上海商銀 (5876)-華南永昌-楠梓券商分點個股進出

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
39.45
漲跌
▲0.35
漲幅
+0.90%
成交量
4,924張
產業
上市金融類股
483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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/10/25	100	39.20	0	0.00	39.45	100	7,901	1.27%
2024/10/23	3	39.30	0	0.00	39.00	3	8,045	0.04%
2024/10/22	0	0.00	2	39.58	39.60	-2	8,019	-0.02%
2024/10/21	1	39.10	0	0.00	39.25	1	8,117	0.01%
2024/10/18	0	0.00	1	39.55	39.65	-1	8,241	-0.01%
2024/10/16	9	38.69	0	0.00	38.75	9	8,648	0.10%
2024/10/09	40	38.78	0	0.00	38.70	40	9,219	0.43%
2024/10/08	4	39.65	0	0.00	39.10	4	9,392	0.04%
2024/10/07	0	0.00	4	39.83	40.25	-4	9,269	-0.04%
2024/10/04	0	0.00	1	38.90	39.00	-1	9,174	-0.01%
2024/10/01	21	38.35	0	0.00	38.35	21	8,972	0.23%
2024/09/30	6	38.86	0	0.00	38.60	6	8,905	0.07%
2024/09/27	5	39.26	2	39.70	39.20	3	8,820	0.03%
2024/09/26	0	0.00	1	39.90	39.45	-1	8,751	-0.01%
2024/09/25	0	0.00	11	39.35	39.55	-11	8,632	-0.13%
2024/09/23	1	38.65	0	0.00	38.85	1	8,493	0.01%
2024/09/20	4	38.83	3	38.93	38.60	1	8,409	0.01%
2024/09/19	0.2	39.35	2	38.55	39.45	-1.8	8,330	-0.02%
2024/09/16	0	0.00	1	38.30	38.35	-1	8,265	-0.01%
2024/09/13	1	38.05	0	0.00	38.20	1	8,241	0.01%
2024/09/12	3	37.92	1	38.40	38.30	2	8,237	0.02%
2024/09/11	5	38.05	0	0.00	38.00	5	8,167	0.06%
2024/09/10	3	38.42	0	0.00	38.50	3	8,059	0.04%
2024/09/09	3	38.35	3	38.73	38.70	0	8,050	0.00%
2024/09/06	1	38.30	1	39.15	39.20	0	7,964	0.00%
2024/09/05	0	0.00	4	38.75	38.25	-4	7,972	-0.05%
2024/09/04	3	38.20	0	0.00	38.20	3	7,933	0.04%
2024/09/03	1.1	39.63	0	0.00	39.60	1.1	7,771	0.01%
2024/09/02	6	40.16	0	0.00	40.00	6	7,796	0.08%
2024/08/30	1	40.20	10	40.20	40.25	-9	7,851	-0.11%
2024/08/29	6	40.13	0	0.00	40.00	6	7,870	0.08%
2024/08/27	10.5	40.31	0	0.00	40.30	10.5	9,002	0.12%
2024/08/19	1.2	41.40	1	41.35	41.15	0.2	9,677	0.00%
2024/08/16	0	0.00	2	41.85	41.80	-2	9,939	-0.02%
2024/08/14	0.2	41.39	0	0.00	41.55	0.2	10,337	0.00%
2024/08/12	0	0.00	0	40.10	40.35	0	10,558	0.00%
2024/08/07	1	38.95	0	0.00	40.05	1	10,553	0.01%
2024/08/06	0	0.00	14	38.92	39.20	-14	10,429	-0.13%
2024/08/05	1	38.69	1	38.70	38.60	0	10,289	0.00%
2024/08/02	2.1	40.25	0	0.00	40.60	2.1	10,108	0.02%
2024/08/01	1	41.25	0	0.00	41.20	1	9,972	0.01%
2024/07/26	5	41.45	5	41.75	41.70	0	9,765	0.00%
2024/07/22	0	0.00	0	41.85	41.60	0	9,662	0.00%
2024/07/19	2.1	42.04	0	0.00	42.20	2.1	9,459	0.02%
2024/07/18	1	42.70	0	0.00	43.00	1	9,265	0.01%
2024/07/17	7	42.96	0	0.00	42.65	7	9,136	0.08%
2024/07/15	40	45.00	0	0.00	45.00	40	8,719	0.46%
2024/07/12	1	44.50	5	44.80	45.15	-4	8,593	-0.05%
2024/07/11	5	44.40	0	0.00	44.55	5	8,403	0.06%
2024/07/10	1	45.00	1	44.90	44.50	0	8,251	0.00%
2024/07/08	5	45.90	0	0.00	46.00	5	8,005	0.06%
2024/07/03	1	46.10	0	0.00	46.15	1	7,840	0.01%
2024/06/27	5	45.40	5	45.75	45.65	0	7,933	0.00%
2024/06/26	10	45.80	0	0.00	45.70	10	8,263	0.12%
2024/06/19	1	45.60	1	45.85	46.00	0	8,624	0.00%
2024/06/18	5	45.60	0	0.00	45.75	5	8,740	0.06%
2024/06/03	2	45.58	1	46.20	45.95	1	8,821	0.01%
2024/05/29	0	0.00	0.1	46.25	45.55	-0.1	7,523	0.00%
2024/05/22	5	47.50	0	0.00	47.80	5	6,751	0.07%
2024/05/20	0	0.00	1	47.05	47.50	-1	6,319	-0.02%
2024/05/17	0	0.00	0	46.70	46.10	0	5,982	0.00%
2024/05/16	0	0.00	53	46.78	46.90	-53	5,821	-0.91%
2024/05/15	0	0.00	2	46.65	46.25	-2	5,672	-0.04%
2024/05/14	53	45.98	0	0.00	45.90	53	5,605	0.95%
2024/05/10	0	0.00	2	46.68	46.90	-2	5,515	-0.04%
2024/05/06	1	46.85	6	47.30	46.90	-5	5,398	-0.09%
2024/05/03	0	0.00	5	47.00	47.00	-5	5,332	-0.09%
2024/05/02	0	0.00	1	46.70	46.95	-1	5,247	-0.02%
2024/04/19	3	45.60	4	45.13	45.00	-1	5,005	-0.02%
2024/04/15	0	0.00	5	47.50	47.40	-5	4,807	-0.10%
2024/04/01	12	46.82	0	0.00	46.50	12	4,731	0.25%
2024/03/29	2	47.73	1	48.05	48.35	1	4,637	0.02%
2024/03/27	0	0.00	1	47.95	48.00	-1	4,031	-0.02%
2024/03/22	1	47.20	1	47.75	47.90	0	3,981	0.00%
2024/03/20	0	0.00	3	46.78	46.70	-3	3,810	-0.08%
2024/03/19	0	0.00	3	46.57	46.35	-3	3,718	-0.08%
2024/03/18	0	0.00	1	46.35	46.30	-1	3,617	-0.03%
2024/03/15	0.3	46.20	0	0.00	46.40	0.3	3,598	0.01%
2024/03/14	2	46.00	0	0.00	46.20	2	3,455	0.06%
2024/03/13	0	0.00	2	45.03	45.40	-2	3,384	-0.06%
2024/03/12	0	0.00	2	45.05	45.05	-2	3,351	-0.06%
2024/03/11	1	44.75	0	0.00	44.60	1	3,369	0.03%
2024/03/08	7	44.64	0	0.00	44.75	7	3,436	0.20%
2024/03/07	0.2	44.25	0	0.00	44.70	0.2	3,473	0.01%
2024/02/16	2	43.85	0	0.00	44.20	2	4,721	0.04%
2024/01/31	2	44.20	0	0.00	44.30	2	4,674	0.04%
2024/01/29	0	0.00	1	44.95	45.00	-1	4,739	-0.02%
2024/01/18	0	44.45	0	0.00	44.25	0	5,077	0.00%
2024/01/16	4	44.58	0	0.00	44.50	4	4,999	0.08%
2024/01/10	2	44.55	2	45.15	44.95	0	5,037	0.00%
2024/01/08	4	46.70	0	0.00	46.30	4	4,923	0.08%
2023/12/29	0.3	46.70	0	0.00	46.80	0.3	5,093	0.01%
2023/12/26	8	45.72	0	0.00	45.75	8	4,957	0.16%
2023/12/20	0	0.00	18	44.95	45.15	-18	4,895	-0.37%
2023/11/27	0	0.00	0.1	46.15	45.75	-0.1	4,290	0.00%
2023/11/24	1	45.55	0	0.00	45.55	1	4,100	0.02%
2023/11/21	0	0.00	2	46.38	46.30	-2	3,866	-0.05%
2023/11/17	0	0.00	1	45.70	45.80	-1	3,786	-0.03%
2023/11/16	0	0.00	1	45.30	45.55	-1	3,728	-0.03%
2023/11/15	0.8	45.00	1	45.05	45.05	-0.2	3,667	0.00%
2023/11/14	0	0.00	2	44.75	44.80	-2	3,611	-0.06%
2023/11/08	0	0.00	2	44.78	44.85	-2	3,726	-0.05%
2023/11/07	0.1	44.90	0	0.00	44.90	0.1	3,722	0.00%
2023/11/03	1	44.45	22	44.21	44.60	-21	3,628	-0.58%
2023/11/02	0	0.00	1	44.00	44.00	-1	3,571	-0.03%
2023/11/01	0	0.00	5	43.35	43.55	-5	3,518	-0.14%
2023/10/30	7	42.89	0	0.00	42.70	7	3,504	0.20%
2023/10/27	0	0.00	2	43.93	43.95	-2	3,444	-0.06%
2023/10/23	1	42.65	0	0.00	42.65	1	3,378	0.03%
2023/10/20	1	42.80	0	0.00	43.00	1	3,355	0.03%
2023/10/18	0	0.00	3	43.75	43.70	-3	3,299	-0.09%
2023/10/13	10	43.70	0	0.00	43.50	10	3,381	0.30%
2023/10/11	0	0.00	0.4	43.80	44.35	-0.4	3,358	-0.01%
2023/09/20	0	0.00	1	43.40	43.55	-1	3,540	-0.03%
2023/09/05	1	42.80	0	0.00	42.70	1	3,837	0.03%
2023/09/04	1	42.85	0	0.00	43.00	1	3,832	0.03%
2023/08/30	0.1	42.85	0	0.00	42.80	0.1	3,829	0.00%
2023/08/25	0	0.00	0	42.50	42.40	0	5,038	0.00%
2023/08/16	0.1	42.55	0	0.00	42.35	0.1	5,309	0.00%
2023/08/14	9	43.30	0	0.00	43.10	9	5,348	0.17%
2023/08/10	2	44.00	0	0.00	43.85	2	5,421	0.04%
2023/08/09	0	0.00	0	44.35	44.20	0	5,425	0.00%
2023/08/01	1	44.25	0	0.00	44.50	1	5,460	0.02%
2023/07/31	1.1	44.08	7	44.50	44.05	-5.9	5,505	-0.11%
2023/07/27	2	44.43	0	0.00	44.50	2	5,589	0.04%
2023/07/24	1	43.55	0	0.00	43.50	1	5,727	0.02%
2023/07/21	1	43.95	0	0.00	43.90	1	5,730	0.02%
2023/07/20	5	44.40	5	44.65	44.40	0	5,713	0.00%
2023/07/19	1	44.21	0	0.00	44.30	1	5,683	0.02%
2023/07/18	1	44.75	10	44.80	45.05	-9	5,641	-0.16%
2023/07/17	0	0.00	10	44.60	44.70	-10	5,588	-0.18%
2023/07/14	0.1	44.10	0	0.00	44.40	0.1	5,600	0.00%
2023/07/11	2	43.50	0	0.00	43.50	2	5,576	0.04%
2023/07/10	1.1	43.37	0	0.00	43.35	1.1	5,570	0.02%
2023/07/06	16	44.16	0	0.00	43.40	16	5,453	0.29%
2023/06/26	1	45.45	1	45.50	45.45	0	5,194	0.00%
2023/06/19	0	0.00	1	46.40	46.45	-1	5,079	-0.02%
2023/06/16	1	46.55	0	0.00	45.70	1	5,043	0.02%
2023/06/12	0	0.00	1	46.35	46.25	-1	5,126	-0.02%
2023/06/09	11	46.25	0.1	46.30	46.25	10.9	5,222	0.21%
2023/06/07	0	0.00	15.4	46.50	46.55	-15.4	5,374	-0.29%
2023/06/05	0	0.00	1	46.05	45.80	-1	5,346	-0.02%
2023/06/01	1.1	45.50	0	0.00	45.45	1.1	5,281	0.02%
2023/05/31	0.2	45.98	0	0.00	45.15	0.2	5,230	0.00%
2023/05/30	0.2	46.15	0	46.25	46.00	0.1	4,133	0.00%
2023/05/26	1	45.45	0	0.00	45.80	1	4,062	0.02%
2023/05/19	0.3	47.00	0	0.00	47.30	0.3	3,841	0.01%
2023/05/18	0.1	47.00	0	0.00	47.15	0.1	3,813	0.00%
2023/05/09	0	0.00	1	46.40	46.50	-1	3,644	-0.03%
2023/05/03	1	45.35	0	0.00	45.50	1	3,585	0.03%
2023/05/02	0.1	46.10	0	0.00	46.00	0.1	3,576	0.00%
2023/04/27	0.1	46.20	0	0.00	46.00	0.1	3,683	0.00%
2023/04/14	0	0.00	13	47.27	47.50	-13	3,787	-0.34%
2023/04/12	0	0.00	1	46.95	47.00	-1	3,794	-0.03%
2023/03/31	0	0.00	1	46.95	46.95	-1	3,880	-0.03%
2023/03/29	0	0.00	1	46.60	46.65	-1	4,016	-0.02%
2023/03/27	1	46.45	0	0.00	46.25	1	4,302	0.02%
2023/03/24	3	46.48	2	46.85	46.70	1	4,362	0.02%
2023/03/23	0	0.00	1	46.45	47.00	-1	4,333	-0.02%
2023/03/13	1	45.35	0	0.00	45.45	1	4,310	0.02%
2023/03/10	2	46.28	0	0.00	45.85	2	4,257	0.05%
2023/02/24	0	0.00	11	47.70	47.65	-11	4,715	-0.23%
2023/02/21	0	0.00	1	47.75	47.80	-1	4,739	-0.02%
2023/02/14	10	47.45	2	47.30	47.30	8	5,144	0.16%
2023/02/09	0	0.00	1	47.00	46.95	-1	5,290	-0.02%
2023/01/31	1	46.60	0	0.00	46.60	1	5,647	0.02%
2023/01/17	0	0.00	1	47.05	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	6	46.69	46.80	-6	5,560	-0.11%
2023/01/12	0	0.00	2	46.40	46.40	-2	5,790	-0.03%
2023/01/11	5	46.35	1	46.30	46.25	4	5,846	0.07%
2023/01/09	0	0.00	3	46.17	46.25	-3	5,910	-0.05%
2023/01/05	0	0.00	0.2	45.50	45.50	-0.2	6,021	0.00%
2023/01/04	0	0.00	4	44.73	44.95	-4	6,008	-0.07%
2022/12/29	1	43.65	1	43.95	43.90	0	6,044	0.00%
2022/12/28	0	0.00	1	44.20	44.15	-1	6,016	-0.02%
2022/12/26	0.1	44.25	1	44.00	44.05	-0.9	6,042	-0.02%
2022/12/23	1.1	43.88	3	44.17	44.25	-1.9	6,076	-0.03%
2022/12/22	0	0.00	0.3	44.35	44.45	-0.3	6,119	0.00%
2022/12/21	0	0.00	1	44.25	43.75	-1	6,124	-0.02%
2022/12/20	101	45.47	17	44.84	44.50	84	6,004	1.40%	大買/
2022/12/19	0	0.00	38	46.93	47.00	-38	5,745	-0.66%
2022/12/16	0	0.00	1	47.40	47.40	-1	5,811	-0.02%
2022/12/15	0	0.00	22	48.08	48.00	-22	5,816	-0.38%
2022/12/14	0	0.00	5	47.93	48.20	-5	5,840	-0.09%
2022/12/13	2	47.10	0	0.00	47.10	2	5,819	0.03%
2022/12/07	0	0.00	5	48.13	47.90	-5	5,824	-0.09%
2022/12/05	2	47.15	0	0.00	47.05	2	5,756	0.03%
2022/12/02	4	48.23	0	0.00	48.20	4	5,675	0.07%
2022/12/01	34	49.36	0	0.00	48.95	34	5,692	0.60%
2022/11/30	5	47.35	32.2	50.62	50.80	-27.2	5,631	-0.48%
2022/11/29	0	0.00	20	47.49	47.80	-20	5,482	-0.36%
2022/11/28	0.3	45.90	0.2	46.48	46.40	0.2	5,412	0.00%
2022/11/25	0	0.00	2	46.43	46.50	-2	5,397	-0.04%
2022/11/24	0.2	45.60	0	0.00	46.05	0.2	5,539	0.00%
2022/11/22	0.2	44.90	0	0.00	45.05	0.2	5,497	0.00%
2022/11/18	0	0.00	1	45.00	44.85	-1	5,443	-0.02%
2022/11/15	0	0.00	4	46.00	46.40	-4	5,319	-0.08%
2022/11/14	2	45.98	0	46.20	46.00	2	5,269	0.04%
2022/11/11	1	45.40	1	45.90	46.00	0	5,220	0.00%
2022/11/09	0	0.00	0.7	45.15	45.30	-0.7	5,191	-0.01%
2022/11/08	0	0.00	1	45.30	45.30	-1	5,139	-0.02%
2022/11/07	1	44.65	0	0.00	45.45	1	5,097	0.02%
2022/11/04	0	0.00	1	44.40	45.10	-1	5,043	-0.02%
2022/11/02	5	45.80	0	45.62	45.60	5	4,947	0.10%
2022/11/01	2	46.15	25	46.15	46.15	-23	4,888	-0.47%
2022/10/31	0.4	45.45	0	0.00	46.40	0.4	4,854	0.01%
2022/10/25	2	44.85	0	0.00	45.20	2	4,749	0.04%
2022/10/20	1	45.55	0	0.00	46.50	1	4,563	0.02%
2022/10/19	3	47.07	0	0.00	46.70	3	4,417	0.07%
2022/10/18	1	46.90	0	0.00	47.45	1	4,355	0.02%
2022/10/17	1	47.30	0	0.00	47.35	1	4,324	0.02%
2022/10/11	2	48.20	0	0.00	47.75	2	4,126	0.05%
2022/10/06	0	0.00	2	49.20	49.35	-2	4,117	-0.05%
2022/10/04	0	0.00	28	48.90	48.70	-28	4,175	-0.67%
2022/09/30	0.2	49.00	0	0.00	49.20	0.2	4,186	0.00%
2022/09/29	0	0.00	7	49.11	49.40	-7	4,210	-0.17%
2022/09/28	2	48.80	0	0.00	48.70	2	4,233	0.05%
2022/09/27	2	48.90	4	49.45	49.25	-2	4,251	-0.05%
2022/09/26	7	48.85	0	0.00	48.70	7	4,247	0.16%
2022/09/23	0	0.00	49	49.68	49.70	-49	4,288	-1.14%
2022/09/22	1	47.90	0	0.00	48.60	1	4,298	0.02%
2022/09/21	9	48.68	0	0.00	48.75	9	4,291	0.21%
2022/09/19	3	48.70	0	0.00	48.75	3	4,335	0.07%
2022/09/15	14	49.05	1	49.15	49.25	13	4,391	0.30%
2022/09/14	2	48.90	0	0.00	48.55	2	4,391	0.05%
2022/09/13	2	49.55	2	49.80	49.60	0	4,417	0.00%
2022/09/12	3	49.13	2	49.40	49.55	1	4,472	0.02%
2022/09/08	0	0.00	2	49.10	49.25	-2	4,519	-0.04%
2022/09/07	2	48.85	0	0.00	48.55	2	4,555	0.04%
2022/09/05	2	48.70	4	49.05	49.00	-2	4,604	-0.04%
2022/09/02	2	48.65	0	0.00	48.65	2	4,689	0.04%
2022/09/01	4	48.93	3	48.93	48.65	1	4,709	0.02%
2022/08/31	2	49.60	2	49.93	49.80	0	4,669	0.00%
2022/08/30	3	49.22	3	49.60	49.45	0	4,508	0.00%
2022/08/29	0	0.00	8	50.00	49.60	-8	4,565	-0.18%
2022/08/25	3	50.40	0	0.00	50.60	3	4,707	0.06%
2022/08/23	20	50.50	0	0.00	50.60	20	5,118	0.39%
2022/08/18	2	51.10	0	0.00	50.60	2	5,492	0.04%
2022/08/17	0	0.00	2	52.60	52.70	-2	5,609	-0.04%
2022/08/15	2	51.90	0	0.00	52.00	2	5,750	0.03%
2022/08/12	2	52.30	2	52.70	52.70	0	5,799	0.00%
2022/08/11	0.1	52.90	0	0.00	53.00	0.1	5,837	0.00%
2022/08/09	0	51.80	3	52.00	52.10	-3	5,848	-0.05%
2022/07/27	0	0.00	3	49.80	49.90	-3	5,873	-0.05%
2022/07/26	0	0.00	2	49.70	49.80	-2	5,840	-0.03%
2022/07/25	2	49.10	0	0.00	49.30	2	5,842	0.03%
2022/07/21	2	47.75	4	48.30	48.55	-2	5,914	-0.03%
2022/07/20	5	47.73	0	0.00	47.90	5	5,905	0.08%
2022/07/19	1	48.30	2	48.20	48.05	-1	5,911	-0.02%
2022/07/18	0	0.00	4	47.90	48.00	-4	5,918	-0.07%
2022/07/15	6	47.52	0	0.00	47.45	6	5,905	0.10%
2022/06/27	1	54.30	0	0.00	54.30	1	5,655	0.02%
2022/06/24	1	54.50	1	53.80	53.90	0	5,613	0.00%
2022/06/23	0	0.00	7	53.97	54.00	-7	5,552	-0.13%
2022/06/22	0	0.00	1	53.20	52.90	-1	5,471	-0.02%
2022/06/21	0	0.00	3	53.03	53.10	-3	5,509	-0.05%
2022/06/17	0	0.00	1	52.00	52.20	-1	5,488	-0.02%
2022/06/16	0	0.00	1	52.80	52.50	-1	5,422	-0.02%
2022/06/15	0	0.00	2	52.50	52.30	-2	5,447	-0.04%
2022/06/13	1	50.40	0	0.00	50.70	1	5,434	0.02%
2022/06/10	0.4	52.14	0	0.00	52.10	0.4	5,306	0.01%
2022/06/09	0.2	52.10	0	0.00	52.20	0.2	5,271	0.00%
2022/06/08	0.1	52.60	0	0.00	52.80	0.1	5,229	0.00%
2022/06/07	0	0.00	16	52.80	52.60	-16	5,235	-0.31%
2022/06/06	0	0.00	6	52.50	52.50	-6	5,137	-0.12%
2022/06/02	10	52.00	10	52.00	51.90	0	5,096	0.00%
2022/06/01	0	0.00	2	51.85	51.70	-2	5,073	-0.04%
2022/05/30	0	0.00	1	51.80	50.70	-1	4,642	-0.02%
2022/05/27	0	0.00	1	50.90	50.90	-1	4,473	-0.02%
2022/05/26	0	0.00	2	50.00	50.10	-2	4,352	-0.05%
2022/05/24	0	0.00	1.2	50.41	50.00	-1.2	4,233	-0.03%
2022/05/23	0	0.00	2	48.85	49.65	-2	4,095	-0.05%
2022/05/20	0	0.00	8	47.54	48.20	-8	3,976	-0.20%
2022/05/19	2	46.30	0	0.00	46.50	2	3,878	0.05%
2022/05/18	0	0.00	2.2	46.55	47.30	-2.2	3,844	-0.06%
2022/05/17	2	46.30	0	0.00	46.40	2	3,852	0.05%
2022/05/16	2	45.90	3	46.23	46.25	-1	3,847	-0.03%
2022/05/13	1	46.80	0	0.00	46.80	1	3,830	0.03%
2022/05/12	1	45.85	0	0.00	45.95	1	3,823	0.03%
2022/05/10	2	47.10	0	0.00	47.30	2	3,818	0.05%
2022/05/09	5	47.17	2	47.35	47.00	3	3,835	0.08%
2022/05/06	5	48.01	3	48.20	48.35	2	3,827	0.05%
2022/05/05	0	0.00	9	48.99	48.60	-9	3,877	-0.23%
2022/05/04	2	48.25	0	0.00	48.10	2	4,008	0.05%
2022/05/03	2	48.55	0	0.00	48.60	2	4,096	0.05%
2022/04/29	0	0.00	3	48.97	49.00	-3	4,131	-0.07%
2022/04/27	3	48.33	3	48.50	48.15	0	4,143	0.00%
2022/04/26	0	0.00	5	49.80	49.40	-5	4,157	-0.12%
2022/04/19	2	48.93	0	0.00	48.90	2	4,671	0.04%
2022/04/13	0	0.00	5	51.00	51.00	-5	4,790	-0.10%
2022/04/07	1	49.05	0	0.00	49.05	1	4,671	0.02%
2022/04/06	0	0.00	23	50.70	51.00	-23	4,643	-0.50%
2022/03/31	0	0.00	8	50.46	50.20	-8	4,504	-0.18%
2022/03/30	0	0.00	6	50.02	50.30	-6	4,454	-0.13%
2022/03/29	0	0.00	1	49.85	49.90	-1	4,385	-0.02%
2022/03/24	0	0.00	6	50.00	50.00	-6	4,353	-0.14%
2022/03/23	0	0.00	1.3	49.52	49.85	-1.3	4,291	-0.03%
2022/03/17	2	47.70	4	48.00	48.15	-2	4,142	-0.05%
2022/03/16	0	0.00	0.3	46.10	46.80	-0.3	4,049	-0.01%
2022/03/11	3	46.08	0	0.00	45.70	3	4,063	0.07%
2022/03/10	0	0.00	1	46.80	46.80	-1	4,069	-0.02%
2022/03/09	0	0.00	5	45.55	45.20	-5	4,022	-0.12%
2022/03/08	5	44.94	0	0.00	44.80	5	4,030	0.12%
2022/03/07	5	45.25	7	45.76	45.45	-2	3,996	-0.05%
2022/03/03	2	47.35	1	47.55	47.50	1	4,085	0.02%
2022/03/01	0	0.00	6	46.36	47.55	-6	4,115	-0.15%
2022/02/25	6	45.90	0	0.00	45.80	6	4,078	0.15%
2022/02/24	2	46.48	0	0.00	46.25	2	3,985	0.05%
2022/02/22	1	47.00	0	0.00	47.15	1	3,970	0.03%
2022/02/11	0	0.00	0	48.30	49.30	0	3,981	0.00%
2022/02/10	0	0.00	1	48.35	48.95	-1	3,969	-0.03%
2022/02/09	0	0.00	1	49.05	48.90	-1	3,930	-0.03%
2022/01/24	1	47.15	2	47.10	47.65	-1	3,491	-0.03%
2022/01/21	1	47.50	0	0.00	47.55	1	3,501	0.03%
2022/01/20	1	48.35	0	0.00	48.45	1	3,446	0.03%
2022/01/17	0	0.00	3	48.30	48.45	-3	3,378	-0.09%
2022/01/13	0	0.00	20	50.13	49.65	-20	3,235	-0.62%
2022/01/12	0	0.00	20.6	49.99	50.00	-20.6	3,029	-0.68%
2022/01/11	0	0.00	1	48.55	48.70	-1	2,791	-0.04%
2022/01/07	0	0.00	1.1	48.29	48.20	-1.1	2,692	-0.04%
2022/01/06	3	47.85	11	47.50	47.85	-8	2,628	-0.30%
2021/12/28	0	0.00	0.1	47.35	47.30	-0.1	2,670	0.00%
2021/12/14	0	0.00	0.1	46.85	47.00	-0.1	2,915	0.00%
2021/12/13	0	0.00	10	47.00	47.10	-10	2,955	-0.34%
2021/12/02	5	46.00	5	46.25	47.00	0	3,029	0.00%
2021/12/01	0	0.00	7	46.48	46.55	-7	3,054	-0.23%
2021/11/26	5	46.00	0	0.00	45.75	5	2,964	0.17%
2021/11/19	0	0.00	1	46.55	46.75	-1	3,371	-0.03%
2021/11/18	0	0.00	17.6	46.39	46.70	-17.6	3,363	-0.52%
2021/11/17	1	45.65	0	0.00	45.60	1	3,278	0.03%
2021/11/16	0	0.00	1	45.90	45.90	-1	3,280	-0.03%
2021/11/01	0	0.00	1	44.30	44.30	-1	3,447	-0.03%
2021/10/15	0	0.00	1	44.25	44.45	-1	3,722	-0.03%
2021/10/08	1	43.95	0	0.00	43.50	1	3,732	0.03%
2021/10/07	0	0.00	1	43.85	44.20	-1	3,744	-0.03%
2021/10/06	0	0.00	1	43.15	43.30	-1	3,760	-0.03%
2021/10/05	1	43.20	0	0.00	43.10	1	3,751	0.03%
2021/10/01	1	43.50	0	0.00	43.30	1	3,798	0.03%
2021/09/30	0	0.00	2	44.20	44.40	-2	3,751	-0.05%
2021/09/23	0	0.00	1	44.20	44.55	-1	3,664	-0.03%
2021/09/22	2	43.63	0	0.00	43.60	2	3,673	0.05%
2021/09/16	0	0.00	1	45.95	46.00	-1	3,548	-0.03%
2021/09/10	0	0.00	2	45.75	45.75	-2	3,529	-0.06%
2021/09/07	3	45.38	2	45.60	45.20	1	3,569	0.03%
2021/09/06	0	0.00	1	45.00	45.05	-1	3,537	-0.03%
2021/08/31	2	44.45	0	0.00	45.00	2	3,425	0.06%
2021/08/30	51	43.09	56	43.86	44.30	-5	3,336	-0.15%
2021/08/27	2	42.30	56	43.77	43.90	-54	3,196	-1.69%
2021/08/25	1	40.76	0	0.00	41.25	1	2,934	0.03%
2021/08/23	0	0.00	2	40.95	40.95	-2	2,970	-0.07%
2021/08/20	1	40.60	0	0.00	40.25	1	3,041	0.03%
2021/08/19	1	40.45	0	0.00	40.55	1	3,611	0.03%
2021/08/06	2	41.35	2	41.65	41.85	0	4,121	0.00%
2021/07/30	0	0.00	1	41.90	41.75	-1	4,537	-0.02%
2021/07/28	4	41.33	2	41.30	41.30	2	4,553	0.04%
2021/07/27	0	0.00	0.5	44.80	44.80	-0.5	4,514	-0.01%
2021/07/14	0	0.00	3	45.40	45.40	-3	4,782	-0.06%
2021/07/13	45	45.30	2	45.35	45.40	43	4,843	0.89%
2021/07/09	2	44.85	0	0.00	44.95	2	4,863	0.04%
2021/07/06	0	0.00	1	45.25	45.25	-1	5,008	-0.02%
2021/07/05	2	45.15	1	45.30	45.25	1	5,043	0.02%
2021/06/24	0.1	44.95	0	0.00	45.00	0.1	5,266	0.00%
2021/06/23	0	0.00	2	45.15	45.25	-2	5,318	-0.04%
2021/06/16	0	0.00	5	44.85	44.85	-5	5,378	-0.09%
2021/06/11	0	0.00	1	45.00	45.05	-1	5,464	-0.02%
2021/06/09	0	0.00	2	45.00	45.00	-2	5,553	-0.04%
2021/06/03	0	0.00	3	45.35	45.70	-3	5,844	-0.05%
2021/06/01	0	45.00	0.1	45.30	45.35	-0.1	5,934	0.00%
2021/05/31	0	0.00	1	45.40	45.40	-1	6,012	-0.02%
2021/05/28	1	44.80	1	45.10	45.25	0	6,048	0.00%
2021/05/27	1.1	44.05	0	0.00	45.60	1.1	6,010	0.02%
2021/05/26	0	0.00	1	45.40	45.35	-1	5,613	-0.02%
2021/05/25	3	45.05	20	45.02	45.20	-17	5,631	-0.30%
2021/05/21	3	44.30	7	44.44	44.35	-4	5,571	-0.07%
2021/05/20	1	43.35	0	0.00	43.35	1	5,513	0.02%
2021/05/18	1	43.50	4	43.00	43.60	-3	5,446	-0.06%
2021/05/17	8	41.80	4.1	42.18	41.30	3.9	5,458	0.07%
2021/05/14	0	0.00	4	42.90	42.65	-4	5,399	-0.07%
2021/05/13	2	40.60	5	41.07	41.20	-3	5,342	-0.06%
2021/05/12	8	43.75	11	43.60	41.50	-3	5,268	-0.06%
2021/05/11	2	43.75	3	43.88	43.40	-1	5,080	-0.02%
2021/05/10	2	44.30	2	44.80	44.50	0	5,059	0.00%
2021/05/07	0	0.00	1	43.95	44.05	-1	5,133	-0.02%
2021/05/06	1	43.80	2.5	43.50	43.90	-1.5	5,165	-0.03%
2021/05/05	1	42.65	0	0.00	42.45	1	5,123	0.02%
2021/05/04	0.5	42.55	0.5	42.65	42.45	0	5,168	0.00%
2021/05/03	0	0.00	6	43.14	42.80	-6	5,148	-0.12%
2021/04/29	1.5	43.88	2	44.15	43.45	-0.5	5,159	-0.01%
2021/04/28	1	43.80	2	43.90	43.95	-1	5,160	-0.02%
2021/04/27	0.4	43.32	0.4	43.16	43.50	0.1	5,269	0.00%
2021/04/26	1	43.10	2	43.20	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	1	42.85	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	0.1	42.60	42.60	-0.1	5,200	0.00%
2021/04/19	0	0.00	1	42.25	43.00	-1	5,194	-0.02%
2021/04/14	0	0.00	5	42.30	42.40	-5	5,288	-0.09%
2021/04/13	2	42.20	5	42.35	42.10	-3	5,275	-0.06%
2021/04/12	0	0.00	11	41.84	41.90	-11	5,238	-0.21%
2021/04/09	0.5	41.20	0	0.00	41.25	0.5	5,252	0.01%
2021/04/08	0	0.00	1	41.25	41.20	-1	5,284	-0.02%
2021/04/07	1.2	41.22	1	41.45	41.60	0.2	5,366	0.00%
2021/04/01	6	41.60	1	41.50	41.55	5	5,306	0.09%
2021/03/31	0	0.00	4	41.85	41.95	-4	5,250	-0.08%
2021/03/30	0	0.00	3	41.50	41.80	-3	5,197	-0.06%
2021/03/29	1	41.15	0	0.00	41.40	1	5,142	0.02%
2021/03/26	1.5	41.24	2	41.50	41.40	-0.5	5,104	-0.01%
2021/03/25	0	0.00	5	41.03	41.15	-5	5,066	-0.10%
2021/03/22	0	0.00	50	40.60	40.50	-50	5,113	-0.98%
2021/03/19	52	40.20	0	0.00	40.40	52	5,137	1.01%
2021/03/18	1	41.25	0	0.00	40.80	1	5,025	0.02%
2021/03/17	3	41.30	0	0.00	41.05	3	5,060	0.06%
2021/03/16	1	41.35	2	41.65	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	5	41.40	41.25	-5	5,112	-0.10%
2021/03/11	4	41.03	11	41.25	40.65	-7	5,153	-0.14%
2021/03/10	0	0.00	2.5	40.32	40.70	-2.5	5,100	-0.05%
2021/03/09	3	40.23	50	40.40	40.45	-47	5,044	-0.93%
2021/03/04	8	39.29	0	0.00	39.65	8	5,061	0.16%
2021/03/03	50	39.98	0	0.00	40.05	50	5,026	0.99%
2021/03/02	1	39.60	1.3	39.86	39.35	-0.3	4,947	-0.01%
2021/02/26	1	39.25	1	39.75	39.90	0	4,912	0.00%
2021/02/19	1	39.05	0	0.00	39.20	1	4,714	0.02%
2021/02/18	0	0.00	7	39.85	39.65	-7	4,731	-0.15%
2021/02/17	0	0.00	3	39.60	39.70	-3	4,769	-0.06%
2021/02/05	0	0.00	0.3	38.70	38.75	-0.3	4,674	-0.01%
2021/02/04	0.5	38.65	0	0.00	38.70	0.5	4,665	0.01%
2021/02/01	0.4	38.40	0	0.00	38.20	0.4	4,825	0.01%
2021/01/29	3	38.03	0	0.00	37.40	3	4,785	0.06%
2021/01/28	2	38.30	0	0.00	38.25	2	4,680	0.04%
2021/01/27	1.2	38.98	0	0.00	38.60	1.2	4,609	0.03%
2021/01/26	2	38.65	1.4	38.78	38.60	0.7	4,602	0.01%
2021/01/25	6	38.95	0	0.00	38.90	6	4,572	0.13%
2021/01/22	0.8	39.30	1	39.00	39.00	-0.2	4,609	-0.01%
2021/01/21	4	39.61	2	40.05	39.10	2	4,588	0.04%
2021/01/20	14	39.94	0	0.00	39.00	14	4,531	0.31%
2021/01/18	0.2	41.20	0.6	41.20	41.20	-0.3	4,329	-0.01%
2021/01/15	0	41.75	0	0.00	41.75	0	4,295	0.00%
2021/01/11	0	0.00	0.1	42.10	42.45	-0.1	4,384	0.00%
2021/01/08	1	42.15	9	42.39	42.50	-8	4,359	-0.18%
2021/01/05	0	0.00	0.1	41.10	41.35	-0.1	4,220	0.00%
2021/01/04	1	41.40	6	41.35	41.35	-5	4,215	-0.12%
2020/12/31	0	0.00	2	41.30	41.10	-2	4,149	-0.05%
2020/12/30	0	0.00	7	40.77	41.05	-7	4,085	-0.17%
2020/12/29	0	0.00	6	40.00	40.05	-6	4,007	-0.15%
2020/12/28	0	0.00	5	40.00	40.00	-5	4,016	-0.12%
2020/12/24	0.1	39.55	0	0.00	39.55	0.1	4,090	0.00%
2020/12/21	2	39.85	4	40.08	40.15	-2	4,328	-0.05%
2020/12/18	1	39.70	2	40.20	40.20	-1	4,376	-0.02%
2020/12/16	0	0.00	2	40.20	40.25	-2	4,380	-0.05%
2020/12/14	0	0.00	3	40.00	39.95	-3	4,362	-0.07%
2020/12/08	1	39.20	1	39.15	38.95	0	4,158	0.00%
2020/12/07	1.2	39.65	0	0.00	39.80	1.2	4,116	0.03%
2020/11/27	1	39.85	0	0.00	39.90	1	3,938	0.03%
2020/11/26	0	0.00	1	40.15	40.20	-1	3,937	-0.03%
2020/11/19	5	40.50	0	0.00	40.50	5	4,125	0.12%
2020/11/18	20	40.85	4	40.95	40.95	16	4,134	0.39%
2020/11/16	1	40.00	0	0.00	40.50	1	4,208	0.02%
2020/11/13	0	0.00	0.1	40.10	39.90	-0.1	4,178	0.00%
2020/11/12	2	39.90	0	0.00	39.80	2	4,197	0.05%
2020/11/11	1	39.90	4.5	39.91	40.20	-3.5	4,196	-0.08%
2020/11/10	3	39.50	3.1	39.70	39.55	-0.1	4,093	0.00%
2020/11/09	0	0.00	0.1	39.00	38.85	-0.1	4,027	0.00%
2020/11/06	0.1	38.70	0	0.00	38.60	0.1	3,958	0.00%
2020/11/05	0	0.00	1.1	38.65	38.60	-1.1	4,000	-0.03%
2020/10/30	0.1	37.35	0	0.00	37.05	0.1	4,024	0.00%
2020/10/29	0.1	37.80	0	0.00	37.55	0.1	3,929	0.00%
2020/10/28	1.2	37.98	0	0.00	38.10	1.2	3,951	0.03%
2020/10/27	1	38.05	0	0.00	38.05	1	3,992	0.03%
2020/10/22	0	0.00	1	38.50	38.50	-1	4,100	-0.02%
2020/10/20	1	37.95	0	0.00	38.15	1	4,063	0.02%
2020/10/19	1	38.05	0	0.00	38.20	1	4,045	0.02%
2020/10/15	0	0.00	1	38.10	38.05	-1	4,022	-0.02%
2020/10/14	2.1	38.48	0	0.00	38.55	2.1	3,997	0.05%
2020/10/08	1	38.95	0	0.00	39.00	1	4,119	0.02%
2020/10/07	3	39.13	0	0.00	39.00	3	4,156	0.07%
2020/09/25	2.1	38.02	0	0.00	38.40	2.1	4,276	0.05%
2020/09/24	1.1	37.52	1	38.15	37.35	0.1	4,235	0.00%
2020/09/23	0	39.15	1	38.80	38.90	-1	4,120	-0.02%
2020/09/22	1	39.85	0	0.00	39.50	1	4,105	0.03%
2020/09/21	0	40.50	0	0.00	40.20	0	4,069	0.00%
2020/09/17	4	40.40	0	0.00	40.30	4	4,079	0.10%
2020/09/16	0	41.00	3	40.80	41.00	-3	4,079	-0.07%
2020/09/15	1	40.60	0	0.00	40.80	1	4,079	0.02%
2020/09/14	0	0.00	1	40.20	40.90	-1	4,204	-0.02%
2020/09/09	4	40.26	2	40.45	40.55	2	4,314	0.05%
2020/09/08	1	40.81	0	0.00	40.80	1	4,341	0.02%
2020/09/04	4	41.45	0	0.00	41.50	4	4,374	0.09%
2020/09/03	0	0.00	1	41.95	41.80	-1	4,380	-0.02%
2020/09/01	1	41.50	1	41.75	41.75	0	4,454	0.00%
2020/08/31	1	42.30	0	0.00	41.80	1	4,454	0.02%
2020/08/28	0	42.40	0	0.00	42.20	0	4,500	0.00%
2020/08/27	0	42.20	0	0.00	42.00	0	4,585	0.00%
2020/08/25	2	42.40	7	42.42	42.35	-5	4,657	-0.11%
2020/08/24	8	41.47	0	0.00	41.35	8	4,690	0.17%
2020/08/21	4	41.69	1	42.35	41.80	3	4,710	0.06%
2020/08/20	1	41.75	0	0.00	41.55	1	4,726	0.02%
2020/08/14	0	0.00	4	43.91	44.00	-4	4,773	-0.08%
2020/08/13	0	43.85	0	0.00	43.85	0	4,787	0.00%
2020/08/11	0	43.95	0	0.00	43.40	0	4,824	0.00%
2020/08/06	0	0.00	13	42.45	43.00	-13	4,802	-0.27%
2020/08/04	13	41.85	0	0.00	41.65	13	4,852	0.27%
2020/07/31	0	0.00	1	42.55	42.35	-1	4,847	-0.02%
2020/07/29	0	0.00	1	42.75	42.30	-1	4,854	-0.02%
2020/07/28	1	42.80	0	0.00	42.55	1	4,915	0.02%
2020/07/24	0	0.00	3	43.70	43.55	-3	4,958	-0.06%
2020/07/23	4	44.55	0	0.00	44.60	4	4,972	0.08%
2020/07/21	0	0.00	2	45.55	45.50	-2	5,053	-0.04%
2020/07/20	2	44.55	0	0.00	44.55	2	5,053	0.04%
2020/07/14	9	47.23	8	47.45	47.45	1	5,051	0.02%
2020/07/09	0	0.00	1	48.20	48.20	-1	5,125	-0.02%
2020/07/08	0.2	48.00	2	47.90	48.00	-1.9	5,105	-0.04%
2020/07/06	0	0.00	2	47.45	47.45	-2	5,132	-0.04%
2020/07/02	0	0.00	0.1	46.80	46.80	-0.1	5,184	0.00%
2020/07/01	0	0.00	5	46.14	46.20	-5	5,234	-0.10%
2020/06/29	0	0.00	3	44.95	44.95	-3	5,335	-0.06%
2020/06/24	0	0.00	5	45.30	45.10	-5	5,375	-0.09%
2020/06/23	0	0.00	4	45.35	45.20	-4	5,452	-0.07%
2020/06/18	3	44.85	3	44.85	45.10	0	5,688	0.00%
2020/06/17	3	45.35	7	45.60	45.40	-4	5,694	-0.07%
2020/06/16	4	45.34	4	45.84	45.15	0	5,842	0.00%
2020/06/15	3	44.05	0	0.00	44.05	3	6,057	0.05%
2020/06/12	3	44.80	3	44.45	44.50	0	6,159	0.00%
2020/06/11	1	45.95	4	45.76	45.40	-3	6,330	-0.05%
2020/06/10	1	46.75	4.5	46.61	46.75	-3.5	6,467	-0.05%
2020/06/09	0	0.00	1	46.00	46.10	-1	6,656	-0.02%
2020/06/08	1	45.80	2.5	45.73	46.00	-1.5	6,759	-0.02%
2020/06/04	0	0.00	5	45.35	45.10	-5	6,977	-0.07%
2020/06/03	0	0.00	12	44.50	44.75	-12	7,157	-0.17%
2020/06/02	0	0.00	0.1	43.60	43.40	-0.1	7,199	0.00%
2020/05/26	0	0.00	0.1	43.15	42.90	-0.1	7,077	0.00%
2020/05/25	10.1	41.65	0	0.00	41.75	10.1	7,038	0.14%
2020/05/22	0.1	42.90	0	0.00	42.55	0.1	6,994	0.00%
2020/05/20	1	43.40	0	0.00	43.40	1	7,017	0.01%
2020/05/19	6	43.05	12	43.55	43.35	-6	7,027	-0.09%
2020/05/15	11	42.57	12	42.78	42.25	-1	7,038	-0.01%
2020/05/13	12	43.08	6	43.45	43.10	6	6,953	0.09%
2020/05/12	6	43.50	12	43.71	43.45	-6	6,996	-0.09%
2020/05/11	7	43.89	12	44.28	44.05	-5	6,939	-0.07%
2020/05/08	7	43.65	7	43.91	43.60	0	6,918	0.00%
2020/05/07	6	43.25	1	43.35	43.10	5	6,909	0.07%
2020/05/06	1	42.90	0	0.00	42.80	1	6,911	0.01%
2020/05/05	0	0.00	2	42.60	43.00	-2	6,930	-0.03%
2020/05/04	17	42.36	0	0.00	42.40	17	6,921	0.25%
2020/04/30	1	44.45	2	44.40	44.15	-1	6,891	-0.01%
2020/04/29	1	43.40	3	43.75	43.70	-2	6,907	-0.03%
2020/04/27	0	0.00	10	41.59	42.10	-10	7,119	-0.14%
2020/04/24	9	40.61	4	40.89	40.60	5	7,109	0.07%
2020/04/23	3	40.75	1	41.00	40.90	2	7,178	0.03%
2020/04/21	5	40.88	3	41.15	40.95	2	7,139	0.03%
2020/04/17	3	42.85	6	42.95	42.70	-3	7,175	-0.04%
2020/04/15	1	43.65	6	43.18	43.20	-5	7,024	-0.07%
2020/04/14	3	41.53	2	41.38	41.95	1	6,942	0.01%
2020/04/13	3	40.68	5	41.05	40.70	-2	6,880	-0.03%
2020/04/10	3	40.67	9	40.93	41.10	-6	6,883	-0.09%
2020/04/08	8	39.85	2	40.33	40.40	6	6,811	0.09%
2020/04/07	5	39.20	6	39.43	39.90	-1	6,741	-0.01%
2020/04/01	3	38.57	1	38.70	38.50	2	6,628	0.03%
2020/03/31	3	40.08	2	39.15	39.35	1	6,542	0.02%
2020/03/30	2	38.85	2	39.60	39.55	0	6,435	0.00%
2020/03/25	10	40.28	10	40.54	40.60	0	6,339	0.00%
2020/03/24	0	0.00	8	37.79	38.70	-8	6,220	-0.13%
2020/03/23	2	35.70	0	0.00	35.65	2	6,044	0.03%
2020/03/20	6	36.67	0	0.00	37.45	6	6,058	0.10%
2020/03/19	2	34.60	2	35.55	35.00	0	5,875	0.00%
2020/03/18	1	37.50	1	37.50	38.00	0	5,671	0.00%
2020/03/16	2	40.38	1	41.40	39.60	1	5,376	0.02%
2020/03/13	15	40.64	4	41.44	42.20	11	5,213	0.21%
2020/03/12	8	45.29	0.1	45.00	44.30	7.9	4,979	0.16%
2020/03/11	0	0.00	6	47.00	47.00	-6	4,818	-0.12%
2020/03/10	7	47.54	1	47.60	47.40	6	4,691	0.13%
2020/03/09	8	46.99	3	46.95	46.10	5	4,548	0.11%
2020/03/06	3	49.47	0	0.00	49.60	3	4,262	0.07%
2020/03/04	0	0.00	1	50.20	50.40	-1	4,292	-0.02%
2020/03/02	18	49.51	1	49.75	49.40	17	4,249	0.40%
2020/02/27	1	50.40	0	0.00	50.30	1	4,411	0.02%
2020/02/26	4	50.35	0	0.00	50.70	4	4,339	0.09%
2020/02/25	5	50.60	1	50.80	50.90	4	4,304	0.09%
2020/02/21	0	0.00	14	52.22	52.00	-14	4,260	-0.33%
2020/02/20	0	0.00	2	52.30	51.90	-2	4,238	-0.05%
2020/02/19	0	0.00	6	52.15	52.10	-6	4,226	-0.14%
2020/02/13	0	0.00	2	51.50	51.60	-2	4,320	-0.05%
2020/02/12	0	0.00	1	50.90	51.00	-1	4,302	-0.02%
2020/02/10	3	50.23	2	50.55	50.40	1	4,348	0.02%
2020/02/06	1	50.60	1	50.90	50.60	0	4,507	0.00%
2020/02/05	3	50.07	0	0.00	50.10	3	4,500	0.07%
2020/02/04	1	49.60	0	0.00	50.10	1	4,485	0.02%
2020/02/03	3	49.85	1	49.90	49.60	2	4,482	0.04%
2020/01/31	3	50.20	2	50.35	50.00	1	4,445	0.02%
2020/01/30	4.2	50.42	0	0.00	50.10	4.2	4,312	0.10%
2020/01/14	0	0.00	8	52.46	52.70	-8	4,215	-0.19%
2020/01/13	0	0.00	1	51.80	52.00	-1	4,186	-0.02%
2020/01/09	0	0.00	1	50.90	51.10	-1	4,474	-0.02%
2020/01/08	2	50.55	5	50.72	50.60	-3	4,509	-0.07%
2020/01/07	3	51.43	0	0.00	50.90	3	4,518	0.07%
2020/01/03	0	0.00	2	52.25	52.30	-2	4,623	-0.04%
2019/12/31	0	0.00	3	52.00	52.00	-3	4,671	-0.06%
2019/12/30	8	52.08	0	0.00	52.20	8	4,696	0.17%
2019/12/26	0	0.00	1	52.10	52.40	-1	4,776	-0.02%
2019/12/25	0	0.00	0.1	51.90	51.90	-0.1	4,858	0.00%
2019/12/23	0	0.00	1	52.70	52.70	-1	5,081	-0.02%
2019/12/20	0	0.00	41	51.84	52.50	-41	5,206	-0.79%
2019/12/18	38	51.30	0.1	51.40	51.40	37.9	5,163	0.73%
2019/12/17	0	0.00	2	51.30	51.60	-2	6,967	-0.03%
2019/12/13	0	0.00	4	51.25	50.90	-4	7,225	-0.06%
2019/12/12	0	0.00	0.1	50.60	50.60	-0.1	7,321	0.00%
2019/12/11	1	50.10	0	0.00	50.00	1	7,606	0.01%
2019/12/06	0	0.00	3	50.30	50.30	-3	8,120	-0.04%
2019/12/05	0	0.00	1	50.30	50.30	-1	8,419	-0.01%
2019/12/04	0	0.00	0.1	50.20	50.00	-0.1	8,757	0.00%
2019/12/03	4	49.40	0	0.00	49.60	4	8,824	0.05%
2019/11/29	7	50.39	0	0.00	49.90	7	8,988	0.08%
2019/11/26	0.1	51.80	0	0.00	51.80	0.1	9,091	0.00%
2019/11/20	0.3	52.10	0	0.00	52.10	0.3	9,471	0.00%
2019/11/15	2	51.65	0	0.00	51.70	2	9,970	0.02%
2019/11/14	0	0.00	1	50.90	51.50	-1	10,009	-0.01%
2019/11/13	1	51.60	0	0.00	51.60	1	10,077	0.01%
2019/11/08	0.2	53.00	0	0.00	53.00	0.2	10,224	0.00%
2019/11/05	0	0.00	1.3	53.22	53.50	-1.3	10,193	-0.01%
2019/10/31	0	0.00	1	52.40	52.50	-1	10,413	-0.01%
2019/10/29	0	0.00	1	51.80	51.80	-1	10,581	-0.01%
2019/10/28	0	0.00	2	52.20	51.90	-2	10,597	-0.02%
2019/10/24	0	0.00	7.3	52.12	52.20	-7.3	10,693	-0.07%
2019/10/23	0	0.00	1	51.40	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	3	51.37	51.50	-3	10,847	-0.03%
2019/10/21	2	51.10	8	51.04	51.20	-6	10,832	-0.06%
2019/10/18	7	50.99	23	51.00	51.00	-16	10,784	-0.15%
2019/10/16	0	0.00	4	51.95	52.10	-4	10,450	-0.04%
2019/10/14	4	51.60	0	0.00	51.90	4	10,441	0.04%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/07	1	51.00	0	0.00	51.00	1	10,302	0.01%
2019/09/27	0	0.00	1	52.50	52.10	-1	10,367	-0.01%
2019/09/26	2	52.05	0	0.00	52.10	2	10,338	0.02%
2019/09/25	0	0.00	4	52.60	52.70	-4	10,214	-0.04%
2019/09/24	0	0.00	9	54.08	54.00	-9	10,140	-0.09%
2019/09/23	7	55.10	0	0.00	54.80	7	10,153	0.07%
2019/09/20	0	0.00	1	54.50	55.70	-1	10,165	-0.01%
2019/09/19	0	0.00	10	54.80	55.10	-10	8,339	-0.12%
2019/09/18	2	54.90	0	0.00	54.90	2	8,170	0.02%
2019/09/17	1	54.60	1	54.90	54.70	0	8,011	0.00%
2019/09/16	0	0.00	6	55.33	56.00	-6	7,890	-0.08%
2019/09/12	1	54.60	5	55.10	54.60	-4	7,586	-0.05%
2019/09/11	0	0.00	3	54.80	54.80	-3	7,505	-0.04%
2019/09/10	7	53.70	7	54.40	54.00	0	7,398	0.00%
2019/09/09	1	54.60	4	54.58	54.90	-3	7,321	-0.04%
2019/09/06	0	0.00	26	52.61	53.30	-26	7,064	-0.37%
2019/09/05	0	0.00	6	51.05	51.30	-6	6,784	-0.09%
2019/09/04	0	0.00	1	51.10	51.10	-1	6,777	-0.01%
2019/09/03	0	0.00	1	51.00	50.40	-1	6,601	-0.02%
2019/09/02	0	0.00	1	51.40	50.70	-1	6,610	-0.02%
2019/08/30	1	49.50	38	50.12	50.80	-37	6,596	-0.56%
2019/08/27	7	49.00	0	0.00	49.65	7	6,398	0.11%
2019/08/26	1	50.00	1	50.00	50.00	0	6,280	0.00%
2019/08/21	11	46.38	121	47.56	47.65	-110	6,519	-1.69%	大賣/鉅額交易
2019/08/16	0	0.00	2	47.55	48.00	-2	6,638	-0.03%
2019/08/14	2	47.35	2	47.70	47.10	0	6,618	0.00%
2019/08/13	2	47.00	0	0.00	46.80	2	6,763	0.03%
2019/08/06	3	49.20	0	0.00	49.05	3	6,675	0.04%
2019/08/05	0	0.00	1	49.70	50.00	-1	6,615	-0.02%
2019/08/02	1	49.20	0	0.00	48.85	1	6,542	0.02%
2019/08/01	15	50.40	0	0.00	50.20	15	6,471	0.23%
2019/07/31	1	50.10	1	50.50	51.40	0	6,402	0.00%
2019/07/30	1	51.40	0	0.00	51.40	1	6,237	0.02%
2019/07/26	3	51.93	1	51.70	51.90	2	6,269	0.03%
2019/07/25	17	52.59	15	51.70	51.70	2	6,292	0.03%
2019/07/24	2	54.35	0	0.00	53.50	2	6,174	0.03%
2019/07/18	11	56.39	0	0.00	56.30	11	6,131	0.18%
2019/07/17	0	0.00	11	56.91	57.00	-11	6,151	-0.18%
2019/07/16	10	56.50	7	56.00	56.20	3	6,119	0.05%
2019/07/15	9	56.18	7	56.80	56.20	2	6,102	0.03%
2019/07/11	7	57.20	2	57.50	57.50	5	6,120	0.08%
2019/07/10	2	56.80	1	57.40	57.20	1	6,112	0.02%
2019/07/08	2	55.61	2	55.90	56.30	0	6,077	0.00%
2019/07/05	0	0.00	2	57.00	57.40	-2	6,039	-0.03%
2019/07/04	0	0.00	1	56.30	56.60	-1	6,000	-0.02%
2019/07/03	1	55.60	0	0.00	55.60	1	6,021	0.02%
2019/07/01	1	55.60	0	0.00	55.30	1	6,028	0.02%
2019/06/27	0	0.00	8	57.51	57.70	-8	5,974	-0.13%
2019/06/26	0	57.00	1	56.90	57.00	-1	6,055	-0.02%
2019/06/25	1	56.90	0	0.00	57.10	1	6,160	0.02%
2019/06/20	1	57.40	0	0.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	2	57.25	57.40	-2	6,257	-0.03%
2019/06/13	0	0.00	34.8	55.82	56.50	-34.8	6,148	-0.57%
2019/06/12	15	56.47	15	56.10	56.10	0	6,180	0.00%
2019/06/11	0	0.00	1	58.10	58.10	-1	6,217	-0.02%
2019/06/10	7	57.80	11	58.16	58.20	-4	6,415	-0.06%
2019/06/04	0	0.00	7	57.50	58.00	-7	6,549	-0.11%
2019/06/03	7	57.40	7	57.70	57.70	0	6,571	0.00%
2019/05/31	7	57.50	5	58.20	58.10	2	6,590	0.03%
2019/05/30	0	0.00	8	57.20	57.50	-8	6,664	-0.12%
2019/05/29	8	55.40	0	0.00	56.20	8	7,396	0.11%
2019/05/28	15	55.03	16	56.34	57.40	-1	10,894	-0.01%
2019/05/24	0	0.00	7	56.43	57.80	-7	10,925	-0.06%
2019/05/23	7	53.90	13.1	54.23	54.90	-6.1	10,937	-0.06%
2019/05/22	7	53.10	7	53.90	53.90	0	11,227	0.00%
2019/05/21	0	0.00	1	53.30	53.80	-1	11,442	-0.01%
2019/05/20	0	0.00	11	52.28	52.60	-11	11,663	-0.09%
2019/05/17	0	0.00	1	51.00	51.10	-1	11,748	-0.01%
2019/05/16	0	0.00	1	51.00	51.00	-1	11,892	-0.01%
2019/05/15	10	50.90	5	51.00	50.90	5	12,120	0.04%
2019/05/13	1	50.30	0	0.00	50.50	1	13,097	0.01%
2019/05/10	10	50.80	0	0.00	50.70	10	13,197	0.08%
2019/05/07	0	0.00	5	50.20	49.80	-5	13,292	-0.04%
2019/05/03	2	50.90	5	50.66	50.90	-3	13,339	-0.02%
2019/05/02	2	50.30	2	50.30	50.40	0	13,322	0.00%
2019/04/30	0	0.00	11	49.00	49.80	-11	13,245	-0.08%
2019/04/29	0	0.00	2	48.70	49.00	-2	13,283	-0.02%
2019/04/26	0	0.00	2	48.90	48.90	-2	13,278	-0.02%
2019/04/15	0	0.00	3	48.75	48.90	-3	14,187	-0.02%
2019/04/10	0	0.00	5	48.50	48.90	-5	14,271	-0.04%
2019/04/08	0	48.10	2	48.50	48.10	-2	14,264	-0.01%
2019/04/03	0	0.00	3	47.95	48.00	-3	14,232	-0.02%
2019/04/02	0	0.00	2	48.30	48.15	-2	14,248	-0.01%
2019/03/29	0	0.00	10	48.39	48.70	-10	14,204	-0.07%
2019/03/28	0	0.00	2	47.88	48.00	-2	14,310	-0.01%
2019/03/27	1	47.50	9	47.55	47.55	-8	14,304	-0.06%
2019/03/26	8	47.90	2.1	47.80	47.90	5.9	14,394	0.04%
2019/03/22	0	0.00	3	47.40	47.55	-3	14,324	-0.02%
2019/03/20	0	0.00	11	47.79	47.90	-11	14,275	-0.08%
2019/03/19	0	47.35	10	47.45	47.50	-10	14,212	-0.07%
2019/03/18	0	0.00	10	47.00	47.40	-10	14,205	-0.07%
2019/03/15	0	0.00	4	47.04	47.30	-4	14,202	-0.03%
2019/03/14	0	0.00	1	47.00	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	7	46.28	46.50	-7	14,027	-0.05%
2019/03/11	0	0.00	8	45.25	45.10	-8	13,800	-0.06%
2019/03/08	0	0.00	1	44.85	44.95	-1	13,719	-0.01%
2019/03/06	0	0.00	4	45.90	46.00	-4	13,770	-0.03%
2019/03/05	1	46.00	4	46.05	46.10	-3	13,745	-0.02%
2019/03/04	1	45.60	4	45.90	46.10	-3	13,664	-0.02%
2019/02/27	0	0.00	4	46.95	47.90	-4	12,945	-0.03%
2019/02/26	2	44.70	2	44.75	44.90	0	9,352	0.00%
2019/02/25	0	0.00	3	45.85	45.70	-3	9,048	-0.03%
2019/02/22	2	46.90	0	0.00	47.20	2	8,648	0.02%
2019/02/21	4	47.63	20	46.93	47.65	-16	8,393	-0.19%
2019/02/20	0	0.00	13	45.97	46.30	-13	8,048	-0.16%
2019/02/19	2	45.30	2	45.65	45.20	0	7,864	0.00%
2019/02/18	0	0.00	5	45.50	45.20	-5	7,592	-0.07%
2019/02/15	5	45.05	1	45.00	45.00	4	7,540	0.05%
2019/02/14	1	45.30	0	0.00	45.05	1	7,493	0.01%
2019/02/13	0	0.00	2	45.00	45.00	-2	7,377	-0.03%
2019/02/12	0	0.00	6	45.54	44.70	-6	7,076	-0.08%
2019/01/30	1	43.30	25	43.54	43.90	-24	6,475	-0.37%
2019/01/29	0	0.00	1	43.25	43.30	-1	6,470	-0.02%
2019/01/28	0	0.00	2	42.93	43.30	-2	6,485	-0.03%
2019/01/25	1	43.55	2	43.50	43.70	-1	6,421	-0.02%
2019/01/24	0	0.00	8	44.16	43.95	-8	6,367	-0.13%
2019/01/22	0	0.00	4	43.73	43.85	-4	6,682	-0.06%
2019/01/21	0	0.00	13	43.58	43.75	-13	6,802	-0.19%
2019/01/18	0	0.00	3	43.07	43.15	-3	6,779	-0.04%
2019/01/17	1	43.00	2	43.00	43.05	-1	6,836	-0.01%
2019/01/16	0	0.00	6	42.60	42.60	-6	6,917	-0.09%
2019/01/15	1	43.35	6	43.20	43.20	-5	6,867	-0.07%
2019/01/14	0	0.00	13	42.45	42.50	-13	6,947	-0.19%
2019/01/11	1	41.75	2	42.00	41.60	-1	7,042	-0.01%
2019/01/10	1	41.10	5	41.03	41.20	-4	6,906	-0.06%
2019/01/09	0.6	40.70	2	40.50	40.70	-1.4	6,758	-0.02%
2019/01/04	2	40.10	8	40.04	40.05	-6	6,568	-0.09%
2019/01/03	0	0.00	4	40.00	40.10	-4	6,564	-0.06%
2019/01/02	0	0.00	8	40.14	40.10	-8	6,464	-0.12%
2018/12/28	0.4	40.00	8	40.19	40.20	-7.6	6,414	-0.12%
2018/12/27	0	0.00	12	40.04	40.15	-12	6,359	-0.19%
2018/12/26	0	0.00	2	40.00	39.85	-2	6,350	-0.03%
2018/12/21	0	0.00	2	40.35	40.40	-2	6,249	-0.03%
2018/12/20	0	0.00	19.2	40.21	40.25	-19.2	6,011	-0.32%
2018/12/19	0	0.00	12	40.02	40.15	-12	5,909	-0.20%
2018/12/18	0	0.00	6	39.85	39.80	-6	5,787	-0.10%
2018/12/14	0	0.00	2	39.65	39.50	-2	5,670	-0.04%
2018/11/30	0	0.00	2	39.00	39.95	-2	5,516	-0.04%
2018/11/29	0	0.00	2	38.70	38.80	-2	5,433	-0.04%
2018/11/26	0.3	39.80	8	39.75	39.95	-7.8	5,137	-0.15%
2018/11/23	0	0.00	5	39.15	39.20	-5	5,006	-0.10%
2018/11/21	2	38.98	0	0.00	38.90	2	4,947	0.04%
2018/11/20	0.3	38.90	0	0.00	38.90	0.3	4,922	0.01%
2018/11/16	0	0.00	1	38.65	38.55	-1	4,834	-0.02%
2018/11/15	1	38.90	0	0.00	39.05	1	4,719	0.02%
2018/11/14	8	39.07	8	38.75	39.15	0	4,687	0.00%
2018/11/13	3	40.50	42	40.68	40.80	-39	4,481	-0.87%
2018/11/12	0	0.00	46	40.15	40.50	-46	4,309	-1.07%
2018/11/09	0.1	39.50	0	0.00	39.55	0.1	4,141	0.00%
2018/11/08	0	0.00	10	39.98	39.90	-10	4,128	-0.24%
2018/11/07	5.3	39.85	68	39.84	39.95	-62.8	4,057	-1.55%
2018/11/06	0	0.00	63	39.14	38.95	-63	3,813	-1.65%
2018/11/05	0	0.00	3	38.60	38.70	-3	3,685	-0.08%
2018/11/02	0	0.00	34.6	38.50	38.60	-34.6	3,639	-0.95%
2018/11/01	0	0.00	4	38.48	38.50	-4	3,550	-0.11%
2018/10/31	0	0.00	9	38.53	38.45	-9	3,506	-0.26%
2018/10/30	3	38.43	42	38.39	38.40	-39	3,406	-1.14%
2018/10/29	0.3	37.35	61	37.26	37.35	-60.8	3,056	-1.99%
2018/10/24	2	36.70	4	36.53	36.80	-2	2,647	-0.08%
2018/10/23	0	0.00	1	36.70	36.55	-1	2,497	-0.04%
2018/10/22	10	37.85	13	37.55	37.35	-3	2,391	-0.13%
2018/10/19	2	35.63	8.2	35.76	36.90	-6.2	2,126	-0.29%