	0.1	4,464	0.00%
2021/07/28	7	41.31	0	0.00	41.30	7	4,553	0.15%
2021/07/27	0.4	44.80	0	0.00	44.80	0.4	4,514	0.01%
2021/07/26	0.5	45.00	0	0.00	45.00	0.5	4,526	0.01%
2021/07/14	0	0.00	1	45.35	45.40	-1	4,782	-0.02%
2021/07/13	0	0.00	0	45.15	45.40	0	4,843	0.00%
2021/07/08	0	0.00	0.2	45.00	45.10	-0.2	4,880	0.00%
2021/07/07	0	0.00	1	45.05	45.10	-1	4,942	-0.02%
2021/07/05	0.1	45.15	0	45.20	45.25	0.1	5,043	0.00%
2021/07/02	0	0.00	1	45.05	44.90	-1	5,052	-0.02%
2021/06/29	3	45.07	0	0.00	45.20	3	5,149	0.06%
2021/06/24	0	0.00	5	45.00	45.00	-5	5,266	-0.09%
2021/06/23	0	0.00	4	45.14	45.25	-4	5,318	-0.08%
2021/06/22	0	0.00	4	43.70	44.30	-4	5,296	-0.08%
2021/06/21	9	43.44	0	0.00	43.50	9	5,292	0.17%
2021/06/18	0	0.00	0.5	44.35	44.25	-0.5	5,313	-0.01%
2021/06/17	0	0.00	8	44.51	44.80	-8	5,256	-0.15%
2021/06/02	0.1	45.25	0	0.00	45.50	0.1	5,888	0.00%
2021/05/31	0	45.05	0	0.00	45.40	0	6,012	0.00%
2021/05/26	0	0.00	1	45.40	45.35	-1	5,613	-0.02%
2021/05/25	0	0.00	16	45.09	45.20	-16	5,631	-0.28%
2021/05/24	0	0.00	2	44.40	44.40	-2	5,561	-0.04%
2021/05/21	0	0.00	10	44.30	44.35	-10	5,571	-0.18%
2021/05/18	0	0.00	2	43.50	43.60	-2	5,446	-0.04%
2021/05/17	0	0.00	7	42.46	41.30	-7	5,458	-0.13%
2021/05/14	0	0.00	2	42.40	42.65	-2	5,399	-0.04%
2021/05/12	2	42.38	6	41.89	41.50	-4	5,268	-0.08%
2021/05/11	10.1	43.51	0	0.00	43.40	10.1	5,080	0.20%
2021/05/07	0	0.00	4	44.05	44.05	-4	5,133	-0.08%
2021/05/04	5	42.80	1	42.60	42.45	4	5,168	0.08%
2021/04/29	0	0.00	3	44.10	43.45	-3	5,159	-0.06%
2021/04/28	0	0.00	7	43.81	43.95	-7	5,160	-0.14%
2021/04/27	0	0.00	1	43.00	43.50	-1	5,269	-0.02%
2021/04/26	6	43.07	5	43.15	43.30	1	5,269	0.02%
2021/04/23	0	0.00	4	42.95	43.00	-4	5,228	-0.08%
2021/04/22	15	42.48	3	42.50	42.60	12	5,200	0.23%
2021/04/21	0.1	42.65	0	0.00	42.45	0.1	5,186	0.00%
2021/04/20	0	0.00	10.8	42.70	43.00	-10.8	5,189	-0.21%
2021/04/19	0	0.00	3	42.70	43.00	-3	5,194	-0.06%
2021/04/15	3	42.23	12	42.33	42.15	-9	5,255	-0.17%
2021/04/13	1	42.10	0	0.00	42.10	1	5,275	0.02%
2021/04/09	1.4	41.36	0	0.00	41.25	1.4	5,252	0.03%
2021/04/01	8	41.48	0	0.00	41.55	8	5,306	0.15%
2021/03/31	0	0.00	10	41.95	41.95	-10	5,250	-0.19%
2021/03/30	0	0.00	19	41.54	41.80	-19	5,197	-0.37%
2021/03/26	0	0.00	11	41.45	41.40	-11	5,104	-0.22%
2021/03/25	0	0.00	8	41.04	41.15	-8	5,066	-0.16%
2021/03/22	0	0.00	4	40.65	40.50	-4	5,113	-0.08%
2021/03/19	4	40.15	0	0.00	40.40	4	5,137	0.08%
2021/03/18	2	40.93	11	41.53	40.80	-9	5,025	-0.18%
2021/03/16	0	41.35	5	41.55	41.35	-5	5,070	-0.10%
2021/03/15	0	0.00	15	41.37	41.25	-15	5,112	-0.29%
2021/03/11	0	0.00	6.1	41.06	40.65	-6.1	5,153	-0.12%
2021/03/10	1	40.40	0	0.00	40.70	1	5,100	0.02%
2021/03/09	0	40.40	20	40.40	40.45	-20	5,044	-0.40%
2021/03/08	0	39.70	10	39.60	39.60	-10	4,938	-0.20%
2021/03/05	5	39.24	4	39.60	39.40	1	4,910	0.02%
2021/03/04	2.1	39.26	0	0.00	39.65	2.1	5,061	0.04%
2021/03/03	0	0.00	2	40.10	40.05	-2	5,026	-0.04%
2021/03/02	3	39.95	0	0.00	39.35	3	4,947	0.06%
2021/02/26	8	39.55	0	0.00	39.90	8	4,912	0.16%
2021/02/25	0	0.00	11	40.35	40.80	-11	4,739	-0.23%
2021/02/23	0	0.00	1	39.70	39.85	-1	4,696	-0.02%
2021/02/19	10	39.50	1	39.40	39.20	9	4,714	0.19%
2021/02/18	1	39.85	0	0.00	39.65	1	4,731	0.02%
2021/02/17	1	39.25	0	0.00	39.70	1	4,769	0.02%
2021/02/03	4	38.05	6	38.48	38.70	-2	4,755	-0.04%
2021/02/02	4	37.65	15	38.47	38.55	-11	4,790	-0.23%
2021/02/01	23	38.15	0	0.00	38.20	23	4,825	0.48%
2021/01/29	7	37.93	0	0.00	37.40	7	4,785	0.15%
2021/01/28	4	38.30	0	0.00	38.25	4	4,680	0.09%
2021/01/26	6	38.64	0	0.00	38.60	6	4,602	0.13%
2021/01/25	5	38.95	0	0.00	38.90	5	4,572	0.11%
2021/01/21	0	0.00	4	39.70	39.10	-4	4,588	-0.09%
2021/01/20	30	39.76	0	0.00	39.00	30	4,531	0.66%
2021/01/15	0	0.00	1	41.90	41.75	-1	4,295	-0.02%
2021/01/12	0	0.00	1	41.85	42.00	-1	4,377	-0.02%
2021/01/08	1	42.20	4	41.75	42.50	-3	4,359	-0.07%
2021/01/07	0	0.00	4	41.25	41.45	-4	4,240	-0.09%
2021/01/06	4	40.75	0	0.00	41.00	4	4,254	0.09%
2021/01/04	4	40.55	9	41.25	41.35	-5	4,215	-0.12%
2020/12/31	0	0.00	5	41.33	41.10	-5	4,149	-0.12%
2020/12/30	5	40.65	6	40.52	41.05	-1	4,085	-0.02%
2020/12/28	0	0.00	12	39.91	40.00	-12	4,016	-0.30%
2020/12/18	4	39.75	0	0.00	40.20	4	4,376	0.09%
2020/12/16	0	0.00	4	40.25	40.25	-4	4,380	-0.09%
2020/12/15	2	39.20	1.1	39.54	39.70	0.9	4,375	0.02%
2020/12/14	0	0.00	0	40.00	39.95	0	4,362	0.00%
2020/12/11	0	0.00	4	39.70	40.00	-4	4,364	-0.09%
2020/12/09	15	38.50	4	38.49	39.15	11	4,238	0.26%
2020/12/08	19	39.09	0	0.00	38.95	19	4,158	0.46%
2020/12/07	15	39.64	1	39.55	39.80	14	4,116	0.34%
2020/12/04	0	0.00	4.1	40.35	40.20	-4.1	4,095	-0.10%
2020/12/03	5	39.55	0	0.00	40.00	5	4,081	0.12%
2020/12/02	10	39.90	0	0.00	39.90	10	4,113	0.24%
2020/12/01	4	39.15	4	39.65	39.90	0	4,135	0.00%
2020/11/30	4.8	39.87	0	0.00	39.00	4.8	4,131	0.11%
2020/11/25	0	0.00	0.1	40.15	40.15	-0.1	4,011	0.00%
2020/11/23	0	0.00	2	40.55	40.60	-2	4,042	-0.05%
2020/11/18	0	0.00	1	40.50	40.95	-1	4,134	-0.02%
2020/11/17	0.1	40.50	2	40.50	40.60	-2	4,144	-0.05%
2020/11/16	10	40.45	15	40.41	40.50	-5	4,208	-0.12%
2020/11/12	0	0.00	50	39.80	39.80	-50	4,197	-1.19%
2020/11/11	1	40.10	2	39.95	40.20	-1	4,196	-0.02%
2020/11/10	1	39.75	1	39.40	39.55	0	4,093	0.00%
2020/11/09	0	0.00	4	38.95	38.85	-4	4,027	-0.10%
2020/11/03	1	37.95	1	38.30	38.35	0	4,027	0.00%
2020/11/02	0.1	37.40	0	0.00	37.95	0.1	4,040	0.00%
2020/10/30	2	37.20	0	0.00	37.05	2	4,024	0.05%
2020/10/29	6	37.61	0	0.00	37.55	6	3,929	0.15%
2020/10/22	1	38.55	1	38.55	38.50	0	4,100	0.00%
2020/10/16	1	38.25	0	0.00	38.00	1	4,012	0.02%
2020/10/15	3	38.05	0	0.00	38.05	3	4,022	0.07%
2020/10/14	7	38.44	6	39.22	38.55	1	3,997	0.03%
2020/10/13	0	0.00	2	38.45	38.60	-2	3,935	-0.05%
2020/10/12	8	38.67	0	0.00	38.95	8	4,027	0.20%
2020/10/08	1	39.00	1	38.95	39.00	0	4,119	0.00%
2020/10/07	11	39.16	0	0.00	39.00	11	4,156	0.26%
2020/10/06	0	0.00	4	39.45	39.30	-4	4,228	-0.09%
2020/10/05	4	39.05	0	0.00	38.85	4	4,239	0.09%
2020/09/30	0	0.00	2	39.60	38.85	-2	4,255	-0.05%
2020/09/29	0	0.00	1	39.20	39.10	-1	4,224	-0.02%
2020/09/25	51	38.20	1	38.20	38.40	50	4,276	1.17%
2020/09/24	5	37.50	0	0.00	37.35	5	4,235	0.12%
2020/09/23	4	39.00	0	0.00	38.90	4	4,120	0.10%
2020/09/22	1	39.50	0	0.00	39.50	1	4,105	0.02%
2020/09/21	7	40.35	0	0.00	40.20	7	4,069	0.17%
2020/09/17	0	0.00	2	40.65	40.30	-2	4,079	-0.05%
2020/09/15	1	40.55	0	0.00	40.80	1	4,079	0.02%
2020/09/14	1	40.25	6	40.38	40.90	-5	4,204	-0.12%
2020/09/11	0	0.00	1	40.25	40.45	-1	4,229	-0.02%
2020/09/09	2	40.25	0	0.00	40.55	2	4,314	0.05%
2020/09/07	8	40.89	0	0.00	40.90	8	4,374	0.18%
2020/09/04	8	41.29	0	0.00	41.50	8	4,374	0.18%
2020/09/03	0	0.00	8	41.89	41.80	-8	4,380	-0.18%
2020/09/02	8	41.43	0	0.00	41.50	8	4,416	0.18%
2020/09/01	7	41.49	0	0.00	41.75	7	4,454	0.16%
2020/08/31	1	41.80	0	0.00	41.80	1	4,454	0.02%
2020/08/27	0	0.00	2	42.25	42.00	-2	4,585	-0.04%
2020/08/26	2	41.75	0	0.00	42.15	2	4,615	0.04%
2020/08/25	0	0.00	3	42.40	42.35	-3	4,657	-0.06%
2020/08/24	12	41.50	0	0.00	41.35	12	4,690	0.26%
2020/08/21	5	41.88	4	42.43	41.80	1	4,710	0.02%
2020/08/20	2	42.15	0	0.00	41.55	2	4,726	0.04%
2020/08/18	2	43.35	0	0.00	43.40	2	4,748	0.04%
2020/08/17	0	0.00	2	44.35	44.35	-2	4,774	-0.04%
2020/08/11	10	43.80	1	44.05	43.40	9	4,824	0.19%
2020/08/10	0	0.00	4	43.30	43.70	-4	4,804	-0.08%
2020/08/06	0	0.00	6	42.63	43.00	-6	4,802	-0.12%
2020/08/04	0	0.00	3	42.00	41.65	-3	4,852	-0.06%
2020/08/03	20	41.54	0	0.00	41.45	20	4,872	0.41%
2020/07/31	1	42.35	0	0.00	42.35	1	4,847	0.02%
2020/07/30	2	42.25	0	0.00	42.85	2	4,830	0.04%
2020/07/29	1	42.30	2	42.50	42.30	-1	4,854	-0.02%
2020/07/28	2	41.75	0	0.00	42.55	2	4,915	0.04%
2020/07/27	15	42.79	2	43.30	42.50	13	4,935	0.26%
2020/07/24	14	43.75	0	0.00	43.55	14	4,958	0.28%
2020/07/23	2	44.55	0	0.00	44.60	2	4,972	0.04%
2020/07/21	0	0.00	4	45.54	45.50	-4	5,053	-0.08%
2020/07/17	0	0.00	1	45.20	44.75	-1	5,087	-0.02%
2020/07/16	4	45.04	0	0.00	44.80	4	5,154	0.08%
2020/07/15	0	47.75	2	47.65	47.75	-2	5,083	-0.04%
2020/07/13	0.4	47.30	0	0.00	47.00	0.4	5,064	0.01%
2020/07/10	0	0.00	30	47.55	47.50	-30	5,090	-0.59%
2020/07/09	0	0.00	24	48.29	48.20	-24	5,125	-0.47%
2020/07/08	0	0.00	2	47.78	48.00	-2	5,105	-0.04%
2020/07/07	1	47.45	0	0.00	47.50	1	5,139	0.02%
2020/07/06	0	0.00	1	47.55	47.45	-1	5,132	-0.02%
2020/07/03	0	0.00	3	47.00	47.00	-3	5,150	-0.06%
2020/07/02	0	0.00	2	46.75	46.80	-2	5,184	-0.04%
2020/06/18	1	44.80	0	0.00	45.10	1	5,688	0.02%
2020/06/15	4	44.10	2	44.30	44.05	2	6,057	0.03%
2020/06/12	4	44.45	0.4	44.90	44.50	3.6	6,159	0.06%
2020/06/10	3	46.67	2	46.40	46.75	1	6,467	0.02%
2020/06/08	1	45.45	15	45.40	46.00	-14	6,759	-0.21%
2020/06/05	0	0.00	15	45.10	45.20	-15	6,826	-0.22%
2020/06/04	0	0.00	2	45.05	45.10	-2	6,977	-0.03%
2020/06/03	0	0.00	27	44.53	44.75	-27	7,157	-0.38%
2020/06/01	0	0.00	0.4	43.50	43.50	-0.4	7,206	-0.01%
2020/05/27	5	43.15	0	0.00	42.50	5	7,052	0.07%
2020/05/26	0	0.00	1	43.00	42.90	-1	7,077	-0.01%
2020/05/25	2	41.40	0	0.00	41.75	2	7,038	0.03%
2020/05/22	6	42.71	0	0.00	42.55	6	6,994	0.09%
2020/05/15	6	42.35	1	42.35	42.25	5	7,038	0.07%
2020/05/14	11	42.60	0	0.00	42.55	11	7,001	0.16%
2020/05/13	1	43.05	0	0.00	43.10	1	6,953	0.01%
2020/05/08	0	0.00	10	43.60	43.60	-10	6,918	-0.14%
2020/05/04	12	42.24	1	42.55	42.40	11	6,921	0.16%
2020/04/30	2	44.05	19	44.51	44.15	-17	6,891	-0.25%
2020/04/27	32	42.03	5	41.40	42.10	27	7,119	0.38%
2020/04/24	11	40.55	0	0.00	40.60	11	7,109	0.15%
2020/04/23	2	40.75	0	0.00	40.90	2	7,178	0.03%
2020/04/22	4	40.70	0	0.00	40.75	4	7,152	0.06%
2020/04/21	1	41.50	0	0.00	40.95	1	7,139	0.01%
2020/04/17	20	43.40	1	44.10	42.70	19	7,175	0.26%
2020/04/16	5	42.33	4	42.65	42.35	1	7,079	0.01%
2020/04/15	0	0.00	1	43.05	43.20	-1	7,024	-0.01%
2020/04/14	5.1	41.95	6	41.55	41.95	-0.9	6,942	-0.01%
2020/04/10	0	0.00	1	40.75	41.10	-1	6,883	-0.01%
2020/04/09	10	40.25	2	40.80	40.35	8	6,840	0.12%
2020/04/08	1	40.30	2	40.45	40.40	-1	6,811	-0.01%
2020/04/06	0	0.00	5	38.85	38.65	-5	6,706	-0.07%
2020/04/01	7	38.71	0	0.00	38.50	7	6,628	0.11%
2020/03/31	3	39.87	0	0.00	39.35	3	6,542	0.05%
2020/03/30	4	39.08	2	39.25	39.55	2	6,435	0.03%
2020/03/27	5	40.17	1	40.15	40.00	4	6,355	0.06%
2020/03/26	1	40.00	1	40.40	40.10	0	6,246	0.00%
2020/03/25	0	0.00	1	40.30	40.60	-1	6,339	-0.02%
2020/03/24	2	38.80	17	37.67	38.70	-15	6,220	-0.24%
2020/03/23	6	35.70	0	0.00	35.65	6	6,044	0.10%
2020/03/20	6	36.54	13	36.96	37.45	-7	6,058	-0.12%
2020/03/19	25	36.01	0	0.00	35.00	25	5,875	0.43%
2020/03/18	4	37.25	4	37.85	38.00	0	5,671	0.00%
2020/03/17	11.1	37.71	4	37.70	38.25	7.1	5,582	0.13%
2020/03/16	9.4	40.57	0	0.00	39.60	9.4	5,376	0.17%
2020/03/13	50	40.65	6	41.55	42.20	44	5,213	0.84%
2020/03/12	39	44.47	0	0.00	44.30	39	4,979	0.78%
2020/03/11	1	47.00	1	47.40	47.00	0	4,818	0.00%
2020/03/10	0	0.00	3	47.12	47.40	-3	4,691	-0.06%
2020/03/09	35	46.84	0	0.00	46.10	35	4,548	0.77%
2020/03/06	6	49.48	2	49.68	49.60	4	4,262	0.09%
2020/03/05	0	0.00	2	51.00	51.00	-2	4,155	-0.05%
2020/03/03	2	49.75	2	50.20	50.00	0	4,275	0.00%
2020/03/02	2	49.50	0	0.00	49.40	2	4,249	0.05%
2020/02/27	2	50.35	2	50.40	50.30	0	4,411	0.00%
2020/02/26	1	50.60	0	0.00	50.70	1	4,339	0.02%
2020/02/24	2	51.25	0	0.00	50.90	2	4,293	0.05%
2020/02/21	0	0.00	2	52.50	52.00	-2	4,260	-0.05%
2020/02/19	0	0.00	1	52.10	52.10	-1	4,226	-0.02%
2020/02/17	1	51.30	0	0.00	51.40	1	4,238	0.02%
2020/02/14	2	51.60	2	51.70	51.70	0	4,303	0.00%
2020/02/13	5	51.30	2	51.70	51.60	3	4,320	0.07%
2020/02/06	0	0.00	3	50.93	50.60	-3	4,507	-0.07%
2020/02/04	1	49.35	1	49.80	50.10	0	4,485	0.00%
2020/02/03	1	49.60	29	49.52	49.60	-28	4,482	-0.62%
2020/01/31	4	50.00	0	0.00	50.00	4	4,445	0.09%
2020/01/30	3	50.77	28.6	50.43	50.10	-25.6	4,312	-0.59%
2020/01/20	0	0.00	1	53.10	53.10	-1	4,140	-0.02%
2020/01/17	0	0.00	9	52.47	52.80	-9	4,099	-0.22%
2020/01/15	1	52.10	10	52.60	52.50	-9	4,188	-0.21%
2020/01/14	1	52.40	0	0.00	52.70	1	4,215	0.02%
2020/01/13	0	0.00	1	51.90	52.00	-1	4,186	-0.02%
2020/01/09	0	0.00	1	51.00	51.10	-1	4,474	-0.02%
2020/01/08	3	50.57	0	0.00	50.60	3	4,509	0.07%
2020/01/02	0	0.00	0.7	52.00	52.00	-0.7	4,659	-0.01%
2019/12/27	5	52.70	0	0.00	52.70	5	4,715	0.11%
2019/12/26	0	0.00	1	52.40	52.40	-1	4,776	-0.02%
2019/12/25	1	51.90	0	0.00	51.90	1	4,858	0.02%
2019/12/24	0	0.00	10	52.60	52.70	-10	4,921	-0.20%
2019/12/20	0	0.00	3.4	52.38	52.50	-3.4	5,206	-0.07%
2019/12/18	0	0.00	1	51.30	51.40	-1	5,163	-0.02%
2019/12/16	1	50.90	1	51.30	51.00	0	7,076	0.00%
2019/12/12	0	0.00	1	50.40	50.60	-1	7,321	-0.01%
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	1	50.30	0	0.00	50.30	1	8,120	0.01%
2019/12/05	0	0.00	2	50.18	50.30	-2	8,419	-0.02%
2019/12/03	2	49.38	8	49.40	49.60	-6	8,824	-0.07%
2019/12/02	1	49.90	3	49.77	49.55	-2	8,996	-0.02%
2019/11/29	21.4	50.10	0	0.00	49.90	21.4	8,988	0.24%
2019/11/25	3.4	51.84	1	52.20	51.40	2.4	8,950	0.03%
2019/11/20	1	51.60	10	52.10	52.10	-9	9,471	-0.10%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/15	0	0.00	11.4	51.60	51.70	-11.4	9,970	-0.11%
2019/11/14	10	50.90	0	0.00	51.50	10	10,009	0.10%
2019/11/13	3	51.77	0	0.00	51.60	3	10,077	0.03%
2019/11/12	0	0.00	1	52.50	52.90	-1	10,066	-0.01%
2019/11/11	5	52.56	13	52.50	52.50	-8	10,108	-0.08%
2019/11/08	0	0.00	8	53.13	53.00	-8	10,224	-0.08%
2019/11/06	8	53.79	3	54.07	53.90	5	10,213	0.05%
2019/11/01	1	51.80	2	51.90	52.10	-1	10,285	-0.01%
2019/10/31	2	52.50	6	52.40	52.50	-4	10,413	-0.04%
2019/10/29	1	52.10	11	52.00	51.80	-10	10,581	-0.09%
2019/10/28	1	52.00	0	0.00	51.90	1	10,597	0.01%
2019/10/25	0	0.00	3.6	52.10	52.10	-3.6	10,630	-0.03%
2019/10/24	3.9	51.97	3.9	52.10	52.20	0	10,693	0.00%
2019/10/22	0	0.00	9.3	51.29	51.50	-9.3	10,847	-0.09%
2019/10/21	2	51.00	5	51.10	51.20	-3	10,832	-0.03%
2019/10/18	0	0.00	10	51.07	51.00	-10	10,784	-0.09%
2019/10/16	1	52.30	0	0.00	52.10	1	10,450	0.01%
2019/10/14	1	51.90	0	0.00	51.90	1	10,441	0.01%
2019/10/07	2	50.95	0	0.00	51.00	2	10,302	0.02%
2019/10/02	11	51.10	0	0.00	51.10	11	10,375	0.11%
2019/10/01	2	52.30	1	51.70	51.50	1	10,398	0.01%
2019/09/26	1	52.40	0	0.00	52.10	1	10,338	0.01%
2019/09/25	17	52.71	0	0.00	52.70	17	10,214	0.17%
2019/09/24	1	54.30	5	54.20	54.00	-4	10,140	-0.04%
2019/09/23	1	55.00	0	0.00	54.80	1	10,153	0.01%
2019/09/18	2	54.35	0	0.00	54.90	2	8,170	0.02%
2019/09/17	11	54.84	1	54.90	54.70	10	8,011	0.12%
2019/09/16	0	0.00	11	56.00	56.00	-11	7,890	-0.14%
2019/09/12	0	0.00	8	55.10	54.60	-8	7,586	-0.11%
2019/09/11	4	54.20	0	0.00	54.80	4	7,505	0.05%
2019/09/10	1	53.90	1	54.40	54.00	0	7,398	0.00%
2019/09/09	2	54.60	6	54.17	54.90	-4	7,321	-0.05%
2019/09/06	6	51.90	21	52.95	53.30	-15	7,064	-0.21%
2019/09/05	0	0.00	2	50.80	51.30	-2	6,784	-0.03%
2019/09/04	3	50.03	0	0.00	51.10	3	6,777	0.04%
2019/09/02	0	0.00	7	51.17	50.70	-7	6,610	-0.11%
2019/08/30	0	0.00	3	50.53	50.80	-3	6,596	-0.05%
2019/08/29	3	49.35	0	0.00	49.25	3	6,430	0.05%
2019/08/28	0	0.00	7	49.26	49.40	-7	6,424	-0.11%
2019/08/27	26	49.06	0	0.00	49.65	26	6,398	0.41%
2019/08/26	1	50.30	21	49.92	50.00	-20	6,280	-0.32%
2019/08/23	3	49.72	4	49.35	49.75	-1	6,204	-0.02%
2019/08/22	0	0.00	5	48.63	48.70	-5	6,189	-0.08%
2019/08/21	62	46.80	24	46.79	47.65	38	6,519	0.58%
2019/08/20	102	48.10	0	0.00	48.30	102	6,389	1.60%	大買/鉅額交易
2019/08/19	2	47.75	2	48.45	48.45	0	6,588	0.00%
2019/08/16	0	0.00	3	48.00	48.00	-3	6,638	-0.05%
2019/08/15	2	46.10	7	46.69	46.85	-5	6,585	-0.08%
2019/08/14	5	47.05	1	47.60	47.10	4	6,618	0.06%
2019/08/13	3	47.00	0	0.00	46.80	3	6,763	0.04%
2019/08/12	3.4	48.20	0	0.00	48.05	3.4	6,673	0.05%
2019/08/07	4	48.64	0	0.00	48.30	4	6,700	0.06%
2019/08/06	4	48.81	2	49.38	49.05	2	6,675	0.03%
2019/08/05	2	49.70	8	49.73	50.00	-6	6,615	-0.09%
2019/08/02	6	49.13	30	49.10	48.85	-24	6,542	-0.37%
2019/08/01	3	50.13	0	0.00	50.20	3	6,471	0.05%
2019/07/31	1	50.50	2	50.80	51.40	-1	6,402	-0.02%
2019/07/30	4	51.20	0	0.00	51.40	4	6,237	0.06%
2019/07/26	4	51.88	2	51.90	51.90	2	6,269	0.03%
2019/07/25	2	51.85	0	0.00	51.70	2	6,292	0.03%
2019/07/24	7	54.17	0	0.00	53.50	7	6,174	0.11%
2019/07/23	7	55.34	0	0.00	55.30	7	6,101	0.11%
2019/07/22	1	56.00	2	56.10	56.00	-1	6,103	-0.02%
2019/07/17	0	0.00	1	56.60	57.00	-1	6,151	-0.02%
2019/07/16	2	56.00	0	0.00	56.20	2	6,119	0.03%
2019/07/15	1	56.00	0	0.00	56.20	1	6,102	0.02%
2019/07/12	0	0.00	10	57.40	57.20	-10	6,103	-0.16%
2019/07/10	1	57.40	1	57.40	57.20	0	6,112	0.00%
2019/07/08	3	55.87	0	0.00	56.30	3	6,077	0.05%
2019/07/05	0	0.00	1	56.50	57.40	-1	6,039	-0.02%
2019/07/04	0	0.00	3	56.23	56.60	-3	6,000	-0.05%
2019/07/02	1	55.00	0	0.00	55.30	1	6,044	0.02%
2019/07/01	3	55.67	0	0.00	55.30	3	6,028	0.05%
2019/06/28	3	56.47	1	57.20	56.20	2	6,002	0.03%
2019/06/25	0	0.00	3	56.80	57.10	-3	6,160	-0.05%
2019/06/20	0	0.00	21	57.18	56.80	-21	6,275	-0.33%
2019/06/19	0	0.00	1	57.00	57.40	-1	6,257	-0.02%
2019/06/18	1	55.90	1	55.50	56.00	0	6,229	0.00%
2019/06/17	2	54.75	1	54.60	54.50	1	6,235	0.02%
2019/06/14	0	0.00	4	56.10	56.20	-4	6,151	-0.07%
2019/06/13	4	55.93	2.1	56.31	56.50	1.9	6,148	0.03%
2019/06/12	10	56.50	76.1	56.93	56.10	-66.1	6,180	-1.07%
2019/06/06	3	57.80	32	57.66	57.90	-29	6,411	-0.45%
2019/06/05	0	0.00	2	58.20	57.40	-2	6,509	-0.03%
2019/06/04	1	58.00	0	0.00	58.00	1	6,549	0.02%
2019/06/03	2	57.50	0	0.00	57.70	2	6,571	0.03%
2019/05/31	2	58.10	0	0.00	58.10	2	6,590	0.03%
2019/05/30	0	0.00	70	57.16	57.50	-70	6,664	-1.05%
2019/05/29	1	55.30	16	55.81	56.20	-15	7,396	-0.20%
2019/05/28	6	55.22	16	55.50	57.40	-10	10,894	-0.09%
2019/05/27	0	0.00	5	56.00	56.80	-5	10,729	-0.05%
2019/05/23	5	54.50	13	54.02	54.90	-8	10,937	-0.07%
2019/05/21	0	0.00	101	53.40	53.80	-101	11,442	-0.88%	大賣/鉅額交易
2019/05/20	1	52.00	3	52.83	52.60	-2	11,663	-0.02%
2019/05/17	3	50.90	0	0.00	51.10	3	11,748	0.03%
2019/05/15	1	50.90	0	0.00	50.90	1	12,120	0.01%
2019/05/14	3	50.50	20	50.50	50.90	-17	12,395	-0.14%
2019/05/13	1	50.50	5	50.60	50.50	-4	13,097	-0.03%
2019/05/10	3	50.40	0	0.00	50.70	3	13,197	0.02%
2019/05/09	1	50.00	0	0.00	50.30	1	13,241	0.01%
2019/05/08	4	49.70	4	49.66	50.30	0	13,174	0.00%
2019/05/07	3	49.90	0	0.00	49.80	3	13,292	0.02%
2019/05/06	0	50.00	3	50.00	50.00	-3	13,337	-0.02%
2019/05/03	2	50.80	8	50.00	50.90	-6	13,339	-0.04%
2019/05/02	2	50.05	3	50.32	50.40	-1	13,322	-0.01%
2019/04/29	4	48.80	0	0.00	49.00	4	13,283	0.03%
2019/04/26	3	48.28	2	48.10	48.90	1	13,278	0.01%
2019/04/25	0	0.00	1	48.35	48.35	-1	13,305	-0.01%
2019/04/24	0	0.00	1	48.45	48.35	-1	13,426	-0.01%
2019/04/17	3	48.30	0	0.00	48.60	3	14,152	0.02%
2019/04/15	2	48.80	0	0.00	48.90	2	14,187	0.01%
2019/04/11	0	0.00	10	48.25	48.70	-10	14,274	-0.07%
2019/04/10	0	0.00	1	48.20	48.90	-1	14,271	-0.01%
2019/04/09	1	47.80	0	0.00	48.15	1	14,281	0.01%
2019/04/08	6	48.25	1	48.60	48.10	5	14,264	0.04%
2019/04/03	1	47.90	0	0.00	48.00	1	14,232	0.01%
2019/04/02	0	0.00	25	48.26	48.15	-25	14,248	-0.18%
2019/04/01	0	0.00	1	48.75	48.50	-1	14,244	-0.01%
2019/03/29	1	47.80	3	48.53	48.70	-2	14,204	-0.01%
2019/03/26	4	47.39	0	0.00	47.90	4	14,394	0.03%
2019/03/22	1	47.45	1	47.75	47.55	0	14,324	0.00%
2019/03/21	2	47.65	12	47.65	47.50	-10	14,298	-0.07%
2019/03/20	2	47.50	10	47.50	47.90	-8	14,275	-0.06%
2019/03/18	3	47.08	0	0.00	47.40	3	14,205	0.02%
2019/03/15	2	47.13	0	0.00	47.30	2	14,202	0.01%
2019/03/14	6	46.80	10	46.60	47.10	-4	14,105	-0.03%
2019/03/13	6	45.38	10	45.95	46.50	-4	14,027	-0.03%
2019/03/08	6	44.90	3	45.00	44.95	3	13,719	0.02%
2019/03/07	12	45.43	0	0.00	45.50	12	13,759	0.09%
2019/03/06	4	45.88	0	0.00	46.00	4	13,770	0.03%
2019/03/05	6	45.99	0	0.00	46.10	6	13,745	0.04%
2019/03/04	7	45.94	27.4	46.86	46.10	-20.4	13,664	-0.15%
2019/02/27	53	45.39	106	46.24	47.90	-53	12,945	-0.41%	大賣/
2019/02/26	44	44.90	1	44.75	44.90	43	9,352	0.46%
2019/02/25	14	45.91	0	0.00	45.70	14	9,048	0.15%
2019/02/21	2	47.45	46	46.96	47.65	-44	8,393	-0.52%
2019/02/20	0	0.00	5	45.40	46.30	-5	8,048	-0.06%
2019/02/19	2	45.60	0	0.00	45.20	2	7,864	0.03%
2019/02/14	0	0.00	3	45.30	45.05	-3	7,493	-0.04%
2019/02/12	3	44.90	1	45.10	44.70	2	7,076	0.03%
2019/01/29	0	0.00	9	43.25	43.30	-9	6,470	-0.14%
2019/01/28	9	42.94	7	43.00	43.30	2	6,485	0.03%
2019/01/25	7	44.00	1	43.50	43.70	6	6,421	0.09%
2019/01/24	10	43.80	0	0.00	43.95	10	6,367	0.16%
2019/01/16	2	43.30	0.4	42.60	42.60	1.6	6,917	0.02%
2019/01/14	13	42.45	10	42.50	42.50	3	6,947	0.04%
2019/01/11	20	41.70	0	0.00	41.60	20	7,042	0.28%
2019/01/08	5	40.10	0	0.00	39.95	5	6,606	0.08%
2019/01/03	1	39.95	0	0.00	40.10	1	6,564	0.02%
2018/12/28	0	0.00	3	40.15	40.20	-3	6,414	-0.05%
2018/12/27	0	0.00	1	40.05	40.15	-1	6,359	-0.02%
2018/12/26	1	39.80	0	0.00	39.85	1	6,350	0.02%
2018/12/24	1	39.70	2	39.50	39.65	-1	6,303	-0.02%
2018/12/21	4	40.30	9	40.25	40.40	-5	6,249	-0.08%
2018/12/20	2	40.38	0	0.00	40.25	2	6,011	0.03%
2018/12/19	0	0.00	1	40.10	40.15	-1	5,909	-0.02%
2018/12/17	3	39.50	0	0.00	39.65	3	5,695	0.05%
2018/12/14	5	39.57	0	0.00	39.50	5	5,670	0.09%
2018/12/10	2	39.03	0	0.00	38.95	2	5,609	0.04%
2018/12/06	2	38.50	0	0.00	38.80	2	5,589	0.04%
2018/11/28	0.4	39.10	0	0.00	39.10	0.4	5,337	0.01%
2018/11/27	0	0.00	27	39.54	39.60	-27	5,276	-0.51%
2018/11/26	0	0.00	10	39.35	39.95	-10	5,137	-0.19%
2018/11/23	0	0.00	26	39.24	39.20	-26	5,006	-0.52%
2018/11/22	0	0.00	38	38.88	38.90	-38	4,963	-0.77%
2018/11/16	3	38.68	0	0.00	38.55	3	4,834	0.06%
2018/11/15	0	0.00	7.8	38.83	39.05	-7.8	4,719	-0.17%
2018/11/13	53	40.68	14	40.06	40.80	39	4,481	0.87%
2018/11/12	1	39.85	14	39.97	40.50	-13	4,309	-0.30%
2018/11/08	1	40.00	3	39.73	39.90	-2	4,128	-0.05%
2018/11/07	9	39.82	1	39.15	39.95	8	4,057	0.20%
2018/11/06	1	38.65	5	39.15	38.95	-4	3,813	-0.10%
2018/11/02	5	37.90	0	0.00	38.60	5	3,639	0.14%
2018/11/01	3	38.42	1	38.45	38.50	2	3,550	0.06%
2018/10/31	32.7	38.27	0	0.00	38.45	32.7	3,506	0.93%
2018/10/30	14	38.37	26	38.15	38.40	-12	3,406	-0.35%
2018/10/29	34	37.17	8	37.34	37.35	26	3,056	0.85%
2018/10/26	1	36.40	0	0.00	36.45	1	2,881	0.03%
2018/10/25	50	36.50	1	36.00	36.20	49	2,746	1.78%
2018/10/23	1	37.35	1	37.35	36.55	0	2,497	0.00%
2018/10/22	0	0.00	22	37.76	37.35	-22	2,391	-0.92%
2018/10/19	10	35.23	23	36.14	36.90	-13	2,126	-0.61%