上海商銀 (5876)-兆豐-高雄券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
45.05
漲跌
▼0.15
漲幅
-0.33%
成交量
3,454張
產業
上市金融類股▲0.42%
484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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/23	0	0.00	1	46.15	45.85	-1	5,048	-0.02%
2024/04/19	1	45.00	0	0.00	45.00	1	5,005	0.02%
2024/04/17	0	0.00	1	46.00	46.40	-1	4,808	-0.02%
2024/04/08	0	0.00	6	46.70	46.70	-6	4,660	-0.13%
2024/04/03	6	45.88	0	0.00	45.95	6	4,637	0.13%
2024/03/29	1	47.70	0	0.00	48.35	1	4,637	0.02%
2024/03/22	0	0.00	0.2	47.70	47.90	-0.2	3,981	-0.01%
2024/03/15	5	46.00	0	0.00	46.40	5	3,598	0.14%
2024/03/14	15	46.03	23	45.81	46.20	-8	3,455	-0.23%
2024/03/13	0	0.00	0.3	45.00	45.40	-0.3	3,384	-0.01%
2024/03/08	0	0.00	8	44.65	44.75	-8	3,436	-0.23%
2024/03/07	3	44.20	0	0.00	44.70	3	3,473	0.09%
2024/03/05	1	44.50	0	0.00	44.45	1	3,730	0.03%
2024/03/01	1	44.55	0	0.00	44.55	1	3,979	0.03%
2024/02/29	5	44.45	1	44.35	45.00	4	4,205	0.10%
2024/02/27	0	0.00	0.1	44.85	44.70	-0.1	4,284	0.00%
2024/02/16	1	44.05	0	0.00	44.20	1	4,721	0.02%
2024/02/05	4	44.10	0	0.00	44.20	4	4,695	0.09%
2024/01/17	1	44.15	0	0.00	43.90	1	5,084	0.02%
2024/01/10	2	45.30	0	0.00	44.95	2	5,037	0.04%
2024/01/09	0	0.00	1	46.35	46.20	-1	4,926	-0.02%
2024/01/02	3	46.62	0	0.00	46.60	3	5,052	0.06%
2023/12/28	0	0.00	10	46.55	46.85	-10	5,099	-0.20%
2023/12/27	1	46.20	1	46.45	46.45	0	5,039	0.00%
2023/12/26	0	0.00	1	45.75	45.75	-1	4,957	-0.02%
2023/12/21	5	44.87	0	0.00	45.20	5	4,940	0.10%
2023/12/20	2	45.15	0	0.00	45.15	2	4,895	0.04%
2023/12/19	1	45.30	0	0.00	45.40	1	4,875	0.02%
2023/12/18	5	45.47	0	0.00	45.80	5	4,905	0.10%
2023/12/13	0	0.00	2	45.80	45.65	-2	4,746	-0.04%
2023/12/12	1	45.80	0	0.00	46.00	1	4,814	0.02%
2023/11/28	0	0.00	1	46.45	45.45	-1	4,347	-0.02%
2023/11/22	0	0.00	6	45.75	45.70	-6	3,865	-0.16%
2023/11/21	6	46.38	1	46.40	46.30	5	3,866	0.13%
2023/11/20	0	0.00	0.2	45.76	45.95	-0.2	3,794	-0.01%
2023/11/17	0	0.00	4	45.79	45.80	-4	3,786	-0.11%
2023/11/16	0	0.00	1.2	45.47	45.55	-1.2	3,728	-0.03%
2023/11/15	0	0.00	0.2	44.99	45.05	-0.2	3,667	-0.01%
2023/11/13	0	0.00	2	44.80	44.80	-2	3,676	-0.05%
2023/11/08	2	44.65	0	0.00	44.85	2	3,726	0.05%
2023/11/06	0	0.00	0.2	44.50	44.65	-0.2	3,685	-0.01%
2023/11/03	0.1	44.10	0	0.00	44.60	0.1	3,628	0.00%
2023/10/30	0.2	43.05	0	0.00	42.70	0.2	3,504	0.01%
2023/10/27	0.2	43.60	0	0.00	43.95	0.2	3,444	0.01%
2023/10/26	0	0.00	7	42.75	42.85	-7	3,433	-0.20%
2023/10/25	0	0.00	3	43.15	43.00	-3	3,408	-0.09%
2023/10/23	0	0.00	6	42.95	42.65	-6	3,378	-0.18%
2023/10/20	6	42.72	6	43.00	43.00	0	3,355	0.00%
2023/10/19	11	43.31	0	0.00	43.40	11	3,321	0.33%
2023/10/17	0.3	43.80	0	0.00	43.50	0.3	3,293	0.01%
2023/10/16	0	0.00	5	43.90	44.05	-5	3,334	-0.15%
2023/10/13	6	43.78	0	0.00	43.50	6	3,381	0.18%
2023/10/12	4	44.13	1	44.30	44.40	3	3,372	0.09%
2023/10/06	0	0.00	15	43.07	43.40	-15	3,304	-0.45%
2023/10/05	20	42.51	5	42.55	42.40	15	3,278	0.46%
2023/10/04	7	42.38	7	42.29	42.45	0	3,233	0.00%
2023/09/18	0	0.00	9	43.35	43.35	-9	3,574	-0.25%
2023/09/15	9	43.28	0	0.00	43.65	9	3,639	0.25%
2023/08/25	2	42.43	0	0.00	42.40	2	5,038	0.04%
2023/08/22	1	42.25	0	0.00	42.20	1	5,221	0.02%
2023/08/16	1	42.50	11	42.50	42.35	-10	5,309	-0.19%
2023/08/15	1	42.95	1	43.20	42.95	0	5,328	0.00%
2023/08/14	0.6	43.45	0	0.00	43.10	0.6	5,348	0.01%
2023/08/10	1	43.85	0	0.00	43.85	1	5,421	0.02%
2023/08/04	3	44.10	0	0.00	43.95	3	5,476	0.05%
2023/08/02	3	43.90	0	0.00	43.85	3	5,465	0.05%
2023/07/27	1	44.40	0	0.00	44.50	1	5,589	0.02%
2023/07/19	2	44.55	0	0.00	44.30	2	5,683	0.04%
2023/07/18	0	0.00	11	44.80	45.05	-11	5,641	-0.19%
2023/07/17	5	44.65	5	44.60	44.70	0	5,588	0.00%
2023/07/13	0	0.00	1	44.25	43.95	-1	5,609	-0.02%
2023/07/10	2	43.63	0	0.00	43.35	2	5,570	0.04%
2023/07/06	16	43.60	0	0.00	43.40	16	5,453	0.29%
2023/07/05	0	0.00	22	46.05	46.05	-22	5,251	-0.42%
2023/07/04	30	45.82	11	45.91	46.15	19	5,194	0.37%
2023/07/03	3	45.62	0	0.00	45.90	3	5,182	0.06%
2023/06/30	1	45.45	0	0.00	45.40	1	5,212	0.02%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/27	0	0.00	7	45.40	45.45	-7	5,187	-0.13%
2023/06/26	12	45.49	0	0.00	45.45	12	5,194	0.23%
2023/06/16	0	0.00	1	46.50	45.70	-1	5,043	-0.02%
2023/06/14	0	0.00	1	46.35	46.40	-1	5,088	-0.02%
2023/06/02	4	45.36	0	0.00	45.40	4	5,328	0.08%
2023/05/26	3	45.55	13	45.77	45.80	-10	4,062	-0.25%
2023/05/25	5	46.20	0	0.00	45.95	5	3,994	0.13%
2023/05/22	1	47.30	0	0.00	47.50	1	3,863	0.03%
2023/05/19	5	47.27	0	0.00	47.30	5	3,841	0.13%
2023/05/17	0	0.00	1	47.05	47.00	-1	3,785	-0.03%
2023/04/10	0	0.00	0	46.75	46.90	0	3,831	0.00%
2023/03/29	0	0.00	1	46.70	46.65	-1	4,016	-0.02%
2023/03/24	2	46.50	2	46.45	46.70	0	4,362	0.00%
2023/03/23	0	0.00	18	46.46	47.00	-18	4,333	-0.42%
2023/03/22	18	46.21	0	0.00	46.30	18	4,334	0.42%
2023/03/20	5	45.00	10	44.85	45.15	-5	4,414	-0.11%
2023/03/17	15	44.88	16	45.47	44.70	-1	4,439	-0.02%
2023/03/16	0	0.00	2	44.73	44.75	-2	4,275	-0.05%
2023/03/15	0	0.00	15	45.18	44.60	-15	4,311	-0.35%
2023/03/14	11	44.69	0	0.00	44.55	11	4,320	0.25%
2023/03/13	10	45.45	0	0.00	45.45	10	4,310	0.23%
2023/03/10	14	46.08	13	45.99	45.85	1	4,257	0.02%
2023/03/03	8	47.13	8	47.20	47.30	0	4,629	0.00%
2023/03/01	0	0.00	0.2	47.90	47.45	-0.2	4,730	0.00%
2023/02/23	0	0.00	1	47.65	47.85	-1	4,686	-0.02%
2023/02/20	5	47.66	6	47.71	47.80	-1	4,818	-0.02%
2023/02/15	0	0.00	10	47.13	46.80	-10	5,097	-0.20%
2023/02/14	10	47.30	0	0.00	47.30	10	5,144	0.19%
2023/02/01	0	0.00	15	46.60	47.10	-15	5,626	-0.27%
2023/01/31	15	47.03	1	47.70	46.60	14	5,647	0.25%
2023/01/30	7	47.89	8	47.38	47.95	-1	5,602	-0.02%
2023/01/17	16	47.04	16	47.08	47.10	0	5,554	0.00%
2023/01/16	26	46.81	26	46.72	46.80	0	5,560	0.00%
2023/01/13	0	0.00	2	46.30	46.35	-2	5,631	-0.04%
2023/01/11	0	0.00	1	46.25	46.25	-1	5,846	-0.02%
2023/01/10	2	45.98	0	0.00	46.15	2	5,860	0.03%
2023/01/09	0	0.00	14	45.79	46.25	-14	5,910	-0.24%
2023/01/06	0	0.00	11	45.28	45.25	-11	5,947	-0.18%
2023/01/05	22	45.41	7	45.14	45.50	15	6,021	0.25%
2023/01/04	5	44.90	6	44.64	44.95	-1	6,008	-0.02%
2023/01/03	5	43.55	1	44.20	44.25	4	6,037	0.07%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/29	0	0.00	3	43.75	43.90	-3	6,044	-0.05%
2022/12/28	0	0.00	2	44.18	44.15	-2	6,016	-0.03%
2022/12/26	10	44.00	3	44.03	44.05	7	6,042	0.12%
2022/12/23	6	44.05	16	44.10	44.25	-10	6,076	-0.16%
2022/12/22	0	0.00	20	44.26	44.45	-20	6,119	-0.33%
2022/12/21	31	43.57	3	43.68	43.75	28	6,124	0.46%
2022/12/20	29	44.73	48	44.78	44.50	-19	6,004	-0.32%
2022/12/16	10	47.38	1	48.15	47.40	9	5,811	0.15%
2022/12/05	2	47.28	0	0.00	47.05	2	5,756	0.03%
2022/12/02	19	48.39	26	48.11	48.20	-7	5,675	-0.12%
2022/12/01	9	48.70	0	0.00	48.95	9	5,692	0.16%
2022/11/28	0	0.00	4	46.45	46.40	-4	5,412	-0.07%
2022/11/25	4	46.35	0	0.00	46.50	4	5,397	0.07%
2022/11/23	0	0.00	15	45.75	45.80	-15	5,521	-0.27%
2022/11/22	0	0.00	2	44.70	45.05	-2	5,497	-0.04%
2022/11/21	19	44.71	2	45.10	45.10	17	5,451	0.31%
2022/11/17	0	0.00	12	45.30	45.35	-12	5,402	-0.22%
2022/11/16	12	45.85	8	46.05	45.80	4	5,377	0.07%
2022/11/15	0	0.00	30	45.78	46.40	-30	5,319	-0.56%
2022/11/14	46	46.24	8	46.12	46.00	38	5,269	0.72%
2022/11/08	0	0.00	2	45.30	45.30	-2	5,139	-0.04%
2022/11/07	1	44.90	0	0.00	45.45	1	5,097	0.02%
2022/11/03	0	0.00	5	45.14	45.00	-5	4,989	-0.10%
2022/11/02	0	0.00	11	45.45	45.60	-11	4,947	-0.22%
2022/11/01	0	0.00	18	45.95	46.15	-18	4,888	-0.37%
2022/10/31	0	0.00	2	45.43	46.40	-2	4,854	-0.04%
2022/10/28	0	0.00	2	45.55	45.55	-2	4,780	-0.04%
2022/10/26	3	44.95	3	45.28	45.70	0	4,759	0.00%
2022/10/25	23	45.19	10	44.75	45.20	13	4,749	0.27%
2022/10/24	27	46.38	0	0.00	46.00	27	4,684	0.58%
2022/10/19	0	0.00	5	47.25	46.70	-5	4,417	-0.11%
2022/10/18	5	47.10	0	0.00	47.45	5	4,355	0.11%
2022/10/13	0	0.00	10	48.35	48.05	-10	4,207	-0.24%
2022/10/03	0	0.00	20	49.23	48.70	-20	4,173	-0.48%
2022/09/29	0	49.20	4	49.35	49.40	-4	4,210	-0.09%
2022/09/26	0	0.00	18	48.92	48.70	-18	4,247	-0.42%
2022/09/23	22	49.60	2	49.55	49.70	20	4,288	0.47%
2022/09/22	4	48.35	3	48.75	48.60	1	4,298	0.02%
2022/09/14	1	48.60	0	0.00	48.55	1	4,391	0.02%
2022/09/07	1	48.60	0	0.00	48.55	1	4,555	0.02%
2022/09/02	1	48.70	0	0.00	48.65	1	4,689	0.02%
2022/09/01	11	48.75	10	48.55	48.65	1	4,709	0.02%
2022/08/30	2	49.18	1	49.15	49.45	1	4,508	0.02%
2022/08/29	1	49.40	0	0.00	49.60	1	4,565	0.02%
2022/08/19	2	50.20	12	50.90	51.00	-10	5,456	-0.18%
2022/08/18	17	51.26	0	0.00	50.60	17	5,492	0.31%
2022/08/17	0	0.00	0	51.50	52.70	0	5,609	0.00%
2022/08/16	1	51.30	0	0.00	51.90	1	5,638	0.02%
2022/08/15	2.1	51.85	0	0.00	52.00	2.1	5,750	0.04%
2022/08/12	1	52.10	0	0.00	52.70	1	5,799	0.02%
2022/08/09	14	51.84	14	52.00	52.10	0	5,848	0.00%
2022/08/08	0	0.00	1	51.10	51.60	-1	5,858	-0.02%
2022/08/04	0	0.00	1	50.20	49.90	-1	5,845	-0.02%
2022/08/03	1	49.60	1	49.95	50.10	0	5,867	0.00%
2022/08/02	2	49.55	2	49.80	49.90	0	5,874	0.00%
2022/07/27	21	49.39	15	49.75	49.90	6	5,873	0.10%
2022/07/25	0	0.00	0.2	49.90	49.30	-0.2	5,842	0.00%
2022/07/21	1	47.80	0	0.00	48.55	1	5,914	0.02%
2022/07/13	0	0.00	6	48.95	48.85	-6	5,886	-0.10%
2022/06/30	1	53.30	0	0.00	53.10	1	5,711	0.02%
2022/06/29	0	0.00	1	54.60	54.50	-1	5,651	-0.02%
2022/06/28	1	53.70	0	0.00	54.40	1	5,611	0.02%
2022/06/27	0	0.00	2	54.60	54.30	-2	5,655	-0.04%
2022/06/24	3	54.00	1	54.40	53.90	2	5,613	0.04%
2022/06/23	0	0.00	2	53.95	54.00	-2	5,552	-0.04%
2022/06/22	0	0.00	2	53.20	52.90	-2	5,471	-0.04%
2022/06/21	0	0.00	1	53.00	53.10	-1	5,509	-0.02%
2022/06/20	1	51.30	1	52.90	51.80	0	5,533	0.00%
2022/06/17	0	0.00	1	52.20	52.20	-1	5,488	-0.02%
2022/06/13	0	0.00	2	51.00	50.70	-2	5,434	-0.04%
2022/06/06	0	0.00	2	51.80	52.50	-2	5,137	-0.04%
2022/06/02	2	52.10	1	52.00	51.90	1	5,096	0.02%
2022/05/31	0	0.00	1	51.80	50.60	-1	4,930	-0.02%
2022/05/30	0	0.00	1	51.30	50.70	-1	4,642	-0.02%
2022/05/27	0	0.00	1	51.10	50.90	-1	4,473	-0.02%
2022/05/26	0	0.00	6	50.10	50.10	-6	4,352	-0.14%
2022/05/25	0	0.00	2	50.25	49.30	-2	4,375	-0.05%
2022/05/24	0	0.00	0.4	49.80	50.00	-0.4	4,233	-0.01%
2022/05/23	0	0.00	11	49.52	49.65	-11	4,095	-0.27%
2022/05/12	10	45.90	0	0.00	45.95	10	3,823	0.26%
2022/05/09	0	0.00	6	47.40	47.00	-6	3,835	-0.16%
2022/05/06	10	47.70	10	48.25	48.35	0	3,827	0.00%
2022/04/14	6	50.37	0	0.00	49.75	6	4,786	0.13%
2022/04/13	0	0.00	1	51.00	51.00	-1	4,790	-0.02%
2022/04/11	0	0.00	5	50.60	50.50	-5	4,731	-0.11%
2022/03/31	0	0.00	10	50.50	50.20	-10	4,504	-0.22%
2022/03/29	0	0.00	1	49.90	49.90	-1	4,385	-0.02%
2022/03/22	0	0.00	2	48.70	49.05	-2	4,223	-0.05%
2022/03/17	0	0.00	11	47.99	48.15	-11	4,142	-0.27%
2022/03/14	10	46.00	0	0.00	46.25	10	4,039	0.25%
2022/03/08	0	0.00	0.2	44.90	44.80	-0.2	4,030	-0.01%
2022/03/07	1	45.60	0	0.00	45.45	1	3,996	0.03%
2022/03/02	4	47.10	0	0.00	47.65	4	4,126	0.10%
2022/03/01	0	0.00	2	47.40	47.55	-2	4,115	-0.05%
2022/02/24	2	46.15	0	0.00	46.25	2	3,985	0.05%
2022/02/17	2	48.80	0	0.00	48.75	2	4,037	0.05%
2022/02/15	2	48.55	0	0.00	48.30	2	4,022	0.05%
2022/02/09	5	49.00	0	0.00	48.90	5	3,930	0.13%
2022/01/26	0	0.00	10	47.57	46.25	-10	3,723	-0.27%
2022/01/25	10	46.70	0	0.00	47.15	10	3,575	0.28%
2022/01/24	0	0.00	1	47.25	47.65	-1	3,491	-0.03%
2022/01/19	0	0.00	1	48.65	48.50	-1	3,410	-0.03%
2022/01/17	1	48.20	0	0.00	48.45	1	3,378	0.03%
2022/01/13	1	49.40	1	50.00	49.65	0	3,235	0.00%
2022/01/12	0	0.00	2.1	49.50	50.00	-2.1	3,029	-0.07%
2022/01/10	3	48.00	0	0.00	48.25	3	2,697	0.11%
2022/01/07	2	48.00	0	0.00	48.20	2	2,692	0.07%
2021/12/21	2	47.00	0	0.00	46.85	2	2,808	0.07%
2021/11/19	0	0.00	1.8	46.75	46.75	-1.8	3,371	-0.05%
2021/11/18	1.8	46.50	0	0.00	46.70	1.8	3,363	0.05%
2021/10/27	0	0.00	2	45.00	44.90	-2	3,475	-0.06%
2021/10/13	0	0.00	0.4	43.90	43.90	-0.4	3,760	-0.01%
2021/10/12	0.4	43.60	0	0.00	43.80	0.4	3,783	0.01%
2021/10/01	1	43.55	0	0.00	43.30	1	3,798	0.03%
2021/09/24	0	0.00	1	44.55	44.60	-1	3,658	-0.03%
2021/09/23	0	0.00	10	44.60	44.55	-10	3,664	-0.27%
2021/09/22	1	44.05	0	0.00	43.60	1	3,673	0.03%
2021/09/17	10	45.35	0	0.00	45.35	10	3,597	0.28%
2021/09/10	0	0.00	2	45.75	45.75	-2	3,529	-0.06%
2021/09/09	2	45.40	0	0.00	45.75	2	3,585	0.06%
2021/09/08	0	0.00	3	45.30	45.60	-3	3,560	-0.08%
2021/09/07	0	0.00	1	45.00	45.20	-1	3,569	-0.03%
2021/08/31	0	0.00	1	44.05	45.00	-1	3,425	-0.03%
2021/08/30	0	0.00	4.6	44.00	44.30	-4.6	3,336	-0.14%
2021/08/27	1.6	43.70	0	0.00	43.90	1.6	3,196	0.05%
2021/08/25	1	40.95	0	0.00	41.25	1	2,934	0.03%
2021/08/20	0	0.00	12	40.74	40.25	-12	3,041	-0.39%
2021/08/19	12	40.65	0	0.00	40.55	12	3,611	0.33%
2021/08/18	0	0.00	0.2	41.30	41.40	-0.2	3,614	-0.01%
2021/08/17	0	0.00	0.2	41.15	41.55	-0.2	3,720	-0.01%
2021/08/13	0	0.00	33	41.33	41.40	-33	3,792	-0.87%
2021/08/11	33	41.54	0	0.00	41.70	33	3,897	0.85%
2021/08/05	1	41.95	0	0.00	42.15	1	4,193	0.02%
2021/08/04	1	42.05	0	0.00	42.05	1	4,410	0.02%
2021/07/28	1	42.10	0	0.00	41.30	1	4,553	0.02%
2021/07/22	0	0.00	1	45.30	45.35	-1	4,613	-0.02%
2021/07/19	1	45.00	0	0.00	45.40	1	4,736	0.02%
2021/07/06	0	0.00	5	45.25	45.25	-5	5,008	-0.10%
2021/07/01	0	0.00	1	45.05	45.05	-1	5,066	-0.02%
2021/06/30	0	0.00	0.2	45.05	45.25	-0.2	5,110	0.00%
2021/05/21	0	0.00	2	44.40	44.35	-2	5,571	-0.04%
2021/05/20	1	43.25	5	43.25	43.35	-4	5,513	-0.07%
2021/05/17	0	0.00	0.1	41.55	41.30	-0.1	5,458	0.00%
2021/05/14	0	0.00	2.2	42.64	42.65	-2.2	5,399	-0.04%
2021/05/12	2	41.40	0	0.00	41.50	2	5,268	0.04%
2021/05/11	0	0.00	8	43.84	43.40	-8	5,080	-0.16%
2021/05/10	2	44.85	0	0.00	44.50	2	5,059	0.04%
2021/05/07	2	44.00	0.3	43.90	44.05	1.7	5,133	0.03%
2021/05/06	0.3	43.70	0	0.00	43.90	0.3	5,165	0.00%
2021/05/04	0	0.00	9	42.91	42.45	-9	5,168	-0.17%
2021/05/03	0	0.00	2	43.35	42.80	-2	5,148	-0.04%
2021/04/27	0	0.00	3	43.35	43.50	-3	5,269	-0.06%
2021/04/26	3	43.10	0	0.00	43.30	3	5,269	0.06%
2021/04/20	0	0.00	3.4	43.07	43.00	-3.4	5,189	-0.06%
2021/04/19	0	0.00	1	42.90	43.00	-1	5,194	-0.02%
2021/04/16	0	0.00	2	42.35	42.45	-2	5,165	-0.04%
2021/04/15	1	42.35	2	42.00	42.15	-1	5,255	-0.02%
2021/04/14	1	42.40	0	0.00	42.40	1	5,288	0.02%
2021/04/13	0	0.00	5	42.20	42.10	-5	5,275	-0.09%
2021/04/08	0.6	41.45	0	0.00	41.20	0.6	5,284	0.01%
2021/04/01	0	0.00	2	41.55	41.55	-2	5,306	-0.04%
2021/03/31	0	0.00	2	41.85	41.95	-2	5,250	-0.04%
2021/03/30	0	0.00	7	41.46	41.80	-7	5,197	-0.13%
2021/03/26	1	41.50	37	41.47	41.40	-36	5,104	-0.71%
2021/03/25	0	0.00	1	41.10	41.15	-1	5,066	-0.02%
2021/03/24	0	0.00	2	40.70	40.70	-2	5,106	-0.04%
2021/03/23	3	40.65	0	0.00	40.40	3	5,091	0.06%
2021/03/22	3	40.65	0	0.00	40.50	3	5,113	0.06%
2021/03/19	1	40.50	0	0.00	40.40	1	5,137	0.02%
2021/03/18	6	40.88	6	41.35	40.80	0	5,025	0.00%
2021/03/17	6	40.89	5	41.45	41.05	1	5,060	0.02%
2021/03/10	0	0.00	2	40.35	40.70	-2	5,100	-0.04%
2021/03/09	0	0.00	4	40.38	40.45	-4	5,044	-0.08%
2021/03/05	1	39.15	0	0.00	39.40	1	4,910	0.02%
2021/03/04	3	39.23	0	0.00	39.65	3	5,061	0.06%
2021/03/03	1	39.95	2	40.20	40.05	-1	5,026	-0.02%
2021/03/02	10	39.82	0	0.00	39.35	10	4,947	0.20%
2021/02/25	0	0.00	2	40.60	40.80	-2	4,739	-0.04%
2021/02/23	4	39.80	0	0.00	39.85	4	4,696	0.09%
2021/02/19	3	39.08	0	0.00	39.20	3	4,714	0.06%
2021/02/02	1	37.85	1	38.85	38.55	0	4,790	0.00%
2021/02/01	2	38.00	4	38.25	38.20	-2	4,825	-0.04%
2021/01/29	4	37.94	0	0.00	37.40	4	4,785	0.08%
2021/01/26	3	38.68	2	38.60	38.60	1	4,602	0.02%
2021/01/25	1	38.95	0	0.00	38.90	1	4,572	0.02%
2021/01/19	0	0.00	5	41.20	41.10	-5	4,362	-0.11%
2021/01/14	0	0.00	1	42.10	42.20	-1	4,380	-0.02%
2021/01/12	0	0.00	1	41.80	42.00	-1	4,377	-0.02%
2021/01/08	0	0.00	1	42.15	42.50	-1	4,359	-0.02%
2021/01/07	1	41.25	16	41.36	41.45	-15	4,240	-0.35%
2021/01/04	1	41.50	0	0.00	41.35	1	4,215	0.02%
2020/12/31	1	41.35	7	41.20	41.10	-6	4,149	-0.14%
2020/12/24	0.1	39.55	0	0.00	39.55	0.1	4,090	0.00%
2020/12/18	1	39.75	0	0.00	40.20	1	4,376	0.02%
2020/12/14	0	0.00	3	39.90	39.95	-3	4,362	-0.07%
2020/12/11	0	0.00	1	39.70	40.00	-1	4,364	-0.02%
2020/12/09	1	38.65	0	0.00	39.15	1	4,238	0.02%
2020/12/08	5	39.05	0	0.00	38.95	5	4,158	0.12%
2020/12/04	0	0.00	2	40.28	40.20	-2	4,095	-0.05%
2020/12/03	0	0.00	10	39.50	40.00	-10	4,081	-0.24%
2020/12/02	10	39.65	0	0.00	39.90	10	4,113	0.24%
2020/11/26	1	40.00	0	0.00	40.20	1	3,937	0.03%
2020/11/24	1	40.30	0	0.00	40.30	1	4,045	0.02%
2020/11/20	1	40.05	0	0.00	40.30	1	4,045	0.02%
2020/11/19	5	40.60	0	0.00	40.50	5	4,125	0.12%
2020/11/18	6	40.85	0	0.00	40.95	6	4,134	0.15%
2020/11/17	0	0.00	1	40.60	40.60	-1	4,144	-0.02%
2020/11/16	1	40.40	9	40.31	40.50	-8	4,208	-0.19%
2020/11/12	0	0.00	2	39.80	39.80	-2	4,197	-0.05%
2020/11/11	0	0.00	1	39.95	40.20	-1	4,196	-0.02%
2020/11/06	1	38.45	0	0.00	38.60	1	3,958	0.03%
2020/11/03	2	38.20	0	0.00	38.35	2	4,027	0.05%
2020/10/30	3	37.27	0	0.00	37.05	3	4,024	0.07%
2020/10/29	0	0.00	7	37.80	37.55	-7	3,929	-0.18%
2020/10/28	7	37.99	0	0.00	38.10	7	3,951	0.18%
2020/10/22	1	38.00	0	0.00	38.50	1	4,100	0.02%
2020/10/15	1	38.40	0	0.00	38.05	1	4,022	0.02%
2020/10/14	2	38.50	0	0.00	38.55	2	3,997	0.05%
2020/10/08	1	39.00	0	0.00	39.00	1	4,119	0.02%
2020/10/07	5	39.05	0	0.00	39.00	5	4,156	0.12%
2020/10/05	2	39.45	0	0.00	38.85	2	4,239	0.05%
2020/09/28	4	39.30	2	39.30	39.40	2	4,249	0.05%
2020/09/25	0	0.00	2	38.33	38.40	-2	4,276	-0.05%
2020/09/24	11	37.75	4	37.35	37.35	7	4,235	0.17%
2020/09/23	1	39.00	0	0.00	38.90	1	4,120	0.02%
2020/09/22	3	39.87	0	0.00	39.50	3	4,105	0.07%
2020/09/18	1	40.40	0	0.00	40.75	1	4,094	0.02%
2020/09/11	2	40.25	2	40.30	40.45	0	4,229	0.00%
2020/09/08	0	0.00	5	40.90	40.80	-5	4,341	-0.12%
2020/09/07	9	40.89	0	0.00	40.90	9	4,374	0.21%
2020/08/28	1	41.80	0	0.00	42.20	1	4,500	0.02%
2020/08/26	5	41.90	1	42.20	42.15	4	4,615	0.09%
2020/08/25	1	42.20	0	0.00	42.35	1	4,657	0.02%
2020/08/24	1	41.65	0	0.00	41.35	1	4,690	0.02%
2020/08/21	2	42.00	0	0.00	41.80	2	4,710	0.04%
2020/08/20	1	41.80	0	0.00	41.55	1	4,726	0.02%
2020/08/12	0	0.00	0.3	43.55	43.40	-0.3	4,815	-0.01%
2020/08/11	0	0.00	2.3	44.12	43.40	-2.3	4,824	-0.05%
2020/08/06	0	0.00	1	42.50	43.00	-1	4,802	-0.02%
2020/08/05	0.6	42.05	0	0.00	41.85	0.6	4,839	0.01%
2020/08/03	3	41.75	0	0.00	41.45	3	4,872	0.06%
2020/07/31	10	42.75	0	0.00	42.35	10	4,847	0.21%
2020/07/28	5	42.55	0	0.00	42.55	5	4,915	0.10%
2020/07/27	3	42.97	0	0.00	42.50	3	4,935	0.06%
2020/07/24	1	44.00	0	0.00	43.55	1	4,958	0.02%
2020/07/22	0	0.00	1	45.50	45.00	-1	5,046	-0.02%
2020/07/21	10	45.00	0	0.00	45.50	10	5,053	0.20%
2020/07/20	1	44.30	0	0.00	44.55	1	5,053	0.02%
2020/07/17	2	44.85	1	44.95	44.75	1	5,087	0.02%
2020/07/16	2	45.03	0	0.00	44.80	2	5,154	0.04%
2020/07/15	0	0.00	4	47.58	47.75	-4	5,083	-0.08%
2020/07/14	0	0.00	3	47.35	47.45	-3	5,051	-0.06%
2020/07/13	7	47.21	0	0.00	47.00	7	5,064	0.14%
2020/07/10	1	47.60	1	47.55	47.50	0	5,090	0.00%
2020/07/09	2	48.40	1	48.35	48.20	1	5,125	0.02%
2020/07/08	1	47.60	2	47.55	48.00	-1	5,105	-0.02%
2020/07/06	0	0.00	1	47.45	47.45	-1	5,132	-0.02%
2020/07/03	0	0.00	3	46.95	47.00	-3	5,150	-0.06%
2020/06/19	0	0.00	6	45.15	45.20	-6	5,620	-0.11%
2020/06/18	7	44.86	1	45.05	45.10	6	5,688	0.11%
2020/06/16	0	0.00	5	45.70	45.15	-5	5,842	-0.09%
2020/06/15	0	0.00	10	44.26	44.05	-10	6,057	-0.17%
2020/06/12	3	44.52	12	44.58	44.50	-9	6,159	-0.15%
2020/06/11	14	45.84	2	45.93	45.40	12	6,330	0.19%
2020/06/10	3	46.50	3	46.60	46.75	0	6,467	0.00%
2020/06/09	1	46.05	1	46.00	46.10	0	6,656	0.00%
2020/06/08	2	45.73	4	45.76	46.00	-2	6,759	-0.03%
2020/06/04	8	45.18	5	45.16	45.10	3	6,977	0.04%
2020/06/03	0	0.00	1	44.50	44.75	-1	7,157	-0.01%
2020/06/02	1	43.60	3	43.62	43.40	-2	7,199	-0.03%
2020/06/01	1	43.40	1	43.35	43.50	0	7,206	0.00%
2020/05/29	0	0.00	3	41.97	42.80	-3	7,149	-0.04%
2020/05/28	1	42.15	4	42.29	42.20	-3	7,047	-0.04%
2020/05/27	7	42.56	1	42.60	42.50	6	7,052	0.09%
2020/05/26	1	43.15	10	43.00	42.90	-9	7,077	-0.13%
2020/05/25	13	41.87	1	41.70	41.75	12	7,038	0.17%
2020/05/20	0	0.00	14	43.52	43.40	-14	7,017	-0.20%
2020/05/19	13	43.13	0	0.00	43.35	13	7,027	0.18%
2020/05/15	5	42.31	2	42.75	42.25	3	7,038	0.04%
2020/05/14	7	42.64	1	42.60	42.55	6	7,001	0.09%
2020/05/13	3	43.23	8	43.20	43.10	-5	6,953	-0.07%
2020/05/12	5	43.48	0	0.00	43.45	5	6,996	0.07%
2020/05/11	1	44.30	27	44.14	44.05	-26	6,939	-0.37%
2020/05/08	29	43.70	0	0.00	43.60	29	6,918	0.42%
2020/05/07	1	43.45	4	43.35	43.10	-3	6,909	-0.04%
2020/05/06	2	42.50	0	0.00	42.80	2	6,911	0.03%
2020/05/05	4	42.90	2	42.93	43.00	2	6,930	0.03%
2020/05/04	9	42.36	0	0.00	42.40	9	6,921	0.13%
2020/04/27	0	0.00	4	42.23	42.10	-4	7,119	-0.06%
2020/04/23	2	40.50	0	0.00	40.90	2	7,178	0.03%
2020/04/22	2	40.70	0	0.00	40.75	2	7,152	0.03%
2020/04/21	4	41.45	15	40.93	40.95	-11	7,139	-0.15%
2020/04/17	2	43.50	9	43.05	42.70	-7	7,175	-0.10%
2020/04/16	0	0.00	21	42.38	42.35	-21	7,079	-0.30%
2020/04/13	1	41.00	0	0.00	40.70	1	6,880	0.01%
2020/04/10	2	40.98	0	0.00	41.10	2	6,883	0.03%
2020/04/09	10	40.64	0	0.00	40.35	10	6,840	0.15%
2020/04/08	0	0.00	5	40.34	40.40	-5	6,811	-0.07%
2020/04/07	6	39.25	1	39.90	39.90	5	6,741	0.07%
2020/04/06	0	0.00	1	38.20	38.65	-1	6,706	-0.01%
2020/04/01	1	38.75	0	0.00	38.50	1	6,628	0.02%
2020/03/31	1	40.00	0	0.00	39.35	1	6,542	0.02%
2020/03/30	1	39.00	1	39.90	39.55	0	6,435	0.00%
2020/03/27	1	39.90	1	40.05	40.00	0	6,355	0.00%
2020/03/26	1	40.10	0	0.00	40.10	1	6,246	0.02%
2020/03/25	0	0.00	1	40.45	40.60	-1	6,339	-0.02%
2020/03/24	11	38.64	0	0.00	38.70	11	6,220	0.18%
2020/03/20	0	0.00	3	36.62	37.45	-3	6,058	-0.05%
2020/03/19	3	35.02	0	0.00	35.00	3	5,875	0.05%
2020/03/18	0	0.00	2	38.98	38.00	-2	5,671	-0.04%
2020/03/17	12	38.35	9	38.27	38.25	3	5,582	0.05%
2020/03/16	13	40.42	5	41.07	39.60	8	5,376	0.15%
2020/03/13	6	40.49	5	40.58	42.20	1	5,213	0.02%
2020/03/12	4	44.73	17	45.84	44.30	-13	4,979	-0.26%
2020/03/11	2	47.05	2	47.40	47.00	0	4,818	0.00%
2020/03/10	0	0.00	17	47.42	47.40	-17	4,691	-0.36%
2020/03/09	29	46.62	6	47.18	46.10	23	4,548	0.51%
2020/03/06	13	49.40	3	49.58	49.60	10	4,262	0.23%
2020/03/05	0	0.00	1	50.60	51.00	-1	4,155	-0.02%
2020/03/04	0	0.00	2	50.10	50.40	-2	4,292	-0.05%
2020/03/03	5	49.85	0	0.00	50.00	5	4,275	0.12%
2020/03/02	5	49.55	0	0.00	49.40	5	4,249	0.12%
2020/02/27	1	50.20	38.7	50.49	50.30	-37.7	4,411	-0.85%
2020/02/26	1	50.20	0	0.00	50.70	1	4,339	0.02%
2020/02/24	1	51.00	0	0.00	50.90	1	4,293	0.02%
2020/02/20	0.2	52.00	0	0.00	51.90	0.2	4,238	0.00%
2020/02/19	0	0.00	4	52.05	52.10	-4	4,226	-0.09%
2020/02/14	4	51.58	0	0.00	51.70	4	4,303	0.09%
2020/02/13	0	0.00	6	51.83	51.60	-6	4,320	-0.14%
2020/02/11	0	0.00	1	50.70	50.70	-1	4,293	-0.02%
2020/02/10	1	50.30	0	0.00	50.40	1	4,348	0.02%
2020/02/06	0	0.00	1	51.20	50.60	-1	4,507	-0.02%
2020/02/04	0	0.00	2	50.10	50.10	-2	4,485	-0.04%
2020/02/03	0	0.00	6	49.62	49.60	-6	4,482	-0.13%
2020/01/31	0	0.00	11	50.52	50.00	-11	4,445	-0.25%
2020/01/30	4	50.58	0	0.00	50.10	4	4,312	0.09%
2020/01/20	0	0.00	7.1	52.83	53.10	-7.1	4,140	-0.17%
2020/01/17	17.1	52.52	1	52.80	52.80	16.1	4,099	0.39%
2020/01/15	0	0.00	1	52.50	52.50	-1	4,188	-0.02%
2020/01/14	0	0.00	2	52.15	52.70	-2	4,215	-0.05%
2020/01/13	1	51.30	8	51.56	52.00	-7	4,186	-0.17%
2020/01/10	0	0.00	2	50.90	51.00	-2	4,427	-0.05%
2020/01/09	0	0.00	2	50.70	51.10	-2	4,474	-0.04%
2020/01/08	0	0.00	1	50.70	50.60	-1	4,509	-0.02%
2020/01/06	0	0.00	4.4	51.89	51.70	-4.4	4,590	-0.10%
2020/01/03	4.4	52.10	8	52.20	52.30	-3.6	4,623	-0.08%
2019/12/27	0	0.00	1	52.50	52.70	-1	4,715	-0.02%
2019/12/26	0	0.00	1	52.40	52.40	-1	4,776	-0.02%
2019/12/23	0	0.00	5	52.40	52.70	-5	5,081	-0.10%
2019/12/20	0	0.00	4	52.05	52.50	-4	5,206	-0.08%
2019/12/17	0	0.00	1	51.20	51.60	-1	6,967	-0.01%
2019/12/10	0	0.00	1	50.10	50.20	-1	7,760	-0.01%
2019/12/02	2	49.70	0	0.00	49.55	2	8,996	0.02%
2019/11/29	14	50.28	2	49.90	49.90	12	8,988	0.13%
2019/11/28	0	0.00	1	51.60	51.60	-1	8,863	-0.01%
2019/11/27	0	0.00	1	51.90	51.80	-1	9,041	-0.01%
2019/11/26	1	51.60	0	0.00	51.80	1	9,091	0.01%
2019/11/20	1	52.00	1	51.80	52.10	0	9,471	0.00%
2019/11/19	0	0.00	2	51.90	52.10	-2	9,605	-0.02%
2019/11/18	0	0.00	1	51.50	51.80	-1	9,933	-0.01%
2019/11/14	3	50.97	2	50.95	51.50	1	10,009	0.01%
2019/11/13	0	0.00	2	51.95	51.60	-2	10,077	-0.02%
2019/11/12	1	52.60	1	52.90	52.90	0	10,066	0.00%
2019/11/11	1	52.30	2	52.45	52.50	-1	10,108	-0.01%
2019/11/08	1	53.40	2	52.90	53.00	-1	10,224	-0.01%
2019/11/07	1	53.60	4	53.20	53.40	-3	10,253	-0.03%
2019/11/06	6	53.44	9	53.66	53.90	-3	10,213	-0.03%
2019/11/05	4	53.20	8.1	53.16	53.50	-4.1	10,193	-0.04%
2019/11/04	2	52.40	1	52.40	52.40	1	10,178	0.01%
2019/11/01	1	52.20	1	52.00	52.10	0	10,285	0.00%
2019/10/31	1	52.20	2	52.50	52.50	-1	10,413	-0.01%
2019/10/30	2	52.10	1	52.10	52.50	1	10,440	0.01%
2019/10/29	0	0.00	1	51.80	51.80	-1	10,581	-0.01%
2019/10/28	1	52.10	1	52.00	51.90	0	10,597	0.00%
2019/10/25	0	0.00	1	52.00	52.10	-1	10,630	-0.01%
2019/10/24	1	51.42	1	52.00	52.20	0	10,693	0.00%
2019/10/22	0	0.00	49	51.30	51.50	-49	10,847	-0.45%
2019/10/21	2	51.00	3	51.00	51.20	-1	10,832	-0.01%
2019/10/18	5	50.96	19	50.96	51.00	-14	10,784	-0.13%
2019/10/03	0	0.00	1	51.00	51.30	-1	10,339	-0.01%
2019/09/26	0	0.00	2	52.00	52.10	-2	10,338	-0.02%
2019/09/25	1	53.50	0	0.00	52.70	1	10,214	0.01%
2019/09/24	2	54.15	0	0.00	54.00	2	10,140	0.02%
2019/09/23	2	54.75	0	0.00	54.80	2	10,153	0.02%
2019/09/11	0	0.00	5	54.20	54.80	-5	7,505	-0.07%
2019/09/10	0	0.00	1	54.90	54.00	-1	7,398	-0.01%
2019/09/09	0	0.00	3	53.73	54.90	-3	7,321	-0.04%
2019/08/30	0	0.00	1	50.80	50.80	-1	6,596	-0.02%
2019/08/29	0	0.00	1	49.45	49.25	-1	6,430	-0.02%
2019/08/27	6	48.98	1	49.05	49.65	5	6,398	0.08%
2019/08/23	0	0.00	13	48.50	49.75	-13	6,204	-0.21%
2019/08/22	6	48.58	0	0.00	48.70	6	6,189	0.10%
2019/08/21	8	47.14	0	0.00	47.65	8	6,519	0.12%
2019/08/16	0	0.00	1	47.90	48.00	-1	6,638	-0.02%
2019/08/13	0	0.00	1	46.90	46.80	-1	6,763	-0.01%
2019/08/07	2	48.80	0	0.00	48.30	2	6,700	0.03%
2019/08/06	1	48.85	1	49.55	49.05	0	6,675	0.00%
2019/08/05	1	48.60	1	49.35	50.00	0	6,615	0.00%
2019/08/02	1	48.75	2	48.90	48.85	-1	6,542	-0.02%
2019/08/01	1	50.20	0	0.00	50.20	1	6,471	0.02%
2019/07/29	0	0.00	4	52.05	52.10	-4	6,237	-0.06%
2019/07/26	5	51.90	1	51.80	51.90	4	6,269	0.06%
2019/07/25	42	51.88	2	52.20	51.70	40	6,292	0.64%
2019/07/24	41	53.55	0	0.00	53.50	41	6,174	0.66%
2019/07/23	1	55.30	5	55.80	55.30	-4	6,101	-0.07%
2019/07/19	1	56.50	1	56.90	56.30	0	6,123	0.00%
2019/07/18	1	56.20	0	0.00	56.30	1	6,131	0.02%
2019/07/16	4	55.95	3	56.10	56.20	1	6,119	0.02%
2019/07/15	1	56.20	3	56.30	56.20	-2	6,102	-0.03%
2019/07/11	0	0.00	2	57.50	57.50	-2	6,120	-0.03%
2019/07/09	30	56.30	30	56.30	56.20	0	6,083	0.00%
2019/07/08	8	55.81	11	56.16	56.30	-3	6,077	-0.05%
2019/07/05	5	56.26	0	0.00	57.40	5	6,039	0.08%
2019/07/04	0	0.00	3	56.17	56.60	-3	6,000	-0.05%
2019/07/03	2	55.45	0	0.00	55.60	2	6,021	0.03%
2019/07/01	1	55.30	0	0.00	55.30	1	6,028	0.02%
2019/06/28	4	56.88	0	0.00	56.20	4	6,002	0.07%
2019/06/25	12	57.07	0	0.00	57.10	12	6,160	0.19%
2019/06/24	0	0.00	1.1	57.33	57.50	-1.1	6,163	-0.02%
2019/06/21	1.1	57.10	2	56.90	57.40	-0.9	6,265	-0.01%
2019/06/20	0	0.00	4.2	56.80	56.80	-4.2	6,275	-0.07%
2019/06/19	0.2	57.10	0	0.00	57.40	0.2	6,257	0.00%
2019/06/18	6	55.63	0	0.00	56.00	6	6,229	0.10%
2019/06/17	0	0.00	6	54.70	54.50	-6	6,235	-0.10%
2019/06/14	9	56.43	11	56.23	56.20	-2	6,151	-0.03%
2019/06/13	2	56.05	1	56.00	56.50	1	6,148	0.02%
2019/06/12	7	56.83	1	56.20	56.10	6	6,180	0.10%
2019/06/06	2	58.00	2	57.85	57.90	0	6,411	0.00%
2019/05/31	5	57.90	5	57.20	58.10	0	6,590	0.00%
2019/05/30	0	0.00	3	57.07	57.50	-3	6,664	-0.05%
2019/05/29	7	55.83	7	56.26	56.20	0	7,396	0.00%
2019/05/28	6	54.98	8	55.80	57.40	-2	10,894	-0.02%
2019/05/27	15	56.43	15	56.42	56.80	0	10,729	0.00%
2019/05/24	0	0.00	5	56.90	57.80	-5	10,925	-0.05%
2019/05/23	0	0.00	1	54.90	54.90	-1	10,937	-0.01%
2019/05/16	0	0.00	1	50.80	51.00	-1	11,892	-0.01%
2019/05/03	0	0.00	1	50.50	50.90	-1	13,339	-0.01%
2019/05/02	1	50.10	2	50.40	50.40	-1	13,322	-0.01%
2019/04/29	0	0.00	2	48.93	49.00	-2	13,283	-0.02%
2019/04/25	2	48.10	0	0.00	48.35	2	13,305	0.02%
2019/04/18	0	0.00	18	48.30	48.55	-18	14,028	-0.13%
2019/04/16	0	0.00	5	48.81	48.85	-5	14,155	-0.04%
2019/04/15	0	0.00	5	48.80	48.90	-5	14,187	-0.04%
2019/04/10	6	48.05	0	0.00	48.90	6	14,271	0.04%
2019/04/09	10	47.85	2	48.00	48.15	8	14,281	0.06%
2019/04/08	0	48.10	0	0.00	48.10	0	14,264	0.00%
2019/04/03	0	0.00	5	47.95	48.00	-5	14,232	-0.04%
2019/04/02	5	48.30	0	0.00	48.15	5	14,248	0.04%
2019/04/01	0	0.00	5	48.75	48.50	-5	14,244	-0.04%
2019/03/29	2	48.70	10	48.65	48.70	-8	14,204	-0.06%
2019/03/25	7	46.81	1	47.00	46.95	6	14,359	0.04%
2019/03/22	0	0.00	1	47.45	47.55	-1	14,324	-0.01%
2019/03/21	0	0.00	1	47.40	47.50	-1	14,298	-0.01%
2019/03/20	0	0.00	5	47.75	47.90	-5	14,275	-0.04%
2019/03/18	1	47.05	0	0.00	47.40	1	14,205	0.01%
2019/03/15	5	46.80	7	47.13	47.30	-2	14,202	-0.01%
2019/03/13	1	46.25	0	0.00	46.50	1	14,027	0.01%
2019/03/08	0	0.00	20	45.00	44.95	-20	13,719	-0.15%
2019/03/06	3	45.75	0	0.00	46.00	3	13,770	0.02%
2019/03/04	3	45.70	0	0.00	46.10	3	13,664	0.02%
2019/02/27	7	45.17	2	45.60	47.90	5	12,945	0.04%
2019/02/26	19	45.03	0	0.00	44.90	19	9,352	0.20%
2019/02/22	10	47.70	0	0.00	47.20	10	8,648	0.12%
2019/02/21	13	46.56	0	0.00	47.65	13	8,393	0.15%
2019/02/13	0	0.00	8	44.90	45.00	-8	7,377	-0.11%
2019/02/12	11	45.53	0	0.00	44.70	11	7,076	0.16%
2019/01/30	3	43.30	1	44.00	43.90	2	6,475	0.03%
2019/01/28	5	42.90	0	0.00	43.30	5	6,485	0.08%
2019/01/25	0	0.00	4	43.59	43.70	-4	6,421	-0.06%
2019/01/24	1	44.20	0	0.00	43.95	1	6,367	0.02%
2019/01/18	0	0.00	1	43.00	43.15	-1	6,779	-0.01%
2019/01/17	10	42.80	11	43.25	43.05	-1	6,836	-0.01%
2019/01/16	30	43.10	327	42.56	42.60	-297	6,917	-4.29%	大賣/鉅額交易
2019/01/15	28	43.17	10	43.35	43.20	18	6,867	0.26%
2019/01/14	66	42.25	20.5	42.65	42.50	45.5	6,947	0.65%
2019/01/11	236	41.65	0	0.00	41.60	236	7,042	3.35%	大買/鉅額交易
2019/01/10	0	0.00	1	40.95	41.20	-1	6,906	-0.01%
2019/01/09	0	0.00	6	40.85	40.70	-6	6,758	-0.09%
2019/01/08	1	40.00	0	0.00	39.95	1	6,606	0.02%
2019/01/07	0.4	40.20	2	40.15	40.20	-1.6	6,602	-0.02%
2019/01/04	0.3	40.05	0	0.00	40.05	0.3	6,568	0.00%
2018/12/27	0	0.00	3	40.00	40.15	-3	6,359	-0.05%
2018/12/24	8	39.65	0	0.00	39.65	8	6,303	0.13%
2018/12/22	1	39.70	0	0.00	39.70	1	6,262	0.02%
2018/12/19	0	0.00	14	40.07	40.15	-14	5,909	-0.24%
2018/12/18	5	39.83	4	39.83	39.80	1	5,787	0.02%
2018/12/14	1	39.50	1	39.60	39.50	0	5,670	0.00%
2018/12/11	0	0.00	3	39.05	39.25	-3	5,640	-0.05%
2018/12/10	3	39.10	2	39.20	38.95	1	5,609	0.02%
2018/12/07	0	0.00	1	38.75	38.80	-1	5,571	-0.02%
2018/12/06	7	38.62	3	39.00	38.80	4	5,589	0.07%
2018/12/04	4	39.31	0	0.00	39.20	4	5,514	0.07%
2018/12/03	3	39.52	13.3	39.57	39.80	-10.3	5,553	-0.19%
2018/11/30	5.3	39.07	2	39.95	39.95	3.3	5,516	0.06%
2018/11/29	1	38.85	0	0.00	38.80	1	5,433	0.02%
2018/11/28	1	39.10	2	39.25	39.10	-1	5,337	-0.02%
2018/11/27	1	39.10	0	0.00	39.60	1	5,276	0.02%
2018/11/26	0	0.00	5	39.80	39.95	-5	5,137	-0.10%
2018/11/23	0	0.00	3	39.28	39.20	-3	5,006	-0.06%
2018/11/19	1	38.95	0	0.00	39.20	1	4,897	0.02%
2018/11/16	3	38.68	2	38.60	38.55	1	4,834	0.02%
2018/11/15	3	38.95	1	39.00	39.05	2	4,719	0.04%
2018/11/14	5.3	39.01	0	0.00	39.15	5.3	4,687	0.11%
2018/11/12	2	40.08	7	39.79	40.50	-5	4,309	-0.12%
2018/11/09	2	39.55	0	0.00	39.55	2	4,141	0.05%
2018/11/08	0	0.00	5	39.79	39.90	-5	4,128	-0.12%
2018/11/07	6	39.82	1	39.80	39.95	5	4,057	0.12%
2018/11/06	4	39.08	4	39.15	38.95	0	3,813	0.00%
2018/11/02	2	38.23	0	0.00	38.60	2	3,639	0.05%
2018/11/01	0	0.00	2	38.45	38.50	-2	3,550	-0.06%
2018/10/31	1	38.60	0	0.00	38.45	1	3,506	0.03%
2018/10/30	9	38.27	3	38.37	38.40	6	3,406	0.18%
2018/10/29	2	36.50	1	37.40	37.35	1	3,056	0.03%
2018/10/26	0	0.00	7	36.20	36.45	-7	2,881	-0.24%
2018/10/25	2	36.40	11	36.42	36.20	-9	2,746	-0.33%
2018/10/23	4	36.89	1	36.90	36.55	3	2,497	0.12%
2018/10/22	3	37.48	5	37.61	37.35	-2	2,391	-0.08%
2018/10/19	6	35.85	6	36.08	36.90	0	2,126	0.00%