上海商銀 (5876)-凱基-高美館券商分點個股進出

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
47.50
漲跌
▲1.40
漲幅
+3.04%
成交量
21,693張
產業
上市金融類股
482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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	3	46.80	8	47.31	47.50	-5	6,319	-0.08%
2024/05/17	1.1	46.43	0	0.00	46.10	1.1	5,982	0.02%
2024/05/15	2.1	46.50	0	0.00	46.25	2.1	5,672	0.04%
2024/05/14	1.1	45.93	0	0.00	45.90	1.1	5,605	0.02%
2024/05/10	0.1	46.60	0	0.00	46.90	0.1	5,515	0.00%
2024/05/09	0.1	46.65	0	0.00	46.35	0.1	5,493	0.00%
2024/05/06	7	47.03	7	47.17	46.90	0	5,398	0.00%
2024/05/03	0	0.00	2	47.20	47.00	-2	5,332	-0.04%
2024/04/25	1.1	45.07	0	0.00	45.20	1.1	5,001	0.02%
2024/04/19	0.1	45.35	0	0.00	45.00	0.1	5,005	0.00%
2024/04/16	3	46.80	0	0.00	46.10	3	4,882	0.06%
2024/04/11	0	0.00	1	47.35	47.50	-1	4,686	-0.02%
2024/04/10	0	0.00	3	47.55	47.45	-3	4,670	-0.06%
2024/04/03	30	45.95	0.1	46.30	45.95	29.9	4,637	0.64%
2024/04/02	2	46.50	0	0.00	46.35	2	4,661	0.04%
2024/04/01	10.1	47.24	0	0.00	46.50	10.1	4,731	0.21%
2024/03/29	5.1	47.65	5.3	48.14	48.35	-0.3	4,637	-0.01%
2024/03/28	5.4	47.65	5	48.25	48.25	0.4	4,280	0.01%
2024/03/27	0.1	47.25	1	47.30	48.00	-0.9	4,031	-0.02%
2024/03/26	0.1	46.78	0	0.00	47.30	0.1	3,971	0.00%
2024/03/25	0.1	47.01	3.2	46.95	46.90	-3.1	3,980	-0.08%
2024/03/22	1.1	47.36	0	0.00	47.90	1.1	3,981	0.03%
2024/03/21	22	46.70	24	47.61	47.80	-2	3,893	-0.05%
2024/03/19	0	46.00	1	46.60	46.35	-1	3,718	-0.03%
2024/03/18	0.1	46.17	0	0.00	46.30	0.1	3,617	0.00%
2024/03/15	1	46.00	0	0.00	46.40	1	3,598	0.03%
2024/03/14	0.1	45.75	2.2	46.05	46.20	-2.1	3,455	-0.06%
2024/03/12	0.1	44.90	0	0.00	45.05	0.1	3,351	0.00%
2024/03/05	0.2	44.76	1	44.60	44.45	-0.8	3,730	-0.02%
2024/03/01	0	44.90	0	0.00	44.55	0	3,979	0.00%
2024/02/27	0.1	44.70	0	0.00	44.70	0.1	4,284	0.00%
2024/02/22	0	44.85	0	0.00	44.95	0	4,516	0.00%
2024/02/16	0	44.15	0	0.00	44.20	0	4,721	0.00%
2024/02/05	0	44.50	1	44.35	44.20	-1	4,695	-0.02%
2024/02/01	1	44.75	0	0.00	44.95	1	4,698	0.02%
2024/01/24	0	0.00	2	44.55	44.35	-2	4,902	-0.04%
2024/01/19	0.1	44.50	0	0.00	44.70	0.1	5,061	0.00%
2024/01/18	0	0.00	2	44.35	44.25	-2	5,077	-0.04%
2024/01/16	1	44.85	0	0.00	44.50	1	4,999	0.02%
2024/01/15	0	45.35	0	0.00	45.20	0	4,947	0.00%
2024/01/11	0	0.00	11	45.15	45.55	-11	5,053	-0.22%
2024/01/10	1	45.15	0	0.00	44.95	1	5,037	0.02%
2024/01/08	0	0.00	0	46.60	46.30	0	4,923	0.00%
2024/01/05	0	0.00	0.2	46.50	46.35	-0.2	4,930	0.00%
2024/01/03	0	0.00	0.4	46.20	46.00	-0.4	5,048	-0.01%
2024/01/02	0	0.00	2	46.50	46.60	-2	5,052	-0.04%
2023/12/28	1	46.80	0	0.00	46.85	1	5,099	0.02%
2023/12/27	0	0.00	1.1	46.43	46.45	-1.1	5,039	-0.02%
2023/12/18	0	0.00	0.2	45.55	45.80	-0.2	4,905	0.00%
2023/12/15	0.1	45.70	0	0.00	45.55	0.1	4,900	0.00%
2023/12/06	0	0.00	2	46.35	46.35	-2	4,858	-0.04%
2023/12/01	0	0.00	0.2	45.80	46.00	-0.2	4,742	0.00%
2023/11/28	1	45.65	1	46.00	45.45	0	4,347	0.00%
2023/11/27	0	0.00	4.1	46.81	45.75	-4.1	4,290	-0.10%
2023/11/22	0	0.00	2	46.10	45.70	-2	3,865	-0.05%
2023/11/21	0	0.00	4.2	46.44	46.30	-4.2	3,866	-0.11%
2023/11/20	0	0.00	2	45.95	45.95	-2	3,794	-0.05%
2023/11/17	0	0.00	1.3	45.82	45.80	-1.3	3,786	-0.03%
2023/11/16	0	0.00	2	45.38	45.55	-2	3,728	-0.05%
2023/11/15	0	0.00	4	45.01	45.05	-4	3,667	-0.11%
2023/11/13	0	0.00	0.3	44.80	44.80	-0.3	3,676	-0.01%
2023/11/10	0	0.00	10	44.75	44.75	-10	3,692	-0.27%
2023/11/06	0	0.00	0.1	44.58	44.65	-0.1	3,685	0.00%
2023/11/03	0.3	44.45	2	44.48	44.60	-1.7	3,628	-0.05%
2023/10/31	0	0.00	1	43.15	42.90	-1	3,496	-0.03%
2023/10/24	0	0.00	0	42.70	42.95	0	3,391	0.00%
2023/10/11	0	0.00	10.5	43.99	44.35	-10.5	3,358	-0.31%
2023/10/04	10.1	42.30	0	0.00	42.45	10.1	3,233	0.31%
2023/10/02	0	0.00	1	43.00	43.00	-1	3,313	-0.03%
2023/09/27	0.1	42.65	0	0.00	42.85	0.1	3,506	0.00%
2023/09/22	0	0.00	0.3	43.02	43.00	-0.3	3,593	-0.01%
2023/09/20	0	0.00	0.4	43.55	43.55	-0.4	3,540	-0.01%
2023/09/19	0	0.00	0.2	43.60	43.40	-0.2	3,530	-0.01%
2023/09/18	0	0.00	3.1	43.35	43.35	-3.1	3,574	-0.09%
2023/09/08	0.1	42.50	0	0.00	42.65	0.1	3,842	0.00%
2023/09/05	0.2	42.85	0	0.00	42.70	0.2	3,837	0.01%
2023/08/28	0	0.00	1.2	42.98	43.00	-1.2	3,919	-0.03%
2023/08/25	1	42.60	0	0.00	42.40	1	5,038	0.02%
2023/08/23	0.1	42.20	0	0.00	42.10	0.1	5,143	0.00%
2023/08/17	0.1	42.30	0	0.00	42.00	0.1	5,352	0.00%
2023/08/16	0.1	42.60	0	0.00	42.35	0.1	5,309	0.00%
2023/08/15	0.1	42.95	0	0.00	42.95	0.1	5,328	0.00%
2023/08/14	1.2	43.24	0	0.00	43.10	1.2	5,348	0.02%
2023/08/11	0	0.00	1	43.75	43.75	-1	5,402	-0.02%
2023/08/10	2.2	43.91	3	43.95	43.85	-0.8	5,421	-0.01%
2023/08/04	0.2	44.08	0	0.00	43.95	0.2	5,476	0.00%
2023/08/02	0.1	44.05	1	43.90	43.85	-0.9	5,465	-0.02%
2023/07/31	1.4	44.36	3	44.50	44.05	-1.6	5,505	-0.03%
2023/07/28	1.1	44.21	1	44.25	44.25	0.1	5,510	0.00%
2023/07/27	1.1	44.46	0	0.00	44.50	1.1	5,589	0.02%
2023/07/26	0.1	44.40	0	0.00	44.40	0.1	5,657	0.00%
2023/07/24	0.1	43.85	0	0.00	43.50	0.1	5,727	0.00%
2023/07/21	0.3	44.44	2	44.40	43.90	-1.8	5,730	-0.03%
2023/07/19	5.2	44.94	0	0.00	44.30	5.2	5,683	0.09%
2023/07/18	0.1	44.75	0	0.00	45.05	0.1	5,641	0.00%
2023/07/13	0.1	44.10	0	0.00	43.95	0.1	5,609	0.00%
2023/07/12	0	43.65	0	0.00	43.75	0	5,571	0.00%
2023/07/11	0.1	43.60	0	0.00	43.50	0.1	5,576	0.00%
2023/07/06	2.4	43.72	0.1	44.35	43.40	2.4	5,453	0.04%
2023/07/05	1.1	46.05	0	0.00	46.05	1.1	5,251	0.02%
2023/06/30	0.1	45.40	0	0.00	45.40	0.1	5,212	0.00%
2023/06/29	0	0.00	0	45.75	45.65	0	5,183	0.00%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/26	1.1	45.51	0	0.00	45.45	1.1	5,194	0.02%
2023/06/21	0.1	45.75	0	0.00	45.70	0.1	5,195	0.00%
2023/06/20	0.2	45.98	0	0.00	45.70	0.2	5,185	0.00%
2023/06/19	0.1	45.85	0.1	46.00	46.45	0	5,079	0.00%
2023/06/16	0.1	45.95	0.1	46.65	45.70	0	5,043	0.00%
2023/06/15	0.1	46.45	0	0.00	46.40	0.1	4,907	0.00%
2023/06/14	30	46.40	0	0.00	46.40	30	5,088	0.59%
2023/06/13	0	0.00	0	46.35	46.25	0	5,115	0.00%
2023/06/12	0.1	46.50	0	0.00	46.25	0.1	5,126	0.00%
2023/06/09	0.1	46.25	0	0.00	46.25	0.1	5,222	0.00%
2023/06/08	0.1	46.50	0	46.35	46.20	0.1	5,296	0.00%
2023/06/07	0	0.00	1	46.45	46.55	-1	5,374	-0.02%
2023/06/06	0.1	46.25	0	0.00	46.25	0.1	5,337	0.00%
2023/06/05	0.1	46.05	0	0.00	45.80	0.1	5,346	0.00%
2023/06/02	10	45.30	0	0.00	45.40	10	5,328	0.19%
2023/06/01	10	45.35	0	45.55	45.45	10	5,281	0.19%
2023/05/31	1.2	45.77	0	0.00	45.15	1.2	5,230	0.02%
2023/05/29	1	45.90	0	0.00	45.85	1	4,106	0.02%
2023/05/26	1	45.85	0	0.00	45.80	1	4,062	0.02%
2023/05/25	5.1	46.06	1	45.95	45.95	4.1	3,994	0.10%
2023/05/24	0	0.00	1	46.60	46.85	-1	3,914	-0.03%
2023/05/18	0	0.00	1	47.10	47.15	-1	3,813	-0.03%
2023/05/03	4	45.35	0	0.00	45.50	4	3,585	0.11%
2023/05/02	5	45.99	0	0.00	46.00	5	3,576	0.14%
2023/04/26	0	0.00	1	46.95	46.80	-1	3,651	-0.03%
2023/04/24	0	0.00	1	46.70	46.80	-1	3,618	-0.03%
2023/04/20	0	0.00	1	46.35	46.35	-1	3,662	-0.03%
2023/04/19	1	46.10	0	0.00	46.20	1	3,727	0.03%
2023/04/14	0	0.00	1	47.50	47.50	-1	3,787	-0.03%
2023/04/12	0	0.00	3	47.00	47.00	-3	3,794	-0.08%
2023/04/10	0	0.00	1	46.90	46.90	-1	3,831	-0.03%
2023/03/31	0	0.00	13.1	46.48	46.95	-13.1	3,880	-0.34%
2023/03/30	12.1	46.22	0	0.00	46.30	12.1	3,871	0.31%
2023/03/29	1	46.80	1	46.80	46.65	0	4,016	0.00%
2023/03/28	1	46.55	0	0.00	46.25	1	4,298	0.02%
2023/03/21	1	45.50	1	45.70	45.50	0	4,374	0.00%
2023/03/20	0	0.00	1	45.30	45.15	-1	4,414	-0.02%
2023/03/17	0	0.00	1	45.00	44.70	-1	4,439	-0.02%
2023/03/14	4.3	44.67	0	0.00	44.55	4.3	4,320	0.10%
2023/03/13	0	0.00	1	45.50	45.45	-1	4,310	-0.02%
2023/03/10	2	46.08	0	0.00	45.85	2	4,257	0.05%
2023/03/09	0	0.00	1	47.40	47.30	-1	4,265	-0.02%
2023/03/08	0	0.00	1	47.65	47.80	-1	4,446	-0.02%
2023/03/07	0	47.85	0	0.00	47.85	0	4,519	0.00%
2023/03/06	0	0.00	0.1	47.57	47.80	-0.1	4,598	0.00%
2023/03/03	0	0.00	2	47.15	47.30	-2	4,629	-0.04%
2023/03/02	1	47.10	0	0.00	47.15	1	4,687	0.02%
2023/02/24	1	47.75	1	47.70	47.65	0	4,715	0.00%
2023/02/17	0	0.00	1	47.20	47.15	-1	4,885	-0.02%
2023/02/15	0	0.00	1.5	47.20	46.80	-1.5	5,097	-0.03%
2023/02/13	0	0.00	1	47.10	47.15	-1	5,237	-0.02%
2023/02/09	0	0.00	1.1	46.94	46.95	-1.1	5,290	-0.02%
2023/02/07	1	46.85	0	0.00	46.80	1	5,422	0.02%
2023/01/30	0	0.00	1	48.00	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	2	47.03	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	1	46.70	46.80	-1	5,560	-0.02%
2023/01/13	0	0.00	2	46.33	46.35	-2	5,631	-0.04%
2023/01/11	0	0.00	3	46.23	46.25	-3	5,846	-0.05%
2023/01/10	0	0.00	2	46.13	46.15	-2	5,860	-0.03%
2023/01/09	0	0.00	6	45.70	46.25	-6	5,910	-0.10%
2023/01/06	0	0.00	1	45.55	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	4	45.24	45.50	-4	6,021	-0.07%
2023/01/04	1	44.55	1	44.55	44.95	0	6,008	0.00%
2023/01/03	0	0.00	4	43.90	44.25	-4	6,037	-0.07%
2022/12/30	0	0.00	1	44.30	44.05	-1	6,024	-0.02%
2022/12/29	1.3	44.03	3	43.82	43.90	-1.7	6,044	-0.03%
2022/12/28	0	0.00	4	44.26	44.15	-4	6,016	-0.07%
2022/12/27	0	0.00	1.4	44.26	44.25	-1.4	6,015	-0.02%
2022/12/26	0	0.00	3	43.98	44.05	-3	6,042	-0.05%
2022/12/23	0	0.00	3	44.12	44.25	-3	6,076	-0.05%
2022/12/22	0	44.20	5	44.22	44.45	-5	6,119	-0.08%
2022/12/21	0.2	43.95	10	43.87	43.75	-9.8	6,124	-0.16%
2022/12/20	8.8	44.81	39.5	45.11	44.50	-30.7	6,004	-0.51%
2022/12/14	0	0.00	2	48.00	48.20	-2	5,840	-0.03%
2022/12/12	0	0.00	1	47.35	47.60	-1	5,774	-0.02%
2022/12/08	0.2	47.50	0	0.00	48.05	0.2	5,842	0.00%
2022/12/07	1	46.85	0.1	47.10	47.90	1	5,824	0.02%
2022/12/01	1	48.70	0	0.00	48.95	1	5,692	0.02%
2022/11/30	0	0.00	1	48.25	50.80	-1	5,631	-0.02%
2022/11/25	0	0.00	3	46.33	46.50	-3	5,397	-0.06%
2022/11/22	0	0.00	0.1	44.95	45.05	-0.1	5,497	0.00%
2022/11/17	8	45.20	8	45.40	45.35	0	5,402	0.00%
2022/11/15	1	46.30	2	46.23	46.40	-1	5,319	-0.02%
2022/11/07	0	0.00	0.1	45.05	45.45	-0.1	5,097	0.00%
2022/10/25	0	0.00	8	44.86	45.20	-8	4,749	-0.17%
2022/10/18	8	47.15	0	0.00	47.45	8	4,355	0.18%
2022/10/17	2	47.25	0	0.00	47.35	2	4,324	0.05%
2022/10/13	0	0.00	9	48.20	48.05	-9	4,207	-0.21%
2022/10/12	1	47.50	0	0.00	48.05	1	4,134	0.02%
2022/10/06	0	0.00	10.1	49.20	49.35	-10.1	4,117	-0.25%
2022/10/05	10	48.70	0	0.00	48.80	10	4,141	0.24%
2022/09/26	1	49.00	1	48.95	48.70	0	4,247	0.00%
2022/09/23	0	0.00	1	49.55	49.70	-1	4,288	-0.02%
2022/09/15	1	48.35	0	0.00	49.25	1	4,391	0.02%
2022/09/07	1.1	48.99	0	0.00	48.55	1.1	4,555	0.02%
2022/09/06	0	0.00	1	49.20	49.55	-1	4,591	-0.02%
2022/09/01	1	48.60	0	0.00	48.65	1	4,709	0.02%
2022/08/30	1	49.20	0	0.00	49.45	1	4,508	0.02%
2022/08/29	2	49.40	0	0.00	49.60	2	4,565	0.04%
2022/08/25	1	50.20	0	0.00	50.60	1	4,707	0.02%
2022/08/22	1	50.70	0	0.00	51.30	1	5,292	0.02%
2022/08/18	5.1	50.76	0	0.00	50.60	5.1	5,492	0.09%
2022/08/17	0	0.00	1	52.80	52.70	-1	5,609	-0.02%
2022/08/15	0	0.00	1	51.80	52.00	-1	5,750	-0.02%
2022/08/12	0	0.00	1	52.50	52.70	-1	5,799	-0.02%
2022/08/11	0.2	52.90	0	0.00	53.00	0.2	5,837	0.00%
2022/08/10	0	0.00	2.1	52.58	52.80	-2.1	5,853	-0.04%
2022/08/08	1	51.10	0	0.00	51.60	1	5,858	0.02%
2022/08/03	1	49.65	0.1	49.50	50.10	1	5,867	0.02%
2022/07/29	0	0.00	4	50.00	50.10	-4	5,896	-0.07%
2022/07/20	3	47.93	0	0.00	47.90	3	5,905	0.05%
2022/07/19	2	48.08	0	0.00	48.05	2	5,911	0.03%
2022/07/15	1	47.65	0	0.00	47.45	1	5,905	0.02%
2022/07/12	1	48.75	0	0.00	48.80	1	5,845	0.02%
2022/07/08	0	0.00	2	50.20	49.80	-2	5,820	-0.03%
2022/07/07	1	49.65	15	49.11	49.70	-14	5,819	-0.24%
2022/07/06	5	51.34	0	0.00	51.10	5	5,763	0.09%
2022/07/01	11	51.90	0	0.00	52.00	11	5,695	0.19%
2022/06/27	0.3	54.50	0	0.00	54.30	0.3	5,655	0.01%
2022/06/23	0	0.00	12	53.83	54.00	-12	5,552	-0.22%
2022/06/22	0	0.00	1	52.60	52.90	-1	5,471	-0.02%
2022/06/20	1	51.20	2	52.85	51.80	-1	5,533	-0.02%
2022/06/17	0.3	51.80	1	52.40	52.20	-0.7	5,488	-0.01%
2022/06/15	0	0.00	6	52.43	52.30	-6	5,447	-0.11%
2022/06/13	1	50.50	0	0.00	50.70	1	5,434	0.02%
2022/06/09	0.1	51.80	0	0.00	52.20	0.1	5,271	0.00%
2022/06/08	0	0.00	3	52.80	52.80	-3	5,229	-0.06%
2022/06/07	0	0.00	3	52.90	52.60	-3	5,235	-0.06%
2022/06/06	0	0.00	1	52.60	52.50	-1	5,137	-0.02%
2022/06/01	0	0.00	3	51.80	51.70	-3	5,073	-0.06%
2022/05/30	0	0.00	2	51.90	50.70	-2	4,642	-0.04%
2022/05/27	1	50.50	24	50.98	50.90	-23	4,473	-0.51%
2022/05/24	0	0.00	4	50.35	50.00	-4	4,233	-0.09%
2022/05/20	0	0.00	6	48.00	48.20	-6	3,976	-0.15%
2022/05/11	2	46.55	2	46.85	46.85	0	3,821	0.00%
2022/05/04	2.1	48.10	0	0.00	48.10	2.1	4,008	0.05%
2022/04/27	0	0.00	10	48.51	48.15	-10	4,143	-0.24%
2022/04/26	0	0.00	2	49.40	49.40	-2	4,157	-0.05%
2022/04/21	1	49.05	1	49.25	49.25	0	4,278	0.00%
2022/04/19	0	0.00	2	49.58	48.90	-2	4,671	-0.04%
2022/04/15	0	0.00	0.2	49.75	49.55	-0.2	4,739	0.00%
2022/04/14	5	49.77	0	0.00	49.75	5	4,786	0.10%
2022/04/13	0	0.00	5	50.80	51.00	-5	4,790	-0.10%
2022/04/11	1	50.30	0	0.00	50.50	1	4,731	0.02%
2022/04/08	1	49.70	1	49.85	50.10	0	4,670	0.00%
2022/04/07	0	0.00	38	50.26	49.05	-38	4,671	-0.81%
2022/03/31	0	0.00	1	50.20	50.20	-1	4,504	-0.02%
2022/03/30	1	50.00	0	0.00	50.30	1	4,454	0.02%
2022/03/24	0	0.00	2	49.98	50.00	-2	4,353	-0.05%
2022/03/22	0	0.00	12	48.75	49.05	-12	4,223	-0.28%
2022/03/21	1	48.65	3	48.75	48.80	-2	4,216	-0.05%
2022/03/18	2	48.25	0	0.00	48.80	2	4,216	0.05%
2022/03/17	2	47.45	2	47.88	48.15	0	4,142	0.00%
2022/03/16	0	0.00	1	46.30	46.80	-1	4,049	-0.02%
2022/03/10	0	0.00	1	46.70	46.80	-1	4,069	-0.02%
2022/03/08	1	44.80	0	0.00	44.80	1	4,030	0.02%
2022/03/03	5	47.20	0	0.00	47.50	5	4,085	0.12%
2022/02/22	0.1	47.20	0	0.00	47.15	0.1	3,970	0.00%
2022/02/21	0	0.00	2	48.10	48.25	-2	4,022	-0.05%
2022/02/18	3	48.42	1	48.45	48.00	2	4,030	0.05%
2022/02/09	0	0.00	1	49.05	48.90	-1	3,930	-0.03%
2022/02/07	1	46.45	1	46.95	47.95	0	3,825	0.00%
2022/01/26	2	46.78	0	0.00	46.25	2	3,723	0.05%
2022/01/25	0	0.00	1	47.15	47.15	-1	3,575	-0.03%
2022/01/20	0	0.00	1	48.50	48.45	-1	3,446	-0.03%
2022/01/19	2	48.33	1	48.65	48.50	1	3,410	0.03%
2022/01/13	2	50.10	4	50.05	49.65	-2	3,235	-0.06%
2022/01/12	9	49.34	7	49.43	50.00	2	3,029	0.07%
2022/01/11	12	48.49	2	48.50	48.70	10	2,791	0.36%
2022/01/10	0	0.00	1	48.20	48.25	-1	2,697	-0.04%
2022/01/06	0	0.00	1	47.85	47.85	-1	2,628	-0.04%
2022/01/05	0	0.00	1	47.50	47.55	-1	2,594	-0.04%
2021/12/23	0	0.00	1	47.45	47.40	-1	2,755	-0.04%
2021/12/20	0	46.75	0	0.00	46.80	0	2,825	0.00%
2021/12/10	0.1	47.05	0	0.00	47.05	0.1	3,000	0.00%
2021/12/08	0	0.00	0.2	47.47	47.80	-0.2	2,999	-0.01%
2021/12/07	0	0.00	2	47.20	47.50	-2	2,991	-0.07%
2021/12/02	0	0.00	2	46.88	47.00	-2	3,029	-0.07%
2021/11/26	4.1	45.73	0	0.00	45.75	4.1	2,964	0.14%
2021/11/24	0	0.00	10	47.50	47.55	-10	3,150	-0.32%
2021/11/23	0	0.00	1	46.95	46.95	-1	3,347	-0.03%
2021/11/22	0	0.00	3	46.70	47.00	-3	3,390	-0.09%
2021/11/19	0	0.00	2	46.68	46.75	-2	3,371	-0.06%
2021/11/12	0	0.00	1	45.10	45.20	-1	3,297	-0.03%
2021/10/27	0	0.00	1	45.00	44.90	-1	3,475	-0.03%
2021/10/26	0	0.00	2	44.98	44.90	-2	3,505	-0.06%
2021/10/18	0	0.00	0	44.40	44.45	0	3,694	0.00%
2021/09/29	0	0.00	2	43.65	44.05	-2	3,719	-0.05%
2021/09/28	1	44.35	0	0.00	44.45	1	3,690	0.03%
2021/09/24	0	0.00	1	44.90	44.60	-1	3,658	-0.03%
2021/09/22	0.1	43.70	0	0.00	43.60	0.1	3,673	0.00%
2021/09/14	0	0.00	1	45.65	45.65	-1	3,480	-0.03%
2021/09/08	0	0.00	3	45.25	45.60	-3	3,560	-0.08%
2021/09/03	0	0.00	1	44.75	44.70	-1	3,495	-0.03%
2021/08/31	0	0.00	41	44.69	45.00	-41	3,425	-1.20%
2021/08/27	0	0.00	14	43.25	43.90	-14	3,196	-0.44%
2021/08/26	3	40.80	0	0.00	41.60	3	2,980	0.10%
2021/08/25	0.1	41.30	2	41.75	41.25	-2	2,934	-0.07%
2021/08/24	0	40.95	0	0.00	41.25	0	2,923	0.00%
2021/08/19	0.1	40.70	0	0.00	40.55	0.1	3,611	0.00%
2021/08/18	0.1	41.30	0	0.00	41.40	0.1	3,614	0.00%
2021/08/13	2	41.20	2	41.38	41.40	0	3,792	0.00%
2021/08/12	0	0.00	1	41.40	41.60	-1	3,840	-0.03%
2021/08/11	0.1	41.50	0	0.00	41.70	0.1	3,897	0.00%
2021/08/09	0.1	41.50	0	0.00	42.05	0.1	4,066	0.00%
2021/08/06	1	41.75	0	0.00	41.85	1	4,121	0.02%
2021/08/03	0	0.00	1	41.80	42.00	-1	4,464	-0.02%
2021/07/29	0.1	41.60	0	0.00	41.85	0.1	4,574	0.00%
2021/07/28	14	41.53	0	42.00	41.30	14	4,553	0.31%
2021/07/27	0.1	44.80	6	44.80	44.80	-6	4,514	-0.13%
2021/07/26	2	44.90	0	0.00	45.00	2	4,526	0.04%
2021/07/22	0	0.00	2	45.30	45.35	-2	4,613	-0.04%
2021/07/21	0.2	44.72	0	0.00	44.75	0.2	4,629	0.00%
2021/07/16	0	0.00	1	45.50	45.50	-1	4,734	-0.02%
2021/07/14	6	45.40	0	0.00	45.40	6	4,782	0.13%
2021/07/08	0	0.00	10	45.10	45.10	-10	4,880	-0.20%
2021/07/07	0	44.75	0	0.00	45.10	0	4,942	0.00%
2021/07/05	0	45.10	0	0.00	45.25	0	5,043	0.00%
2021/07/02	0	45.00	0	0.00	44.90	0	5,052	0.00%
2021/07/01	0	0.00	2	45.10	45.05	-2	5,066	-0.04%
2021/06/24	0	0.00	1	44.95	45.00	-1	5,266	-0.02%
2021/06/23	0	0.00	2	44.98	45.25	-2	5,318	-0.04%
2021/06/22	0	0.00	1	44.50	44.30	-1	5,296	-0.02%
2021/06/21	0	0.00	6	43.32	43.50	-6	5,292	-0.11%
2021/06/17	0.1	44.60	0	0.00	44.80	0.1	5,256	0.00%
2021/06/16	0	0.00	3	45.00	44.85	-3	5,378	-0.06%
2021/06/15	0	44.95	0.3	44.80	45.00	-0.3	5,410	-0.01%
2021/06/11	0	45.00	0	0.00	45.05	0	5,464	0.00%
2021/06/08	0	45.10	0	0.00	45.05	0	5,562	0.00%
2021/06/03	5	45.53	2	45.40	45.70	3	5,844	0.05%
2021/06/02	1	45.20	0	0.00	45.50	1	5,888	0.02%
2021/06/01	0	0.00	0.1	45.10	45.35	-0.1	5,934	0.00%
2021/05/31	0	0.00	2	45.50	45.40	-2	6,012	-0.03%
2021/05/27	1	44.55	2	45.60	45.60	-1	6,010	-0.02%
2021/05/25	0	0.00	4	45.03	45.20	-4	5,631	-0.07%
2021/05/24	5	44.40	0	0.00	44.40	5	5,561	0.09%
2021/05/21	0	0.00	5	44.31	44.35	-5	5,571	-0.09%
2021/05/19	0	0.00	1	43.50	42.90	-1	5,482	-0.02%
2021/05/18	0	0.00	2	43.50	43.60	-2	5,446	-0.04%
2021/05/17	1	41.55	0	0.00	41.30	1	5,458	0.02%
2021/05/14	1	42.10	3	42.55	42.65	-2	5,399	-0.04%
2021/05/12	0.1	41.60	6	43.28	41.50	-5.9	5,268	-0.11%
2021/05/11	1	44.00	0	0.00	43.40	1	5,080	0.02%
2021/05/10	5	44.50	1	44.90	44.50	4	5,059	0.08%
2021/05/06	1	43.85	1	43.90	43.90	0	5,165	0.00%
2021/05/04	0	0.00	50	43.25	42.45	-50	5,168	-0.97%
2021/05/03	0	0.00	1.1	43.47	42.80	-1.1	5,148	-0.02%
2021/04/29	0.1	43.50	0	0.00	43.45	0.1	5,159	0.00%
2021/04/28	0	0.00	1	43.90	43.95	-1	5,160	-0.02%
2021/04/27	0	0.00	10	43.40	43.50	-10	5,269	-0.19%
2021/04/23	0	0.00	2	42.90	43.00	-2	5,228	-0.04%
2021/04/19	0	0.00	5	42.85	43.00	-5	5,194	-0.10%
2021/04/16	0	0.00	1	42.30	42.45	-1	5,165	-0.02%
2021/04/14	0	0.00	7	42.36	42.40	-7	5,288	-0.13%
2021/04/13	0	0.00	2	42.28	42.10	-2	5,275	-0.04%
2021/04/07	0	0.00	1	41.30	41.60	-1	5,366	-0.02%
2021/04/01	1	41.55	0	0.00	41.55	1	5,306	0.02%
2021/03/31	0	0.00	1	41.90	41.95	-1	5,250	-0.02%
2021/03/30	0	0.00	11	41.50	41.80	-11	5,197	-0.21%
2021/03/26	0	0.00	1	41.40	41.40	-1	5,104	-0.02%
2021/03/24	0	0.00	1	40.60	40.70	-1	5,106	-0.02%
2021/03/22	0	0.00	0.1	40.60	40.50	-0.1	5,113	0.00%
2021/03/19	2	40.18	0	0.00	40.40	2	5,137	0.04%
2021/03/18	2	41.18	1	41.00	40.80	1	5,025	0.02%
2021/03/17	0	0.00	1	41.35	41.05	-1	5,060	-0.02%
2021/03/16	10	41.50	0	0.00	41.35	10	5,070	0.20%
2021/03/15	1	41.45	2	41.35	41.25	-1	5,112	-0.02%
2021/03/12	0	0.00	1	41.00	41.00	-1	5,124	-0.02%
2021/03/11	1	40.65	7	41.05	40.65	-6	5,153	-0.12%
2021/03/09	8	40.26	3	40.23	40.45	5	5,044	0.10%
2021/03/08	0	0.00	3.4	39.74	39.60	-3.4	4,938	-0.07%
2021/03/05	2	39.30	1	39.65	39.40	1	4,910	0.02%
2021/03/04	2	39.25	0	0.00	39.65	2	5,061	0.04%
2021/03/03	0	0.00	4.2	40.15	40.05	-4.2	5,026	-0.08%
2021/03/02	1	39.35	0	0.00	39.35	1	4,947	0.02%
2021/02/26	5	39.69	0	0.00	39.90	5	4,912	0.10%
2021/02/25	0	0.00	2	40.45	40.80	-2	4,739	-0.04%
2021/02/24	0	0.00	2	40.03	39.85	-2	4,709	-0.04%
2021/02/18	0	0.00	1	39.80	39.65	-1	4,731	-0.02%
2021/02/17	0	0.00	10	39.40	39.70	-10	4,769	-0.21%
2021/02/05	0.2	38.85	0	0.00	38.75	0.2	4,674	0.00%
2021/02/04	0	0.00	2	38.75	38.70	-2	4,665	-0.04%
2021/02/01	0	0.00	0	38.40	38.20	0	4,825	0.00%
2021/01/29	1	38.00	0	0.00	37.40	1	4,785	0.02%
2021/01/28	1	38.30	0	0.00	38.25	1	4,680	0.02%
2021/01/27	4	38.93	0	0.00	38.60	4	4,609	0.09%
2021/01/26	2	38.65	0	0.00	38.60	2	4,602	0.04%
2021/01/25	5	38.95	1	38.95	38.90	4	4,572	0.09%
2021/01/22	3	39.10	0	0.00	39.00	3	4,609	0.07%
2021/01/21	1	40.00	2	39.63	39.10	-1	4,588	-0.02%
2021/01/20	16	40.33	0	0.00	39.00	16	4,531	0.35%
2021/01/19	10	41.00	3	41.10	41.10	7	4,362	0.16%
2021/01/18	0	0.00	15	41.33	41.20	-15	4,329	-0.35%
2021/01/14	0	0.00	2	42.13	42.20	-2	4,380	-0.05%
2021/01/13	0	0.00	3	42.20	42.20	-3	4,386	-0.07%
2021/01/12	0	0.00	1	41.90	42.00	-1	4,377	-0.02%
2021/01/08	1	42.30	12	42.01	42.50	-11	4,359	-0.25%
2021/01/07	3	41.60	21	41.50	41.45	-18	4,240	-0.42%
2021/01/06	0	0.00	4	41.20	41.00	-4	4,254	-0.09%
2021/01/05	0	0.00	13	41.18	41.35	-13	4,220	-0.31%
2021/01/04	0	0.00	3	41.37	41.35	-3	4,215	-0.07%
2020/12/31	0	0.00	1	41.10	41.10	-1	4,149	-0.02%
2020/12/30	0	0.00	1	41.00	41.05	-1	4,085	-0.02%
2020/12/29	2	40.10	2	40.00	40.05	0	4,007	0.00%
2020/12/28	0	0.00	1	40.00	40.00	-1	4,016	-0.02%
2020/12/25	0	0.00	2	39.60	39.60	-2	4,065	-0.05%
2020/12/24	4	39.68	0	0.00	39.55	4	4,090	0.10%
2020/12/15	1	39.35	0	0.00	39.70	1	4,375	0.02%
2020/12/11	1	39.85	1	39.70	40.00	0	4,364	0.00%
2020/12/10	1	38.95	0	0.00	39.05	1	4,261	0.02%
2020/12/09	1	38.50	0	0.00	39.15	1	4,238	0.02%
2020/12/08	3	38.98	0	0.00	38.95	3	4,158	0.07%
2020/12/07	1	39.70	0	0.00	39.80	1	4,116	0.02%
2020/12/04	1	40.25	0	0.00	40.20	1	4,095	0.02%
2020/12/03	0	0.00	1	39.80	40.00	-1	4,081	-0.02%
2020/12/02	0	0.00	0	39.90	39.90	0	4,113	0.00%
2020/11/25	16	40.29	0	0.00	40.15	16	4,011	0.40%
2020/11/24	0	0.00	6	40.41	40.30	-6	4,045	-0.15%
2020/11/19	0	0.00	2	40.65	40.50	-2	4,125	-0.05%
2020/11/17	0	0.00	3	40.35	40.60	-3	4,144	-0.07%
2020/11/16	0	0.00	1	40.50	40.50	-1	4,208	-0.02%
2020/11/13	10	39.70	0	0.00	39.90	10	4,178	0.24%
2020/11/11	10	39.95	0	0.00	40.20	10	4,196	0.24%
2020/11/10	3	39.72	3	39.43	39.55	0	4,093	0.00%
2020/11/09	0	0.00	2	39.20	38.85	-2	4,027	-0.05%
2020/11/06	0	38.70	0	0.00	38.60	0	3,958	0.00%
2020/11/05	0	0.00	0.3	38.70	38.60	-0.3	4,000	-0.01%
2020/11/03	0	0.00	5	38.05	38.35	-5	4,027	-0.12%
2020/11/02	0.3	38.00	1	37.50	37.95	-0.7	4,040	-0.02%
2020/10/30	5	37.20	0	0.00	37.05	5	4,024	0.12%
2020/10/29	0	0.00	0	37.95	37.55	0	3,929	0.00%
2020/10/28	1	38.05	0	0.00	38.10	1	3,951	0.03%
2020/10/27	2	38.05	6	38.10	38.05	-4	3,992	-0.10%
2020/10/26	5	38.20	0	0.00	38.30	5	4,014	0.12%
2020/10/23	3	38.25	0	0.00	38.20	3	4,040	0.07%
2020/10/22	7	38.36	3	38.35	38.50	4	4,100	0.10%
2020/10/21	0	0.00	11	38.25	38.05	-11	4,055	-0.27%
2020/10/20	4	38.03	0	0.00	38.15	4	4,063	0.10%
2020/10/16	0	38.10	0	0.00	38.00	0	4,012	0.00%
2020/10/14	3.1	38.35	0	0.00	38.55	3.1	3,997	0.08%
2020/09/30	0	0.00	1	39.70	38.85	-1	4,255	-0.02%
2020/09/28	1	38.75	0	0.00	39.40	1	4,249	0.02%
2020/09/24	7	37.54	0	0.00	37.35	7	4,235	0.17%
2020/09/23	3	39.12	0	0.00	38.90	3	4,120	0.07%
2020/09/22	12	39.57	0	0.00	39.50	12	4,105	0.29%
2020/09/21	0.1	40.50	0	0.00	40.20	0.1	4,069	0.00%
2020/09/15	10	40.60	0	0.00	40.80	10	4,079	0.25%
2020/09/14	3	40.80	1	40.75	40.90	2	4,204	0.05%
2020/09/11	10	40.25	0	0.00	40.45	10	4,229	0.24%
2020/09/07	4	40.91	0	0.00	40.90	4	4,374	0.09%
2020/09/02	1	41.35	0	0.00	41.50	1	4,416	0.02%
2020/08/31	1.1	41.81	0	0.00	41.80	1.1	4,454	0.02%
2020/08/20	3	41.57	0	0.00	41.55	3	4,726	0.06%
2020/08/19	4	43.50	4.6	43.17	43.00	-0.6	4,719	-0.01%
2020/08/14	0	0.00	1	43.90	44.00	-1	4,773	-0.02%
2020/08/13	1	43.85	1	43.70	43.85	0	4,787	0.00%
2020/08/11	1	44.00	0	0.00	43.40	1	4,824	0.02%
2020/08/10	1	43.70	0	0.00	43.70	1	4,804	0.02%
2020/08/07	2	42.80	3	42.70	42.90	-1	4,813	-0.02%
2020/08/06	3	42.85	2	42.80	43.00	1	4,802	0.02%
2020/08/05	0.2	42.05	0	0.00	41.85	0.2	4,839	0.00%
2020/08/04	0	0.00	1	42.00	41.65	-1	4,852	-0.02%
2020/08/03	7	41.49	0	0.00	41.45	7	4,872	0.14%
2020/07/29	0	0.00	2	42.95	42.30	-2	4,854	-0.04%
2020/07/28	2	41.75	0	0.00	42.55	2	4,915	0.04%
2020/07/27	7	42.74	0	0.00	42.50	7	4,935	0.14%
2020/07/24	0	0.00	4	43.55	43.55	-4	4,958	-0.08%
2020/07/20	0	0.00	50	44.41	44.55	-50	5,053	-0.99%
2020/07/17	9	44.95	0	0.00	44.75	9	5,087	0.18%
2020/07/16	5	44.97	0	0.00	44.80	5	5,154	0.10%
2020/07/15	15	47.53	12	47.66	47.75	3	5,083	0.06%
2020/07/13	5	47.11	0	0.00	47.00	5	5,064	0.10%
2020/07/10	0	0.00	1	47.55	47.50	-1	5,090	-0.02%
2020/07/09	6	48.25	0	0.00	48.20	6	5,125	0.12%
2020/07/07	0	0.00	2	47.35	47.50	-2	5,139	-0.04%
2020/07/06	0	0.00	4	47.55	47.45	-4	5,132	-0.08%
2020/07/03	6	46.85	1	46.95	47.00	5	5,150	0.10%
2020/07/02	3	46.70	1	46.80	46.80	2	5,184	0.04%
2020/07/01	2	45.85	0	0.00	46.20	2	5,234	0.04%
2020/06/30	0	0.00	20	45.30	45.55	-20	5,274	-0.38%
2020/06/24	0	0.00	4	45.05	45.10	-4	5,375	-0.07%
2020/06/23	4	45.29	0	0.00	45.20	4	5,452	0.07%
2020/06/22	0	0.00	2	45.10	45.15	-2	5,502	-0.04%
2020/06/19	0	0.00	3	45.05	45.20	-3	5,620	-0.05%
2020/06/18	1	44.70	1	44.85	45.10	0	5,688	0.00%
2020/06/11	0.1	45.50	8	45.96	45.40	-8	6,330	-0.13%
2020/06/10	15	46.59	1	46.50	46.75	14	6,467	0.22%
2020/06/09	3	45.45	3	45.95	46.10	0	6,656	0.00%
2020/06/08	2	45.48	2	45.40	46.00	0	6,759	0.00%
2020/06/05	0	0.00	1	45.15	45.20	-1	6,826	-0.01%
2020/06/04	0	0.00	6	45.29	45.10	-6	6,977	-0.09%
2020/06/03	1	44.55	7	44.27	44.75	-6	7,157	-0.08%
2020/06/01	0	0.00	5	42.95	43.50	-5	7,206	-0.07%
2020/05/28	2	42.43	0	0.00	42.20	2	7,047	0.03%
2020/05/27	10	42.55	1	43.15	42.50	9	7,052	0.13%
2020/05/26	0	0.00	42	41.97	42.90	-42	7,077	-0.59%
2020/05/25	42	41.69	0	0.00	41.75	42	7,038	0.60%
2020/05/22	1	42.70	0	0.00	42.55	1	6,994	0.01%
2020/05/20	1	43.55	0	0.00	43.40	1	7,017	0.01%
2020/05/19	0	0.00	11	43.80	43.35	-11	7,027	-0.16%
2020/05/15	5	42.72	3	42.40	42.25	2	7,038	0.03%
2020/05/14	0	0.00	4	42.55	42.55	-4	7,001	-0.06%
2020/05/13	3	43.23	0	0.00	43.10	3	6,953	0.04%
2020/05/12	3	43.38	1	43.30	43.45	2	6,996	0.03%
2020/05/11	0	0.00	11	44.30	44.05	-11	6,939	-0.16%
2020/05/08	0	0.00	10	43.80	43.60	-10	6,918	-0.14%
2020/05/05	71	43.08	5	42.90	43.00	66	6,930	0.95%
2020/05/04	14	42.46	0	0.00	42.40	14	6,921	0.20%
2020/04/30	5	44.15	8	44.46	44.15	-3	6,891	-0.04%
2020/04/29	2	43.75	20	43.65	43.70	-18	6,907	-0.26%
2020/04/28	4	41.90	0	0.00	42.80	4	6,981	0.06%
2020/04/27	1	42.20	0	0.00	42.10	1	7,119	0.01%
2020/04/23	5	40.75	0	0.00	40.90	5	7,178	0.07%
2020/04/22	7	40.54	0	0.00	40.75	7	7,152	0.10%
2020/04/21	13	41.03	1	41.60	40.95	12	7,139	0.17%
2020/04/17	1	44.40	12	43.63	42.70	-11	7,175	-0.15%
2020/04/16	2.1	42.41	3	42.50	42.35	-0.9	7,079	-0.01%
2020/04/15	1	43.05	6	43.18	43.20	-5	7,024	-0.07%
2020/04/14	1	40.45	0	0.00	41.95	1	6,942	0.01%
2020/04/13	0	0.00	11	40.85	40.70	-11	6,880	-0.16%
2020/04/10	0	0.00	36	40.81	41.10	-36	6,883	-0.52%
2020/04/09	12	40.38	0	0.00	40.35	12	6,840	0.18%
2020/04/08	3	40.07	2	40.30	40.40	1	6,811	0.01%
2020/04/07	0	0.00	4	39.24	39.90	-4	6,741	-0.06%
2020/04/06	6	38.43	0	0.00	38.65	6	6,706	0.09%
2020/04/01	10	38.73	0	0.00	38.50	10	6,628	0.15%
2020/03/30	0	0.00	2	39.75	39.55	-2	6,435	-0.03%
2020/03/27	10	40.30	3.2	40.17	40.00	6.9	6,355	0.11%
2020/03/26	2	39.80	0.1	40.50	40.10	2	6,246	0.03%
2020/03/25	4	40.23	5.1	40.44	40.60	-1.1	6,339	-0.02%
2020/03/24	0	0.00	2.1	37.80	38.70	-2.1	6,220	-0.03%
2020/03/23	1	35.70	0.1	36.15	35.65	0.9	6,044	0.01%
2020/03/20	2	36.90	0.1	37.50	37.45	1.9	6,058	0.03%
2020/03/19	13	36.07	1.1	35.84	35.00	11.9	5,875	0.20%
2020/03/18	3	37.80	0.1	38.25	38.00	2.9	5,671	0.05%
2020/03/17	2	38.85	1.1	38.05	38.25	0.9	5,582	0.02%
2020/03/16	25	40.60	2.1	40.47	39.60	22.9	5,376	0.43%
2020/03/13	16	40.24	0.3	42.50	42.20	15.8	5,213	0.30%
2020/03/12	1	44.00	0.3	45.00	44.30	0.8	4,979	0.02%
2020/03/11	2	46.98	4.3	47.11	47.00	-2.3	4,818	-0.05%
2020/03/10	3	46.78	26.1	47.17	47.40	-23.1	4,691	-0.49%
2020/03/09	36	46.52	1.3	46.39	46.10	34.8	4,548	0.76%
2020/03/06	6	49.50	0.5	49.90	49.60	5.5	4,262	0.13%
2020/03/05	0	0.00	2.1	50.95	51.00	-2.1	4,155	-0.05%
2020/03/03	2	50.10	1	50.20	50.00	1	4,275	0.02%
2020/03/02	18	49.43	1	49.30	49.40	17	4,249	0.40%
2020/02/27	2	50.30	0	0.00	50.30	2	4,411	0.05%
2020/02/26	10	50.10	6	50.50	50.70	4	4,339	0.09%
2020/02/25	0	0.00	0.5	51.00	50.90	-0.5	4,304	-0.01%
2020/02/24	1.1	50.94	0.5	51.30	50.90	0.6	4,293	0.01%
2020/02/21	0.5	52.00	1	52.50	52.00	-0.5	4,260	-0.01%
2020/02/19	3.5	51.61	3	52.20	52.10	0.5	4,226	0.01%
2020/02/18	1.5	51.23	2	51.60	51.70	-0.5	4,199	-0.01%
2020/02/17	3.1	51.30	0	0.00	51.40	3.1	4,238	0.07%
2020/02/14	1	51.50	2	51.55	51.70	-1	4,303	-0.02%
2020/02/13	1	51.40	1	51.60	51.60	0	4,320	0.00%
2020/02/11	0.6	50.80	0	0.00	50.70	0.6	4,293	0.01%
2020/02/10	4	50.33	0.5	50.50	50.40	3.5	4,348	0.08%
2020/02/07	0	0.00	0.5	50.80	50.80	-0.5	4,449	-0.01%
2020/02/06	1	50.70	1	50.90	50.60	0	4,507	0.00%
2020/02/05	0	0.00	2	50.10	50.10	-2	4,500	-0.04%
2020/02/04	1	50.10	0	0.00	50.10	1	4,485	0.02%
2020/02/03	3	49.53	0	0.00	49.60	3	4,482	0.07%
2020/01/30	2	50.55	0	0.00	50.10	2	4,312	0.05%
2020/01/17	0.5	52.60	2.2	52.64	52.80	-1.7	4,099	-0.04%
2020/01/16	0	0.00	2.1	52.40	52.20	-2.1	4,159	-0.05%
2020/01/15	0	0.00	3	52.60	52.50	-3	4,188	-0.07%
2020/01/14	1	52.50	4	52.60	52.70	-3	4,215	-0.07%
2020/01/13	0	0.00	6	51.97	52.00	-6	4,186	-0.14%
2020/01/09	0	0.00	0.5	51.10	51.10	-0.5	4,474	-0.01%
2020/01/07	4	50.93	0.5	51.10	50.90	3.5	4,518	0.08%
2020/01/06	0	0.00	1	51.80	51.70	-1	4,590	-0.02%
2020/01/03	0.5	52.10	2	52.15	52.30	-1.5	4,623	-0.03%
2020/01/02	0	0.00	1.5	52.07	52.00	-1.5	4,659	-0.03%
2019/12/31	0	0.00	10.5	52.19	52.00	-10.5	4,671	-0.22%
2019/12/30	1	52.00	10.5	52.40	52.20	-9.5	4,696	-0.20%
2019/12/27	0.4	52.50	1	52.70	52.70	-0.6	4,715	-0.01%
2019/12/26	0.5	52.30	1	52.30	52.40	-0.5	4,776	-0.01%
2019/12/25	6	52.08	0.5	51.90	51.90	5.5	4,858	0.11%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/20	0	0.00	5	52.20	52.50	-5	5,206	-0.10%
2019/12/18	0	0.00	1	51.40	51.40	-1	5,163	-0.02%
2019/12/17	0	51.40	16	51.07	51.60	-16	6,967	-0.23%
2019/12/16	1	51.00	15	51.07	51.00	-14	7,076	-0.20%
2019/12/13	0	0.00	2.5	50.94	50.90	-2.5	7,225	-0.03%
2019/12/12	0	0.00	4	50.65	50.60	-4	7,321	-0.05%
2019/12/11	0	0.00	0.5	50.20	50.00	-0.5	7,606	-0.01%
2019/12/10	12	50.30	0.5	50.20	50.20	11.5	7,760	0.15%
2019/12/09	0	0.00	0.5	50.40	50.30	-0.5	7,917	-0.01%
2019/12/06	11	50.39	1.5	50.43	50.30	9.5	8,120	0.12%
2019/12/05	0	0.00	1.5	50.13	50.30	-1.5	8,419	-0.02%
2019/12/04	1	49.60	1.5	50.07	50.00	-0.5	8,757	-0.01%
2019/12/03	0	0.00	0.5	50.10	49.60	-0.5	8,824	-0.01%
2019/12/02	7	49.55	0.5	50.20	49.55	6.5	8,996	0.07%
2019/11/29	15	50.07	0.5	50.40	49.90	14.5	8,988	0.16%
2019/11/28	0	0.00	0.5	51.80	51.60	-0.5	8,863	-0.01%
2019/11/27	0	0.00	1.5	51.80	51.80	-1.5	9,041	-0.02%
2019/11/26	5	51.40	1.5	51.80	51.80	3.5	9,091	0.04%
2019/11/25	7	51.61	0.5	51.60	51.40	6.5	8,950	0.07%
2019/11/22	0	0.00	0.5	51.80	51.70	-0.5	9,172	-0.01%
2019/11/21	6	51.60	0	0.00	51.60	6	9,345	0.06%
2019/11/20	0	0.00	2.5	51.94	52.10	-2.5	9,471	-0.03%
2019/11/19	0	0.00	3.5	51.81	52.10	-3.5	9,605	-0.04%
2019/11/18	3	51.73	3.5	51.59	51.80	-0.5	9,933	-0.01%
2019/11/15	0	0.00	1.5	51.70	51.70	-1.5	9,970	-0.02%
2019/11/14	0	0.00	1.5	51.50	51.50	-1.5	10,009	-0.01%
2019/11/13	11	51.80	0.5	52.00	51.60	10.5	10,077	0.10%
2019/11/12	1.5	52.57	1	52.90	52.90	0.5	10,066	0.00%
2019/11/11	0	0.00	1.5	52.57	52.50	-1.5	10,108	-0.01%
2019/11/08	2	52.90	0.5	53.00	53.00	1.5	10,224	0.01%
2019/11/07	2	53.30	5.5	53.21	53.40	-3.5	10,253	-0.03%
2019/11/06	5	53.30	16	53.54	53.90	-11	10,213	-0.11%
2019/11/05	5	53.50	8	53.38	53.50	-3	10,193	-0.03%
2019/11/04	1.5	52.20	0	0.00	52.40	1.5	10,178	0.01%
2019/11/01	2	52.10	0	0.00	52.10	2	10,285	0.02%
2019/10/31	1	52.50	0	0.00	52.50	1	10,413	0.01%
2019/10/30	2	52.20	2	52.30	52.50	0	10,440	0.00%
2019/10/28	1.7	52.00	5	52.02	51.90	-3.3	10,597	-0.03%
2019/10/25	0	0.00	3.1	52.10	52.10	-3.1	10,630	-0.03%
2019/10/24	0	0.00	4	51.95	52.20	-4	10,693	-0.04%
2019/10/23	0	0.00	3	51.40	51.20	-3	10,763	-0.03%
2019/10/22	2.8	51.35	3	51.40	51.50	-0.2	10,847	0.00%
2019/10/21	0	0.00	7	51.06	51.20	-7	10,832	-0.06%
2019/10/18	34.1	51.28	59.5	51.13	51.00	-25.4	10,784	-0.24%
2019/10/17	0	0.00	2	52.20	51.80	-2	10,492	-0.02%
2019/10/16	0	0.00	2	52.15	52.10	-2	10,450	-0.02%
2019/10/15	0	0.00	25	51.86	51.90	-25	10,440	-0.24%
2019/10/08	2	50.85	2	51.40	50.80	0	10,333	0.00%
2019/10/07	2	51.00	0	0.00	51.00	2	10,302	0.02%
2019/10/03	0	0.00	1	51.30	51.30	-1	10,339	-0.01%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/10/01	0	0.00	4	53.00	51.50	-4	10,398	-0.04%
2019/09/27	0	0.00	2	52.30	52.10	-2	10,367	-0.02%
2019/09/26	4	52.08	1	52.40	52.10	3	10,338	0.03%
2019/09/24	1	54.10	0	0.00	54.00	1	10,140	0.01%
2019/09/20	0	0.00	3	55.07	55.70	-3	10,165	-0.03%
2019/09/17	1	55.00	1	54.80	54.70	0	8,011	0.00%
2019/09/16	0	0.00	1	55.50	56.00	-1	7,890	-0.01%
2019/09/12	0	0.00	1	55.10	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	2	54.65	54.80	-2	7,505	-0.03%
2019/09/09	0	0.00	1	54.90	54.90	-1	7,321	-0.01%
2019/09/06	0	0.00	8	52.23	53.30	-8	7,064	-0.11%
2019/09/05	1	50.60	0.1	51.30	51.30	0.9	6,784	0.01%
2019/09/04	0	0.00	5	51.00	51.10	-5	6,777	-0.07%
2019/09/02	5	50.62	0	0.00	50.70	5	6,610	0.08%
2019/08/30	0	0.00	5	50.40	50.80	-5	6,596	-0.08%
2019/08/29	0	0.00	12	49.35	49.25	-12	6,430	-0.19%
2019/08/28	4	48.98	1	49.40	49.40	3	6,424	0.05%
2019/08/27	9	49.17	3	49.32	49.65	6	6,398	0.09%
2019/08/26	1	49.35	1	49.80	50.00	0	6,280	0.00%
2019/08/23	3	49.92	1	48.95	49.75	2	6,204	0.03%
2019/08/22	1	48.60	1	48.70	48.70	0	6,189	0.00%
2019/08/21	2	46.55	1	45.95	47.65	1	6,519	0.02%
2019/08/19	0	0.00	1	48.45	48.45	-1	6,588	-0.02%
2019/08/16	3	48.12	0	0.00	48.00	3	6,638	0.05%
2019/08/15	0	0.00	3	46.57	46.85	-3	6,585	-0.05%
2019/08/14	1	47.70	1	47.55	47.10	0	6,618	0.00%
2019/08/13	1	46.95	1	47.20	46.80	0	6,763	0.00%
2019/08/08	3	48.80	2	48.85	48.65	1	6,678	0.01%
2019/08/07	2	48.60	0	0.00	48.30	2	6,700	0.03%
2019/08/06	0	0.00	1	49.25	49.05	-1	6,675	-0.01%
2019/08/05	4	49.05	0	0.00	50.00	4	6,615	0.06%
2019/08/02	3	48.92	1	49.05	48.85	2	6,542	0.03%
2019/08/01	0.1	50.40	0	0.00	50.20	0.1	6,471	0.00%
2019/07/30	1	51.40	0	0.00	51.40	1	6,237	0.02%
2019/07/29	1	51.90	0	0.00	52.10	1	6,237	0.02%
2019/07/26	2	51.85	0	0.00	51.90	2	6,269	0.03%
2019/07/25	7	51.97	0	0.00	51.70	7	6,292	0.11%
2019/07/24	8	54.16	0	0.00	53.50	8	6,174	0.13%
2019/07/22	0	0.00	2	56.40	56.00	-2	6,103	-0.03%
2019/07/15	1	56.10	0	0.00	56.20	1	6,102	0.02%
2019/07/12	0	0.00	1	57.30	57.20	-1	6,103	-0.02%
2019/07/08	1	55.90	0.1	56.20	56.30	1	6,077	0.02%
2019/07/05	1	56.90	0	0.00	57.40	1	6,039	0.02%
2019/07/04	0	0.00	1	56.30	56.60	-1	6,000	-0.02%
2019/07/03	0.1	55.60	0	0.00	55.60	0.1	6,021	0.00%
2019/07/02	0.1	55.30	0	0.00	55.30	0.1	6,044	0.00%
2019/07/01	1	55.80	0	0.00	55.30	1	6,028	0.02%
2019/06/28	2	56.40	0	0.00	56.20	2	6,002	0.03%
2019/06/27	0	0.00	3	57.63	57.70	-3	5,974	-0.05%
2019/06/25	1	56.90	0	0.00	57.10	1	6,160	0.02%
2019/06/24	1	56.90	0	0.00	57.50	1	6,163	0.02%
2019/06/21	1	56.60	14	57.00	57.40	-13	6,265	-0.21%
2019/06/19	0	0.00	2	57.40	57.40	-2	6,257	-0.03%
2019/06/18	1	56.00	10	55.70	56.00	-9	6,229	-0.14%
2019/06/17	5	54.56	3	54.80	54.50	2	6,235	0.03%
2019/06/12	8	56.29	4	56.30	56.10	4	6,180	0.06%
2019/06/10	0	0.00	0.2	58.00	58.20	-0.2	6,415	0.00%
2019/06/06	0	0.00	2	58.00	57.90	-2	6,411	-0.03%
2019/06/05	0	0.00	3	57.90	57.40	-3	6,509	-0.05%
2019/06/04	0	0.00	1	58.00	58.00	-1	6,549	-0.02%
2019/06/03	25	57.20	25	57.50	57.70	0	6,571	0.00%
2019/05/31	110	57.31	104	57.32	58.10	6	6,590	0.09%	大買/大賣/
2019/05/30	123	57.17	123	56.67	57.50	0	6,664	0.00%	大買/大賣/
2019/05/29	116	55.62	115	55.93	56.20	1	7,396	0.01%	大買/大賣/
2019/05/28	93	54.50	105	55.25	57.40	-12	10,894	-0.11%	大賣/
2019/05/27	6	58.00	0	0.00	56.80	6	10,729	0.06%
2019/05/24	4	56.08	0	0.00	57.80	4	10,925	0.04%
2019/05/23	1	54.90	0	0.00	54.90	1	10,937	0.01%
2019/05/21	6	53.00	0	0.00	53.80	6	11,442	0.05%
2019/05/20	0.1	52.50	1	53.50	52.60	-0.9	11,663	-0.01%
2019/05/13	0	0.00	2	50.50	50.50	-2	13,097	-0.02%
2019/05/10	0	0.00	0	50.60	50.70	0	13,197	0.00%
2019/05/09	0	0.00	2	50.30	50.30	-2	13,241	-0.02%
2019/05/07	0	0.00	1	49.80	49.80	-1	13,292	-0.01%
2019/05/03	1	50.90	2	50.50	50.90	-1	13,339	-0.01%
2019/04/30	0	0.00	2	48.80	49.80	-2	13,245	-0.02%
2019/04/19	0	0.00	3	48.40	48.60	-3	13,889	-0.02%
2019/04/16	0	0.00	3	48.80	48.85	-3	14,155	-0.02%
2019/04/10	0	0.00	7	48.65	48.90	-7	14,271	-0.05%
2019/04/08	0	0.00	2	48.45	48.10	-2	14,264	-0.01%
2019/04/01	3	48.75	1	48.35	48.50	2	14,244	0.01%
2019/03/19	0	0.00	1	47.40	47.50	-1	14,212	-0.01%
2019/03/15	0	47.30	2	46.50	47.30	-2	14,202	-0.01%
2019/03/14	0	0.00	2	46.50	47.10	-2	14,105	-0.01%
2019/03/12	0	0.00	5	45.35	45.50	-5	13,839	-0.04%
2019/03/06	0	0.00	8	45.75	46.00	-8	13,770	-0.06%
2019/03/04	14	45.94	3	46.32	46.10	11	13,664	0.08%
2019/02/27	50	45.60	62	47.49	47.90	-12	12,945	-0.09%
2019/02/26	15	44.92	2	44.90	44.90	13	9,352	0.14%
2019/02/25	10	45.82	0	0.00	45.70	10	9,048	0.11%
2019/02/22	6	47.28	4	47.40	47.20	2	8,648	0.02%
2019/02/19	6	45.28	0	0.00	45.20	6	7,864	0.08%
2019/02/18	0	45.20	2	45.20	45.20	-2	7,592	-0.03%
2019/02/14	1	45.25	0.1	45.05	45.05	0.9	7,493	0.01%
2019/02/13	3	44.92	0	0.00	45.00	3	7,377	0.04%
2019/01/28	0	0.00	3	43.00	43.30	-3	6,485	-0.05%
2019/01/25	8	44.10	1	43.35	43.70	7	6,421	0.11%
2019/01/23	0	0.00	2.3	43.86	43.95	-2.3	6,412	-0.04%
2019/01/18	0	0.00	2	42.90	43.15	-2	6,779	-0.03%
2019/01/17	0	0.00	1	43.30	43.05	-1	6,836	-0.01%
2019/01/16	1	42.40	3	42.53	42.60	-2	6,917	-0.03%
2019/01/15	2	43.40	1	43.35	43.20	1	6,867	0.01%
2019/01/14	3	42.32	1	42.55	42.50	2	6,947	0.03%
2019/01/09	0	0.00	2	40.65	40.70	-2	6,758	-0.03%
2019/01/07	3	40.18	1.2	40.20	40.20	1.8	6,602	0.03%
2018/12/28	0	0.00	1	40.15	40.20	-1	6,414	-0.02%
2018/12/26	0	0.00	2	39.85	39.85	-2	6,350	-0.03%
2018/12/20	0	0.00	2	40.35	40.25	-2	6,011	-0.03%
2018/12/17	2	39.40	6	39.65	39.65	-4	5,695	-0.07%
2018/12/14	0	0.00	6	39.60	39.50	-6	5,670	-0.11%
2018/12/13	6	39.65	0	0.00	39.65	6	5,676	0.11%
2018/12/10	1	38.95	2	39.03	38.95	-1	5,609	-0.02%
2018/12/07	1	38.75	3	39.00	38.80	-2	5,571	-0.04%
2018/12/05	3	38.70	0	0.00	39.05	3	5,529	0.05%
2018/12/04	6	39.38	0	0.00	39.20	6	5,514	0.11%
2018/12/03	1	39.50	0	0.00	39.80	1	5,553	0.02%
2018/11/30	0	0.00	3	39.33	39.95	-3	5,516	-0.05%
2018/11/29	3	38.70	0	0.00	38.80	3	5,433	0.06%
2018/11/28	1	38.90	0	0.00	39.10	1	5,337	0.02%
2018/11/26	0	0.00	10	39.87	39.95	-10	5,137	-0.19%
2018/11/19	1	38.80	5	39.20	39.20	-4	4,897	-0.08%
2018/11/16	1	39.00	0	0.00	38.55	1	4,834	0.02%
2018/11/15	10	38.75	10	39.00	39.05	0	4,719	0.00%
2018/11/14	14	39.46	0.2	39.20	39.15	13.8	4,687	0.29%
2018/11/13	10	40.90	2	40.80	40.80	8	4,481	0.18%
2018/11/12	1	39.60	5	40.30	40.50	-4	4,309	-0.09%
2018/11/09	0	0.00	8	39.60	39.55	-8	4,141	-0.19%
2018/11/06	0	0.00	1	39.15	38.95	-1	3,813	-0.03%
2018/11/05	0	0.00	6	38.64	38.70	-6	3,685	-0.16%
2018/11/02	0	0.00	5	37.95	38.60	-5	3,639	-0.14%
2018/11/01	0	0.00	2	38.45	38.50	-2	3,550	-0.06%
2018/10/30	0	0.00	2	38.20	38.40	-2	3,406	-0.06%
2018/10/26	0.2	36.45	5	36.15	36.45	-4.8	2,881	-0.17%
2018/10/25	0	0.00	3	36.33	36.20	-3	2,746	-0.11%
2018/10/24	0	0.00	12	36.71	36.80	-12	2,647	-0.45%
2018/10/23	0	0.00	26	36.72	36.55	-26	2,497	-1.04%
2018/10/22	21.1	37.73	41	37.76	37.35	-19.9	2,391	-0.83%
2018/10/19	5	35.90	117	36.08	36.90	-112	2,126	-5.27%	大賣/鉅額交易