上海商銀 (5876)-凱基-信義券商分點個股進出

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
45.20
漲跌
▼0.55
漲幅
-1.20%
成交量
4,812張
產業
上市金融類股
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－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/04/19	5	45.05	0	0.00	45.00	5	5,005	0.10%
2024/04/16	0	0.00	2	46.28	46.10	-2	4,882	-0.04%
2024/04/12	0	0.00	10	47.08	47.50	-10	4,759	-0.21%
2024/04/11	0	0.00	2	47.33	47.50	-2	4,686	-0.04%
2024/04/01	0	0.00	1	46.65	46.50	-1	4,731	-0.02%
2024/03/28	0	0.00	974	47.93	48.25	-974	4,280	-22.75%	大賣/鉅額交易
2024/03/26	0	0.00	1	46.85	47.30	-1	3,971	-0.03%
2024/03/21	0	0.00	1	47.80	47.80	-1	3,893	-0.03%
2024/03/19	0	0.00	5	46.65	46.35	-5	3,718	-0.13%
2024/03/13	966	45.20	0	0.00	45.40	966	3,384	28.54%	大買/鉅額交易
2024/03/11	1	44.55	0	0.00	44.60	1	3,369	0.03%
2024/03/07	2	44.33	0	0.00	44.70	2	3,473	0.06%
2024/03/05	1	44.45	0	0.00	44.45	1	3,730	0.03%
2024/03/04	1	44.60	0	0.00	44.70	1	3,840	0.03%
2024/02/29	1	44.60	0	0.00	45.00	1	4,205	0.02%
2024/02/27	1	44.85	0	0.00	44.70	1	4,284	0.02%
2024/02/23	1	44.75	0	0.00	44.75	1	4,406	0.02%
2024/02/22	1	44.60	0	0.00	44.95	1	4,516	0.02%
2024/02/20	1	44.85	0	0.00	44.90	1	4,571	0.02%
2024/02/19	1	44.80	0	0.00	44.85	1	4,645	0.02%
2024/02/16	1	44.00	0	0.00	44.20	1	4,721	0.02%
2024/02/05	1	44.35	0	0.00	44.20	1	4,695	0.02%
2024/02/02	1	44.80	0	0.00	44.80	1	4,686	0.02%
2024/02/01	1	44.75	0	0.00	44.95	1	4,698	0.02%
2024/01/30	1	44.30	0	0.00	44.30	1	4,700	0.02%
2024/01/29	2	44.95	0	0.00	45.00	2	4,739	0.04%
2024/01/26	2	44.80	0	0.00	44.70	2	4,812	0.04%
2024/01/25	2	44.40	20	44.45	44.30	-18	4,861	-0.37%
2024/01/23	2	44.38	0	0.00	44.25	2	4,944	0.04%
2024/01/22	1	44.35	0	0.00	44.30	1	5,007	0.02%
2024/01/19	3	44.52	0	0.00	44.70	3	5,061	0.06%
2024/01/18	2	44.40	2	44.15	44.25	0	5,077	0.00%
2024/01/17	1	44.15	0	0.00	43.90	1	5,084	0.02%
2024/01/16	3	44.75	0	0.00	44.50	3	4,999	0.06%
2024/01/15	1	45.25	0	0.00	45.20	1	4,947	0.02%
2024/01/12	1	45.45	0	0.00	45.35	1	5,002	0.02%
2024/01/11	1	45.65	0	0.00	45.55	1	5,053	0.02%
2024/01/10	2	44.60	0	0.00	44.95	2	5,037	0.04%
2024/01/09	1	46.30	0	0.00	46.20	1	4,926	0.02%
2024/01/08	0	0.00	2	46.70	46.30	-2	4,923	-0.04%
2023/12/28	1.2	46.75	10	46.83	46.85	-8.8	5,099	-0.17%
2023/12/27	1.4	46.32	0	0.00	46.45	1.4	5,039	0.03%
2023/12/26	0.2	45.70	0	0.00	45.75	0.2	4,957	0.00%
2023/12/25	1.1	45.44	0	0.00	45.45	1.1	4,958	0.02%
2023/12/22	1.1	45.35	0	0.00	45.35	1.1	4,954	0.02%
2023/12/20	4	45.11	0	0.00	45.15	4	4,895	0.08%
2023/12/19	5	45.32	0	0.00	45.40	5	4,875	0.10%
2023/12/14	0	0.00	0.1	46.10	46.25	-0.1	4,807	0.00%
2023/12/06	0	0.00	50	46.20	46.35	-50	4,858	-1.03%
2023/12/05	0	0.00	91	46.20	45.90	-91	4,794	-1.90%
2023/12/04	0	0.00	614	46.16	46.10	-614	4,744	-12.94%	大賣/鉅額交易
2023/12/01	0	0.00	1	45.70	46.00	-1	4,742	-0.02%
2023/11/30	100	45.50	0	45.45	45.10	100	4,675	2.14%
2023/11/29	3	45.60	0	0.00	45.30	3	4,473	0.07%
2023/11/28	1	45.70	0	0.00	45.45	1	4,347	0.02%
2023/11/27	400.1	45.75	0	0.00	45.75	400.1	4,290	9.33%	大買/鉅額交易
2023/11/24	50	46.22	0	0.00	45.55	50	4,100	1.22%
2023/11/21	0	0.00	5	46.45	46.30	-5	3,866	-0.13%
2023/11/16	0	0.00	5	45.20	45.55	-5	3,728	-0.13%
2023/11/15	0	0.00	5	45.00	45.05	-5	3,667	-0.14%
2023/11/03	0	0.00	2	44.38	44.60	-2	3,628	-0.06%
2023/11/02	0	0.00	5	44.10	44.00	-5	3,571	-0.14%
2023/10/27	0	0.00	2	43.55	43.95	-2	3,444	-0.06%
2023/10/26	0	0.00	1	42.85	42.85	-1	3,433	-0.03%
2023/10/20	2	42.63	0	0.00	43.00	2	3,355	0.06%
2023/10/05	1	42.40	0	0.00	42.40	1	3,278	0.03%
2023/10/04	1	42.30	0	0.00	42.45	1	3,233	0.03%
2023/10/02	0	0.00	3	43.00	43.00	-3	3,313	-0.09%
2023/09/26	1	42.60	0	0.00	42.60	1	3,530	0.03%
2023/09/12	0	0.00	1	42.85	42.80	-1	3,828	-0.03%
2023/09/11	0	0.00	3	42.70	42.55	-3	3,848	-0.08%
2023/09/08	0	0.00	1	42.70	42.65	-1	3,842	-0.03%
2023/09/06	3	42.47	0	0.00	42.20	3	3,886	0.08%
2023/09/05	2	42.83	0	0.00	42.70	2	3,837	0.05%
2023/08/24	0	0.00	5	42.80	42.80	-5	5,069	-0.10%
2023/08/16	4	42.38	0	0.00	42.35	4	5,309	0.08%
2023/06/30	0	0.00	29	45.45	45.40	-29	5,212	-0.56%
2023/06/29	0	0.00	40	45.79	45.65	-40	5,183	-0.77%
2023/06/28	1	45.50	0	0.00	45.45	1	5,186	0.02%
2023/05/25	5	45.95	0	0.00	45.95	5	3,994	0.13%
2023/05/23	7	46.87	0	0.00	47.05	7	3,877	0.18%
2023/05/22	0	0.00	5	47.45	47.50	-5	3,863	-0.13%
2023/05/19	4	47.00	0	0.00	47.30	4	3,841	0.10%
2023/05/17	1	47.00	0	0.00	47.00	1	3,785	0.03%
2023/05/09	1	46.35	0	0.00	46.50	1	3,644	0.03%
2023/05/08	1	46.15	0	0.00	46.35	1	3,655	0.03%
2023/04/26	1	46.55	0	0.00	46.80	1	3,651	0.03%
2023/04/20	1	46.30	0	0.00	46.35	1	3,662	0.03%
2023/04/17	1	47.05	0	0.00	47.15	1	3,734	0.03%
2023/04/13	1	46.90	0	0.00	47.05	1	3,780	0.03%
2023/04/12	0	46.90	0	0.00	47.00	0	3,794	0.00%
2023/03/13	1	45.45	0	0.00	45.45	1	4,310	0.02%
2023/03/08	1	47.70	0	0.00	47.80	1	4,446	0.02%
2023/02/24	1	47.75	0	0.00	47.65	1	4,715	0.02%
2023/02/23	0	0.00	0.5	47.80	47.85	-0.5	4,686	-0.01%
2023/02/22	1	47.70	0	0.00	47.65	1	4,721	0.02%
2023/02/21	1	47.70	0	0.00	47.80	1	4,739	0.02%
2023/02/20	2	47.80	0	0.00	47.80	2	4,818	0.04%
2023/02/17	1	47.10	0	0.00	47.15	1	4,885	0.02%
2023/02/16	1	47.40	0	0.00	47.10	1	4,995	0.02%
2023/02/15	1.1	47.09	0	0.00	46.80	1.1	5,097	0.02%
2023/02/14	1	47.25	0	0.00	47.30	1	5,144	0.02%
2023/02/07	1.1	46.84	0	0.00	46.80	1.1	5,422	0.02%
2023/02/06	1	46.85	0	0.00	46.60	1	5,497	0.02%
2023/02/03	1	46.95	0	0.00	47.20	1	5,540	0.02%
2023/02/02	0.1	46.80	0	0.00	46.75	0.1	5,620	0.00%
2023/02/01	0	0.00	1	47.20	47.10	-1	5,626	-0.02%
2023/01/31	1.1	46.95	0	0.00	46.60	1.1	5,647	0.02%
2023/01/16	0	0.00	0.1	46.70	46.80	-0.1	5,560	0.00%
2023/01/13	1	46.25	0.2	46.33	46.35	0.8	5,631	0.01%
2023/01/12	0.1	46.35	0	0.00	46.40	0.1	5,790	0.00%
2023/01/11	0	0.00	0.1	46.15	46.25	-0.1	5,846	0.00%
2023/01/09	0	0.00	0.6	46.03	46.25	-0.6	5,910	-0.01%
2023/01/04	1	44.60	0	0.00	44.95	1	6,008	0.02%
2023/01/03	1	44.40	1	44.25	44.25	0	6,037	0.00%
2022/12/30	1	44.30	0	0.00	44.05	1	6,024	0.02%
2022/12/28	1	44.25	0	0.00	44.15	1	6,016	0.02%
2022/12/27	0	0.00	1	44.10	44.25	-1	6,015	-0.02%
2022/12/26	1	43.95	0	0.00	44.05	1	6,042	0.02%
2022/12/23	1	44.10	0	0.00	44.25	1	6,076	0.02%
2022/12/22	1	44.30	2	44.13	44.45	-1	6,119	-0.02%
2022/12/21	0	0.00	1	43.45	43.75	-1	6,124	-0.02%
2022/12/20	0	0.00	2	44.55	44.50	-2	6,004	-0.03%
2022/12/16	1	47.75	0	0.00	47.40	1	5,811	0.02%
2022/12/15	1	48.25	0	0.00	48.00	1	5,816	0.02%
2022/12/13	1	47.10	0	0.00	47.10	1	5,819	0.02%
2022/12/09	1	47.85	0	0.00	47.80	1	5,835	0.02%
2022/12/08	1	48.00	0	0.00	48.05	1	5,842	0.02%
2022/12/07	1	48.15	0	0.00	47.90	1	5,824	0.02%
2022/12/06	1	47.00	0	0.00	46.80	1	5,774	0.02%
2022/12/05	2	47.05	0	0.00	47.05	2	5,756	0.03%
2022/12/01	2	48.80	0	0.00	48.95	2	5,692	0.04%
2022/11/29	1	47.60	0.3	47.42	47.80	0.7	5,482	0.01%
2022/11/24	1	45.55	0.4	45.95	46.05	0.6	5,539	0.01%
2022/11/18	0.1	45.00	0	0.00	44.85	0.1	5,443	0.00%
2022/11/16	0.1	46.00	0	0.00	45.80	0.1	5,377	0.00%
2022/11/15	1	46.35	1	46.45	46.40	0	5,319	0.00%
2022/11/14	1.1	45.90	0	0.00	46.00	1.1	5,269	0.02%
2022/11/11	0	0.00	1	45.50	46.00	-1	5,220	-0.02%
2022/11/09	2	45.08	0	0.00	45.30	2	5,191	0.04%
2022/11/08	0.1	45.00	0	0.00	45.30	0.1	5,139	0.00%
2022/11/01	2	46.18	0	0.00	46.15	2	4,888	0.04%
2022/10/24	0.1	46.00	0	0.00	46.00	0.1	4,684	0.00%
2022/10/14	0	0.00	4	48.20	48.20	-4	4,280	-0.09%
2022/10/06	0	0.00	3	49.18	49.35	-3	4,117	-0.07%
2022/10/05	0	0.00	2	48.80	48.80	-2	4,141	-0.05%
2022/09/29	0.1	49.00	0	0.00	49.40	0.1	4,210	0.00%
2022/09/26	1	49.05	0	0.00	48.70	1	4,247	0.02%
2022/09/23	5	49.80	5	49.60	49.70	0	4,288	0.00%
2022/09/21	1	48.60	0	0.00	48.75	1	4,291	0.02%
2022/09/20	1	48.65	0	0.00	48.70	1	4,298	0.02%
2022/09/19	1	48.75	0	0.00	48.75	1	4,335	0.02%
2022/09/16	2	48.95	2	49.08	48.75	0	4,394	0.00%
2022/09/15	1	49.25	0	0.00	49.25	1	4,391	0.02%
2022/09/12	1.4	49.65	0	0.00	49.55	1.4	4,472	0.03%
2022/09/07	1	48.55	0	0.00	48.55	1	4,555	0.02%
2022/09/06	5	49.35	0	0.00	49.55	5	4,591	0.11%
2022/09/02	1	48.80	0	0.00	48.65	1	4,689	0.02%
2022/08/31	1	49.90	0	0.00	49.80	1	4,669	0.02%
2022/08/30	1	49.50	0	0.00	49.45	1	4,508	0.02%
2022/08/29	1	49.65	0	0.00	49.60	1	4,565	0.02%
2022/08/18	1	50.70	0	0.00	50.60	1	5,492	0.02%
2022/08/16	2	51.40	0	0.00	51.90	2	5,638	0.04%
2022/08/15	1	51.70	0.1	52.00	52.00	0.9	5,750	0.02%
2022/08/10	0	0.00	5	52.40	52.80	-5	5,853	-0.09%
2022/08/04	1	50.10	0	0.00	49.90	1	5,845	0.02%
2022/08/03	1	50.20	0	0.00	50.10	1	5,867	0.02%
2022/08/02	1	49.85	0	0.00	49.90	1	5,874	0.02%
2022/07/29	1	50.00	0	0.00	50.10	1	5,896	0.02%
2022/07/27	1	49.55	0	0.00	49.90	1	5,873	0.02%
2022/07/25	2	49.30	0	0.00	49.30	2	5,842	0.03%
2022/07/06	0	0.00	6	51.07	51.10	-6	5,763	-0.10%
2022/07/04	0	0.00	3	52.20	52.40	-3	5,690	-0.05%
2022/06/29	0	0.00	6	54.62	54.50	-6	5,651	-0.11%
2022/06/28	0	0.00	1	54.00	54.40	-1	5,611	-0.02%
2022/06/27	0	0.00	3	54.63	54.30	-3	5,655	-0.05%
2022/06/23	0	0.00	10	53.94	54.00	-10	5,552	-0.18%
2022/06/22	0	0.00	5	53.20	52.90	-5	5,471	-0.09%
2022/06/21	0	0.00	1	53.10	53.10	-1	5,509	-0.02%
2022/06/17	0	0.00	1	52.40	52.20	-1	5,488	-0.02%
2022/06/08	0	0.00	1	52.60	52.80	-1	5,229	-0.02%
2022/06/01	0	0.00	2	51.90	51.70	-2	5,073	-0.04%
2022/05/31	0	50.80	0	0.00	50.60	0	4,930	0.00%
2022/05/30	0	0.00	3	51.90	50.70	-3	4,642	-0.06%
2022/05/27	0	0.00	10	50.99	50.90	-10	4,473	-0.22%
2022/05/26	0	0.00	1	50.10	50.10	-1	4,352	-0.02%
2022/05/25	1	49.75	1	50.10	49.30	0	4,375	0.00%
2022/05/18	0	0.00	1	46.80	47.30	-1	3,844	-0.03%
2022/05/17	0	46.60	0	0.00	46.40	0	3,852	0.00%
2022/05/13	0	0.00	1	46.80	46.80	-1	3,830	-0.03%
2022/05/12	0	46.20	0	0.00	45.95	0	3,823	0.00%
2022/05/11	0	46.30	1	46.45	46.85	-1	3,821	-0.03%
2022/05/10	0	0.00	1	47.25	47.30	-1	3,818	-0.03%
2022/05/09	0.1	47.14	0	0.00	47.00	0.1	3,835	0.00%
2022/05/06	0	0.00	1	48.20	48.35	-1	3,827	-0.03%
2022/05/03	0	0.00	5	48.55	48.60	-5	4,096	-0.12%
2022/04/01	0	0.00	17	50.00	49.95	-17	4,553	-0.37%
2022/03/24	0	0.00	1	50.00	50.00	-1	4,353	-0.02%
2022/03/10	0	0.00	10	45.98	46.80	-10	4,069	-0.25%
2022/03/09	0	0.00	1	45.35	45.20	-1	4,022	-0.02%
2022/03/08	0	0.00	1	44.85	44.80	-1	4,030	-0.02%
2022/03/07	1	45.50	0	0.00	45.45	1	3,996	0.03%
2022/02/25	0	0.00	1	45.80	45.80	-1	4,078	-0.02%
2022/01/26	0	0.00	1	47.55	46.25	-1	3,723	-0.03%
2022/01/18	1	48.80	0	0.00	48.50	1	3,414	0.03%
2022/01/12	0	0.00	17	49.95	50.00	-17	3,029	-0.56%
2021/12/29	0	0.00	20	47.40	47.55	-20	2,698	-0.74%
2021/12/21	20	47.50	0	0.00	46.85	20	2,808	0.71%
2021/12/08	0	0.00	1	47.35	47.80	-1	2,999	-0.03%
2021/11/24	0	0.00	5	47.96	47.55	-5	3,150	-0.16%
2021/11/23	0	0.00	1	46.95	46.95	-1	3,347	-0.03%
2021/11/18	0	0.00	1	46.60	46.70	-1	3,363	-0.03%
2021/11/17	1	45.65	0	0.00	45.60	1	3,278	0.03%
2021/11/16	1	45.80	1	45.65	45.90	0	3,280	0.00%
2021/11/05	1	44.45	0	0.00	44.60	1	3,389	0.03%
2021/10/29	1	44.30	0	0.00	44.00	1	3,463	0.03%
2021/10/25	1	44.60	0	0.00	44.60	1	3,503	0.03%
2021/10/21	1	45.15	0	0.00	44.80	1	3,687	0.03%
2021/10/19	1	44.70	0	0.00	44.55	1	3,676	0.03%
2021/10/13	0	0.00	1	43.90	43.90	-1	3,760	-0.03%
2021/10/01	1	43.20	0	0.00	43.30	1	3,798	0.03%
2021/09/30	1	43.55	1	44.40	44.40	0	3,751	0.00%
2021/09/29	1	43.60	1	44.25	44.05	0	3,719	0.00%
2021/09/27	1	44.85	0	0.00	44.80	1	3,675	0.03%
2021/09/24	1	44.55	0	0.00	44.60	1	3,658	0.03%
2021/09/23	1	44.65	2	44.25	44.55	-1	3,664	-0.03%
2021/09/22	1	43.90	0	0.00	43.60	1	3,673	0.03%
2021/09/16	0	0.00	5	45.89	46.00	-5	3,548	-0.14%
2021/09/15	1	45.20	0	0.00	45.75	1	3,481	0.03%
2021/09/08	1	45.25	7	45.16	45.60	-6	3,560	-0.17%
2021/09/03	0	0.00	1	44.70	44.70	-1	3,495	-0.03%
2021/09/02	1	43.90	0	0.00	43.75	1	3,482	0.03%
2021/09/01	1	44.75	0	0.00	44.65	1	3,480	0.03%
2021/08/26	1	41.05	0	0.00	41.60	1	2,980	0.03%
2021/08/25	2	40.95	0	0.00	41.25	2	2,934	0.07%
2021/08/23	1	40.80	0	0.00	40.95	1	2,970	0.03%
2021/08/20	1	40.50	0	0.00	40.25	1	3,041	0.03%
2021/08/19	2	40.48	0	0.00	40.55	2	3,611	0.06%
2021/08/18	1	41.40	0	0.00	41.40	1	3,614	0.03%
2021/08/17	2	41.33	0	0.00	41.55	2	3,720	0.05%
2021/08/16	1	41.15	0	0.00	41.15	1	3,708	0.03%
2021/08/13	3	41.30	0	0.00	41.40	3	3,792	0.08%
2021/08/12	1	41.40	0	0.00	41.60	1	3,840	0.03%
2021/08/11	5	41.59	0	0.00	41.70	5	3,897	0.13%
2021/08/10	2	41.53	0	0.00	41.60	2	3,973	0.05%
2021/08/09	1	41.85	0	0.00	42.05	1	4,066	0.02%
2021/08/06	1	42.10	0	0.00	41.85	1	4,121	0.02%
2021/08/05	2	41.95	0	0.00	42.15	2	4,193	0.05%
2021/08/04	1	42.00	0	0.00	42.05	1	4,410	0.02%
2021/08/03	2	41.80	0	0.00	42.00	2	4,464	0.04%
2021/07/30	2	41.38	0	0.00	41.75	2	4,537	0.04%
2021/07/29	3	41.60	0	0.00	41.85	3	4,574	0.07%
2021/07/28	5	41.29	0	0.00	41.30	5	4,553	0.11%
2021/07/23	0	0.00	1	45.05	45.10	-1	4,560	-0.02%
2021/07/22	0	0.00	3	45.25	45.35	-3	4,613	-0.07%
2021/07/21	0	0.00	15	44.69	44.75	-15	4,629	-0.32%
2021/07/16	0	0.00	3	45.40	45.50	-3	4,734	-0.06%
2021/07/15	0	0.00	4	45.41	45.45	-4	4,750	-0.08%
2021/07/14	0	0.00	1	45.35	45.40	-1	4,782	-0.02%
2021/07/13	0	0.00	10	45.33	45.40	-10	4,843	-0.21%
2021/07/12	0	0.00	14	45.10	44.90	-14	4,853	-0.29%
2021/07/08	0	0.00	8	45.08	45.10	-8	4,880	-0.16%
2021/07/07	0	0.00	3	45.03	45.10	-3	4,942	-0.06%
2021/07/06	0	0.00	1	45.25	45.25	-1	5,008	-0.02%
2021/07/05	0	0.00	4	45.15	45.25	-4	5,043	-0.08%
2021/07/01	0	0.00	3	45.08	45.05	-3	5,066	-0.06%
2021/06/30	0	0.00	1	45.05	45.25	-1	5,110	-0.02%
2021/06/28	0	0.00	1	45.10	45.20	-1	5,181	-0.02%
2021/06/25	0	0.00	1	45.15	45.20	-1	5,245	-0.02%
2021/06/23	0	0.00	1	45.00	45.25	-1	5,318	-0.02%
2021/06/16	0	0.00	1	45.00	44.85	-1	5,378	-0.02%
2021/06/11	0	0.00	2	45.08	45.05	-2	5,464	-0.04%
2021/06/09	0	0.00	1	45.00	45.00	-1	5,553	-0.02%
2021/06/08	0	0.00	1	45.05	45.05	-1	5,562	-0.02%
2021/06/03	0	0.00	2	45.28	45.70	-2	5,844	-0.03%
2021/06/02	0	0.00	1	45.25	45.50	-1	5,888	-0.02%
2021/05/28	0	0.00	2	45.18	45.25	-2	6,048	-0.03%
2021/05/26	0	0.00	0.3	45.00	45.35	-0.3	5,613	-0.01%
2021/05/25	0	0.00	11	45.15	45.20	-11	5,631	-0.20%
2021/05/24	0	0.00	2	44.40	44.40	-2	5,561	-0.04%
2021/05/21	0	0.00	2	44.38	44.35	-2	5,571	-0.04%
2021/05/20	0	0.00	1	43.35	43.35	-1	5,513	-0.02%
2021/05/18	0	0.00	7	43.51	43.60	-7	5,446	-0.13%
2021/05/14	0	0.00	1	42.25	42.65	-1	5,399	-0.02%
2021/05/13	1	41.45	0	0.00	41.20	1	5,342	0.02%
2021/05/12	0	0.00	1	42.20	41.50	-1	5,268	-0.02%
2021/05/11	0	0.00	2	43.83	43.40	-2	5,080	-0.04%
2021/05/10	0	0.00	1	44.70	44.50	-1	5,059	-0.02%
2021/05/07	0	0.00	1	44.05	44.05	-1	5,133	-0.02%
2021/05/06	3	42.80	3	43.47	43.90	0	5,165	0.00%
2021/05/05	0	0.00	1	42.80	42.45	-1	5,123	-0.02%
2021/05/04	0	0.00	1	43.00	42.45	-1	5,168	-0.02%
2021/05/03	0	0.00	8	43.22	42.80	-8	5,148	-0.16%
2021/04/28	0	0.00	1	43.90	43.95	-1	5,160	-0.02%
2021/04/22	0	0.00	0.2	42.60	42.60	-0.2	5,200	0.00%
2021/04/15	5	42.00	0	0.00	42.15	5	5,255	0.10%
2021/04/14	0	0.00	7	42.36	42.40	-7	5,288	-0.13%
2021/04/12	3	41.87	0	0.00	41.90	3	5,238	0.06%
2021/04/08	1	41.30	0	0.00	41.20	1	5,284	0.02%
2021/04/01	1	41.40	0	0.00	41.55	1	5,306	0.02%
2021/03/26	0	0.00	1	41.40	41.40	-1	5,104	-0.02%
2021/03/19	1	40.25	0	0.00	40.40	1	5,137	0.02%
2021/03/17	2	41.18	0	0.00	41.05	2	5,060	0.04%
2021/03/15	6	41.18	0	0.00	41.25	6	5,112	0.12%
2021/03/10	1	40.55	1	40.35	40.70	0	5,100	0.00%
2021/03/09	0	0.00	1	40.20	40.45	-1	5,044	-0.02%
2021/02/25	1	40.60	12	40.68	40.80	-11	4,739	-0.23%
2021/02/24	1	39.90	0	0.00	39.85	1	4,709	0.02%
2021/02/23	1	39.95	0	0.00	39.85	1	4,696	0.02%
2021/02/04	0	0.00	1	38.70	38.70	-1	4,665	-0.02%
2021/02/03	0	0.00	1	38.15	38.70	-1	4,755	-0.02%
2021/02/02	1	38.55	0	0.00	38.55	1	4,790	0.02%
2021/02/01	1	38.20	0	0.00	38.20	1	4,825	0.02%
2021/01/29	7	37.89	0	0.00	37.40	7	4,785	0.15%
2021/01/28	4	38.28	0	0.00	38.25	4	4,680	0.09%
2021/01/26	1	38.60	0	0.00	38.60	1	4,602	0.02%
2021/01/25	1	39.05	0	0.00	38.90	1	4,572	0.02%
2021/01/21	1	39.50	1	40.05	39.10	0	4,588	0.00%
2021/01/18	1	41.20	1	41.65	41.20	0	4,329	0.00%
2021/01/13	0	0.00	3	42.20	42.20	-3	4,386	-0.07%
2021/01/12	1	41.85	2	41.95	42.00	-1	4,377	-0.02%
2021/01/11	3	42.50	0	0.00	42.45	3	4,384	0.07%
2021/01/08	0	0.00	3	42.50	42.50	-3	4,359	-0.07%
2021/01/07	1	41.55	1	41.50	41.45	0	4,240	0.00%
2021/01/06	1	40.65	0	0.00	41.00	1	4,254	0.02%
2021/01/05	0	0.00	10	41.15	41.35	-10	4,220	-0.24%
2021/01/04	1	41.25	4	41.39	41.35	-3	4,215	-0.07%
2020/12/31	0	0.00	5	41.05	41.10	-5	4,149	-0.12%
2020/12/30	0	0.00	6	40.35	41.05	-6	4,085	-0.15%
2020/12/29	1.1	40.04	0	0.00	40.05	1.1	4,007	0.03%
2020/12/23	0.1	39.55	0	0.00	39.60	0.1	4,117	0.00%
2020/12/22	1	39.85	0	0.00	39.75	1	4,181	0.02%
2020/12/17	2	40.05	0	0.00	40.25	2	4,375	0.05%
2020/12/15	3	39.28	0	0.00	39.70	3	4,375	0.07%
2020/12/14	0	0.00	0	40.25	39.95	0	4,362	0.00%
2020/12/11	0	0.00	1	39.90	40.00	-1	4,364	-0.02%
2020/12/09	0	0.00	15	38.90	39.15	-15	4,238	-0.35%
2020/12/08	1	39.00	0	0.00	38.95	1	4,158	0.02%
2020/12/07	1	39.60	0	0.00	39.80	1	4,116	0.02%
2020/12/04	0	0.00	25	40.29	40.20	-25	4,095	-0.61%
2020/12/03	0	0.00	0.5	39.90	40.00	-0.5	4,081	-0.01%
2020/12/02	1	39.30	1.7	39.75	39.90	-0.7	4,113	-0.02%
2020/12/01	1	39.55	0.2	39.76	39.90	0.8	4,135	0.02%
2020/11/30	3	39.40	1.2	39.86	39.00	1.8	4,131	0.04%
2020/11/27	1	39.95	0	0.00	39.90	1	3,938	0.03%
2020/11/25	6	40.38	5	40.55	40.15	1	4,011	0.02%
2020/11/24	1	40.30	0	0.00	40.30	1	4,045	0.02%
2020/11/23	0	0.00	3	40.55	40.60	-3	4,042	-0.07%
2020/11/18	0	0.00	5	40.95	40.95	-5	4,134	-0.12%
2020/11/17	1	40.50	2	40.40	40.60	-1	4,144	-0.02%
2020/11/16	1	40.45	7	40.45	40.50	-6	4,208	-0.14%
2020/11/11	3	39.97	1	39.95	40.20	2	4,196	0.05%
2020/11/09	2	39.00	2.6	38.94	38.85	-0.6	4,027	-0.02%
2020/11/05	0	0.00	5	38.50	38.60	-5	4,000	-0.12%
2020/11/04	1	38.20	0	0.00	38.20	1	4,007	0.02%
2020/10/28	1	37.95	0	0.00	38.10	1	3,951	0.03%
2020/10/26	0	0.00	3	38.30	38.30	-3	4,014	-0.07%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/21	1	38.30	0	0.00	38.05	1	4,055	0.02%
2020/10/15	1	38.05	0	0.00	38.05	1	4,022	0.02%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/10/08	1	39.00	0	0.00	39.00	1	4,119	0.02%
2020/10/06	1	39.30	0	0.00	39.30	1	4,228	0.02%
2020/10/05	1	39.05	0	0.00	38.85	1	4,239	0.02%
2020/09/29	1	39.15	4	39.28	39.10	-3	4,224	-0.07%
2020/09/28	1	39.30	1	39.30	39.40	0	4,249	0.00%
2020/09/25	3	38.30	0	0.00	38.40	3	4,276	0.07%
2020/09/23	1	38.85	0	0.00	38.90	1	4,120	0.02%
2020/09/22	2	39.90	0	0.00	39.50	2	4,105	0.05%
2020/09/21	1	40.35	0	0.00	40.20	1	4,069	0.02%
2020/09/17	1	40.30	0	0.00	40.30	1	4,079	0.02%
2020/09/16	1	40.70	0	0.00	41.00	1	4,079	0.02%
2020/09/14	0	0.00	1	40.80	40.90	-1	4,204	-0.02%
2020/09/10	1	40.40	0	0.00	40.35	1	4,270	0.02%
2020/09/09	1	40.40	1	40.75	40.55	0	4,314	0.00%
2020/09/04	3	41.35	0	0.00	41.50	3	4,374	0.07%
2020/09/03	1	41.70	2	42.00	41.80	-1	4,380	-0.02%
2020/09/01	2	41.53	0	0.00	41.75	2	4,454	0.04%
2020/08/31	1	41.85	0	0.00	41.80	1	4,454	0.02%
2020/08/28	2	42.13	0	0.00	42.20	2	4,500	0.04%
2020/08/27	2	41.93	0	0.00	42.00	2	4,585	0.04%
2020/08/26	1	41.95	0	0.00	42.15	1	4,615	0.02%
2020/08/25	3	42.47	0	0.00	42.35	3	4,657	0.06%
2020/08/24	4	41.76	0	0.00	41.35	4	4,690	0.09%
2020/08/20	4	41.63	3	42.00	41.55	1	4,726	0.02%
2020/08/19	1	43.15	0	0.00	43.00	1	4,719	0.02%
2020/08/18	4	43.49	0	0.00	43.40	4	4,748	0.08%
2020/08/17	1	44.35	0	0.00	44.35	1	4,774	0.02%
2020/08/14	0	0.00	4	43.70	44.00	-4	4,773	-0.08%
2020/08/13	2	43.73	0	0.00	43.85	2	4,787	0.04%
2020/08/12	3	43.18	0	0.00	43.40	3	4,815	0.06%
2020/08/11	3	44.05	0	0.00	43.40	3	4,824	0.06%
2020/08/10	1	43.80	4	43.15	43.70	-3	4,804	-0.06%
2020/08/07	2	42.88	0	0.00	42.90	2	4,813	0.04%
2020/08/06	1	42.90	0	0.00	43.00	1	4,802	0.02%
2020/08/05	1	42.00	0	0.00	41.85	1	4,839	0.02%
2020/08/04	1	41.85	5	41.70	41.65	-4	4,852	-0.08%
2020/08/03	1	41.45	0	0.00	41.45	1	4,872	0.02%
2020/07/31	1	42.55	0	0.00	42.35	1	4,847	0.02%
2020/07/30	6	42.21	0	0.00	42.85	6	4,830	0.12%
2020/07/29	1	42.85	0	0.00	42.30	1	4,854	0.02%
2020/07/28	2	42.45	0	0.00	42.55	2	4,915	0.04%
2020/07/27	1	42.60	0	0.00	42.50	1	4,935	0.02%
2020/07/24	2	43.70	0	0.00	43.55	2	4,958	0.04%
2020/07/22	4	45.04	0	0.00	45.00	4	5,046	0.08%
2020/07/21	1	45.50	0	0.00	45.50	1	5,053	0.02%
2020/07/20	2	44.68	0	0.00	44.55	2	5,053	0.04%
2020/07/17	4	45.01	0	0.00	44.75	4	5,087	0.08%
2020/07/16	1	44.90	0	0.00	44.80	1	5,154	0.02%
2020/07/15	0	0.00	53	47.58	47.75	-53	5,083	-1.04%
2020/07/14	0	0.00	15	47.40	47.45	-15	5,051	-0.30%
2020/07/13	2	47.35	0	0.00	47.00	2	5,064	0.04%
2020/07/10	1	47.50	0	0.00	47.50	1	5,090	0.02%
2020/07/09	0	0.00	1.2	48.28	48.20	-1.2	5,125	-0.02%
2020/07/08	0	0.00	1	47.95	48.00	-1	5,105	-0.02%
2020/07/07	2	47.38	0	0.00	47.50	2	5,139	0.04%
2020/07/06	1	47.50	0	0.00	47.45	1	5,132	0.02%
2020/07/03	2	46.98	0	0.00	47.00	2	5,150	0.04%
2020/07/02	1	46.80	5	46.80	46.80	-4	5,184	-0.08%
2020/07/01	1	46.20	1	46.15	46.20	0	5,234	0.00%
2020/06/30	0	0.00	1	45.50	45.55	-1	5,274	-0.02%
2020/06/29	1	44.95	0	0.00	44.95	1	5,335	0.02%
2020/06/24	0	0.00	1	45.00	45.10	-1	5,375	-0.02%
2020/06/23	1	45.25	0	0.00	45.20	1	5,452	0.02%
2020/06/19	2	44.98	0	0.00	45.20	2	5,620	0.04%
2020/06/18	1	44.75	0	0.00	45.10	1	5,688	0.02%
2020/06/16	1	45.30	0	0.00	45.15	1	5,842	0.02%
2020/06/15	8	44.10	0	0.00	44.05	8	6,057	0.13%
2020/06/12	6	44.55	0	0.00	44.50	6	6,159	0.10%
2020/06/10	0	0.00	6	46.21	46.75	-6	6,467	-0.09%
2020/06/09	1	45.95	0	0.00	46.10	1	6,656	0.02%
2020/06/08	1	45.95	0	0.00	46.00	1	6,759	0.01%
2020/06/04	1	45.30	0	0.00	45.10	1	6,977	0.01%
2020/06/03	1	44.50	10	44.48	44.75	-9	7,157	-0.13%
2020/06/02	1	43.55	0	0.00	43.40	1	7,199	0.01%
2020/06/01	1	43.40	2	43.40	43.50	-1	7,206	-0.01%
2020/05/29	0	0.00	2	42.33	42.80	-2	7,149	-0.03%
2020/05/27	1	42.50	0	0.00	42.50	1	7,052	0.01%
2020/05/26	2	43.03	1	42.90	42.90	1	7,077	0.01%
2020/05/25	1	41.80	0	0.00	41.75	1	7,038	0.01%
2020/05/22	1	42.70	0	0.00	42.55	1	6,994	0.01%
2020/05/18	0	0.00	1	42.40	42.25	-1	7,034	-0.01%
2020/05/15	0	0.00	2	42.55	42.25	-2	7,038	-0.03%
2020/05/11	1	44.25	0	0.00	44.05	1	6,939	0.01%
2020/05/08	1	43.55	0	0.00	43.60	1	6,918	0.01%
2020/05/07	0	0.00	1	43.45	43.10	-1	6,909	-0.01%
2020/05/06	1	42.95	1	43.00	42.80	0	6,911	0.00%
2020/05/05	1	43.00	0	0.00	43.00	1	6,930	0.01%
2020/05/04	2	42.48	0	0.00	42.40	2	6,921	0.03%
2020/04/30	0	0.00	6	44.08	44.15	-6	6,891	-0.09%
2020/04/27	0	0.00	1	41.75	42.10	-1	7,119	-0.01%
2020/04/23	1	41.20	0	0.00	40.90	1	7,178	0.01%
2020/04/22	1	40.50	0	0.00	40.75	1	7,152	0.01%
2020/04/21	10	41.00	0	0.00	40.95	10	7,139	0.14%
2020/04/17	6	43.63	2	43.10	42.70	4	7,175	0.06%
2020/04/15	2	43.43	0	0.00	43.20	2	7,024	0.03%
2020/04/14	0	0.00	1	41.50	41.95	-1	6,942	-0.01%
2020/04/13	0	0.00	2	41.00	40.70	-2	6,880	-0.03%
2020/04/10	1	40.95	2	41.10	41.10	-1	6,883	-0.01%
2020/04/09	2	40.40	11	40.60	40.35	-9	6,840	-0.13%
2020/04/08	12	40.13	2	40.40	40.40	10	6,811	0.15%
2020/04/07	10	39.10	1	39.30	39.90	9	6,741	0.13%
2020/04/06	1	38.75	0	0.00	38.65	1	6,706	0.01%
2020/04/01	6	38.55	0	0.00	38.50	6	6,628	0.09%
2020/03/31	5	39.70	7	40.10	39.35	-2	6,542	-0.03%
2020/03/30	6	39.37	1	39.45	39.55	5	6,435	0.08%
2020/03/27	5	40.02	0	0.00	40.00	5	6,355	0.08%
2020/03/25	4	40.50	0	0.00	40.60	4	6,339	0.06%
2020/03/24	1	38.95	5	38.80	38.70	-4	6,220	-0.06%
2020/03/23	4	35.55	0	0.00	35.65	4	6,044	0.07%
2020/03/20	4	36.26	1	36.50	37.45	3	6,058	0.05%
2020/03/18	10	38.68	5	37.65	38.00	5	5,671	0.09%
2020/03/16	1	39.70	0	0.00	39.60	1	5,376	0.02%
2020/03/13	1	40.35	0	0.00	42.20	1	5,213	0.02%
2020/03/12	5	44.72	0	0.00	44.30	5	4,979	0.10%
2020/03/11	4	47.20	1	47.50	47.00	3	4,818	0.06%
2020/03/09	1	47.60	1	46.35	46.10	0	4,548	0.00%
2020/03/06	3	49.65	2	49.85	49.60	1	4,262	0.02%
2020/03/05	2	50.85	4	50.80	51.00	-2	4,155	-0.05%
2020/03/04	1	50.20	0	0.00	50.40	1	4,292	0.02%
2020/03/03	1	50.30	0	0.00	50.00	1	4,275	0.02%
2020/03/02	1	49.40	0	0.00	49.40	1	4,249	0.02%
2020/02/27	4	50.43	3	50.30	50.30	1	4,411	0.02%
2020/02/26	2	50.60	1	50.70	50.70	1	4,339	0.02%
2020/02/25	2	50.80	1	50.90	50.90	1	4,304	0.02%
2020/02/24	1	51.00	0	0.00	50.90	1	4,293	0.02%
2020/02/21	0	0.00	1	52.30	52.00	-1	4,260	-0.02%
2020/02/20	0	0.00	1	52.00	51.90	-1	4,238	-0.02%
2020/02/19	0	0.00	0.5	51.90	52.10	-0.5	4,226	-0.01%
2020/02/18	0	0.00	1	51.60	51.70	-1	4,199	-0.02%
2020/02/17	1	51.20	0	0.00	51.40	1	4,238	0.02%
2020/02/14	0.5	51.70	3	51.67	51.70	-2.5	4,303	-0.06%
2020/02/13	2	52.00	1	52.10	51.60	1	4,320	0.02%
2020/02/12	1	50.80	0	0.00	51.00	1	4,302	0.02%
2020/02/11	1	50.80	0	0.00	50.70	1	4,293	0.02%
2020/02/10	1	50.50	0	0.00	50.40	1	4,348	0.02%
2020/02/06	0	0.00	1	51.10	50.60	-1	4,507	-0.02%
2020/01/30	3	50.40	0	0.00	50.10	3	4,312	0.07%
2020/01/20	0	0.00	3	53.10	53.10	-3	4,140	-0.07%
2020/01/17	0	0.00	1	52.70	52.80	-1	4,099	-0.02%
2020/01/14	0	0.00	1	52.40	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	1	52.00	52.00	-1	4,186	-0.02%
2020/01/10	1	50.90	0	0.00	51.00	1	4,427	0.02%
2020/01/06	0	0.00	2	51.80	51.70	-2	4,590	-0.04%
2020/01/03	0	0.00	1	52.30	52.30	-1	4,623	-0.02%
2019/12/31	0	0.00	1	52.10	52.00	-1	4,671	-0.02%
2019/12/30	0	0.00	1	52.40	52.20	-1	4,696	-0.02%
2019/12/27	0	0.00	1	52.50	52.70	-1	4,715	-0.02%
2019/12/24	0	0.00	5	52.66	52.70	-5	4,921	-0.10%
2019/12/23	0	0.00	2	52.50	52.70	-2	5,081	-0.04%
2019/12/20	0	0.00	17	52.15	52.50	-17	5,206	-0.33%
2019/12/16	5	51.00	1	51.10	51.00	4	7,076	0.06%
2019/12/13	5	51.20	0	0.00	50.90	5	7,225	0.07%
2019/12/11	1	50.00	0	0.00	50.00	1	7,606	0.01%
2019/12/09	1	50.30	0	0.00	50.30	1	7,917	0.01%
2019/12/06	1	50.30	0	0.00	50.30	1	8,120	0.01%
2019/12/04	1	49.55	0	0.00	50.00	1	8,757	0.01%
2019/12/03	1	49.45	0	0.00	49.60	1	8,824	0.01%
2019/11/29	8	49.94	0	0.00	49.90	8	8,988	0.09%
2019/11/27	1	51.80	0	0.00	51.80	1	9,041	0.01%
2019/11/26	1	51.70	0	0.00	51.80	1	9,091	0.01%
2019/11/25	1	51.40	0	0.00	51.40	1	8,950	0.01%
2019/11/22	1	51.70	0	0.00	51.70	1	9,172	0.01%
2019/11/12	0	0.00	1	52.60	52.90	-1	10,066	-0.01%
2019/11/11	5	52.20	1	52.40	52.50	4	10,108	0.04%
2019/11/08	0	0.00	1	53.10	53.00	-1	10,224	-0.01%
2019/11/07	1	53.40	3	53.53	53.40	-2	10,253	-0.02%
2019/11/06	0	0.00	1	54.00	53.90	-1	10,213	-0.01%
2019/11/05	1	53.50	6.2	53.43	53.50	-5.2	10,193	-0.05%
2019/11/04	0	0.00	1.2	52.40	52.40	-1.2	10,178	-0.01%
2019/10/31	0	0.00	1	52.20	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	1	52.10	52.50	-1	10,440	-0.01%
2019/10/25	2	51.85	2	52.25	52.10	0	10,630	0.00%
2019/10/24	4.4	52.25	3	52.03	52.20	1.4	10,693	0.01%
2019/10/23	1	51.10	0	0.00	51.20	1	10,763	0.01%
2019/10/22	1	51.30	1	51.40	51.50	0	10,847	0.00%
2019/10/21	1	51.20	0	0.00	51.20	1	10,832	0.01%
2019/10/18	5	50.92	5	51.14	51.00	0	10,784	0.00%
2019/10/15	1	51.50	0	0.00	51.90	1	10,440	0.01%
2019/10/09	2	50.20	0	0.00	50.20	2	10,390	0.02%
2019/10/08	1	51.30	0	0.00	50.80	1	10,333	0.01%
2019/10/07	1	51.10	0	0.00	51.00	1	10,302	0.01%
2019/10/04	2	51.40	0	0.00	51.60	2	10,342	0.02%
2019/10/03	1	51.40	0	0.00	51.30	1	10,339	0.01%
2019/10/02	3	51.30	0	0.00	51.10	3	10,375	0.03%
2019/10/01	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/27	1	52.40	0	0.00	52.10	1	10,367	0.01%
2019/09/25	1	52.30	0	0.00	52.70	1	10,214	0.01%
2019/09/24	2	54.35	0	0.00	54.00	2	10,140	0.02%
2019/09/23	1	55.10	0	0.00	54.80	1	10,153	0.01%
2019/09/20	2	54.45	1	55.70	55.70	1	10,165	0.01%
2019/09/17	4	55.10	4	54.70	54.70	0	8,011	0.00%
2019/09/16	0	0.00	6	55.83	56.00	-6	7,890	-0.08%
2019/09/09	0	0.00	2.4	54.40	54.90	-2.4	7,321	-0.03%
2019/09/06	1.4	52.94	1	53.10	53.30	0.4	7,064	0.01%
2019/09/04	0	0.00	11	50.83	51.10	-11	6,777	-0.16%
2019/09/02	1	50.60	1	50.70	50.70	0	6,610	0.00%
2019/08/30	0	0.00	5	50.00	50.80	-5	6,596	-0.08%
2019/08/27	3	49.20	1	49.50	49.65	2	6,398	0.03%
2019/08/22	1	48.60	0	0.00	48.70	1	6,189	0.02%
2019/08/21	35	47.21	34	47.38	47.65	1	6,519	0.02%
2019/08/20	2	48.13	0	0.00	48.30	2	6,389	0.03%
2019/08/19	3	48.05	0	0.00	48.45	3	6,588	0.05%
2019/08/16	1	47.70	0	0.00	48.00	1	6,638	0.02%
2019/08/15	2	46.78	0	0.00	46.85	2	6,585	0.03%
2019/08/13	3	46.93	0	0.00	46.80	3	6,763	0.04%
2019/08/08	1	48.75	0	0.00	48.65	1	6,678	0.01%
2019/08/07	2	48.80	0	0.00	48.30	2	6,700	0.03%
2019/08/06	2	49.48	0	0.00	49.05	2	6,675	0.03%
2019/08/05	2	50.00	0	0.00	50.00	2	6,615	0.03%
2019/08/02	1	48.90	0	0.00	48.85	1	6,542	0.02%
2019/08/01	2	50.40	1	50.10	50.20	1	6,471	0.02%
2019/07/31	1	50.00	2	50.45	51.40	-1	6,402	-0.02%
2019/07/30	1	51.60	0	0.00	51.40	1	6,237	0.02%
2019/07/29	2	52.05	1	52.00	52.10	1	6,237	0.02%
2019/07/26	2	51.90	1	52.30	51.90	1	6,269	0.02%
2019/07/25	1	52.70	5	52.90	51.70	-4	6,292	-0.06%
2019/07/24	3	54.30	0	0.00	53.50	3	6,174	0.05%
2019/07/23	2	55.40	0	0.00	55.30	2	6,101	0.03%
2019/07/11	1	57.20	0	0.00	57.50	1	6,120	0.02%
2019/07/10	3	56.87	0	0.00	57.20	3	6,112	0.05%
2019/07/09	1	56.00	0	0.00	56.20	1	6,083	0.02%
2019/07/08	1	56.20	0	0.00	56.30	1	6,077	0.02%
2019/07/05	6	57.40	12	57.07	57.40	-6	6,039	-0.10%
2019/07/04	0	0.00	3	56.60	56.60	-3	6,000	-0.05%
2019/07/03	1	55.60	0	0.00	55.60	1	6,021	0.02%
2019/07/02	2	55.00	2	55.25	55.30	0	6,044	0.00%
2019/07/01	2	55.70	0	0.00	55.30	2	6,028	0.03%
2019/06/28	3	56.43	0	0.00	56.20	3	6,002	0.05%
2019/06/27	0	0.00	6	57.62	57.70	-6	5,974	-0.10%
2019/06/24	0	0.00	3	57.33	57.50	-3	6,163	-0.05%
2019/06/21	2	57.25	0	0.00	57.40	2	6,265	0.03%
2019/06/20	1	56.70	5	57.90	56.80	-4	6,275	-0.06%
2019/06/18	0	0.00	1	55.80	56.00	-1	6,229	-0.02%
2019/06/17	2	54.80	2	54.80	54.50	0	6,235	0.00%
2019/06/13	3	55.83	2	56.00	56.50	1	6,148	0.02%
2019/06/12	2	56.20	1	56.20	56.10	1	6,180	0.02%
2019/06/10	1	57.90	0	0.00	58.20	1	6,415	0.02%
2019/06/06	0	0.00	2	57.80	57.90	-2	6,411	-0.03%
2019/06/05	1	57.70	1	58.20	57.40	0	6,509	0.00%
2019/06/04	2	57.75	1	58.10	58.00	1	6,549	0.02%
2019/06/03	2	57.40	3	57.50	57.70	-1	6,571	-0.02%
2019/05/31	4	57.75	2	57.90	58.10	2	6,590	0.03%
2019/05/30	5	56.70	5	57.00	57.50	0	6,664	0.00%
2019/05/29	5	55.70	2	55.40	56.20	3	7,396	0.04%
2019/05/28	7	55.53	19	56.15	57.40	-12	10,894	-0.11%
2019/05/27	24	56.58	21	56.58	56.80	3	10,729	0.03%
2019/05/24	4	56.65	7	56.60	57.80	-3	10,925	-0.03%
2019/05/23	1	54.60	8	54.35	54.90	-7	10,937	-0.06%
2019/05/22	5	53.14	5	53.36	53.90	0	11,227	0.00%
2019/05/21	1	53.80	1	53.60	53.80	0	11,442	0.00%
2019/05/16	0	0.00	1	51.00	51.00	-1	11,892	-0.01%
2019/05/14	0	0.00	1	50.60	50.90	-1	12,395	-0.01%
2019/05/08	0	0.00	1	49.65	50.30	-1	13,174	-0.01%
2019/05/03	0	0.00	1	50.50	50.90	-1	13,339	-0.01%
2019/05/02	0	0.00	1	50.30	50.40	-1	13,322	-0.01%
2019/04/30	0	0.00	14	49.29	49.80	-14	13,245	-0.11%
2019/04/29	1	48.75	0	0.00	49.00	1	13,283	0.01%
2019/04/17	1	48.40	0	0.00	48.60	1	14,152	0.01%
2019/04/15	0	0.00	1	48.90	48.90	-1	14,187	-0.01%
2019/03/29	2	48.50	5	48.70	48.70	-3	14,204	-0.02%
2019/03/25	2	46.78	0	0.00	46.95	2	14,359	0.01%
2019/03/22	1	47.45	0	0.00	47.55	1	14,324	0.01%
2019/03/21	3	47.28	0	0.00	47.50	3	14,298	0.02%
2019/03/20	1	47.80	10	47.75	47.90	-9	14,275	-0.06%
2019/03/19	3	47.30	0	0.00	47.50	3	14,212	0.02%
2019/03/18	0	0.00	5.5	47.22	47.40	-5.5	14,205	-0.04%
2019/03/15	0	0.00	5	47.10	47.30	-5	14,202	-0.04%
2019/03/12	0	0.00	5	45.50	45.50	-5	13,839	-0.04%
2019/03/08	2	44.98	0	0.00	44.95	2	13,719	0.01%
2019/03/07	3	45.33	0	0.00	45.50	3	13,759	0.02%
2019/03/05	0	0.00	2	46.05	46.10	-2	13,745	-0.01%
2019/03/04	7	46.69	8	46.78	46.10	-1	13,664	-0.01%
2019/02/27	10	45.64	118	47.14	47.90	-108	12,945	-0.83%	大賣/鉅額交易
2019/02/26	4	45.03	55	44.99	44.90	-51	9,352	-0.55%
2019/02/25	54	46.00	0	0.00	45.70	54	9,048	0.60%
2019/02/22	118	47.13	14	46.96	47.20	104	8,648	1.20%	大買/鉅額交易
2019/02/21	10	46.95	55	46.89	47.65	-45	8,393	-0.54%
2019/02/20	0	0.00	5	45.95	46.30	-5	8,048	-0.06%
2019/02/19	0	0.00	5	45.60	45.20	-5	7,864	-0.06%
2019/02/18	0	0.00	5	45.45	45.20	-5	7,592	-0.07%
2019/02/15	0	0.00	5	45.05	45.00	-5	7,540	-0.07%
2019/02/14	0	0.00	5	45.00	45.05	-5	7,493	-0.07%
2019/02/13	0	0.00	77	44.95	45.00	-77	7,377	-1.04%
2019/02/12	75	44.65	0	0.00	44.70	75	7,076	1.06%
2019/02/11	0	0.00	90	43.52	43.80	-90	6,348	-1.42%
2019/01/28	2	43.23	0	0.00	43.30	2	6,485	0.03%
2019/01/25	1	43.50	0	0.00	43.70	1	6,421	0.02%
2019/01/24	1	43.90	0	0.00	43.95	1	6,367	0.02%
2019/01/23	1	43.95	5	43.90	43.95	-4	6,412	-0.06%
2019/01/22	0	0.00	35	43.75	43.85	-35	6,682	-0.52%
2019/01/21	0	0.00	1	43.60	43.75	-1	6,802	-0.01%
2019/01/17	25	43.10	10	43.05	43.05	15	6,836	0.22%
2019/01/16	103	42.47	0	0.00	42.60	103	6,917	1.49%	大買/鉅額交易
2019/01/15	5	43.12	3	43.18	43.20	2	6,867	0.03%
2019/01/14	10	42.55	10	42.42	42.50	0	6,947	0.00%
2019/01/09	0	0.00	10	40.80	40.70	-10	6,758	-0.15%
2018/12/25	2	39.40	0	0.00	39.75	2	6,330	0.03%
2018/12/22	1	39.70	0	0.00	39.70	1	6,262	0.02%
2018/12/19	0	0.00	13	40.08	40.15	-13	5,909	-0.22%
2018/12/17	0	0.00	7	39.66	39.65	-7	5,695	-0.12%
2018/12/06	1	38.50	3	38.70	38.80	-2	5,589	-0.04%
2018/12/04	3	39.40	0	0.00	39.20	3	5,514	0.05%
2018/12/03	3	39.55	3	39.80	39.80	0	5,553	0.00%
2018/11/30	3	38.55	3	38.90	39.95	0	5,516	0.00%
2018/11/28	3	39.15	0	0.00	39.10	3	5,337	0.06%
2018/11/27	3	39.15	0	0.00	39.60	3	5,276	0.06%
2018/11/23	0	0.00	1	39.20	39.20	-1	5,006	-0.02%
2018/11/22	1	38.70	0	0.00	38.90	1	4,963	0.02%
2018/11/15	2	38.80	1	39.00	39.05	1	4,719	0.02%
2018/11/14	1	40.20	0	0.00	39.15	1	4,687	0.02%
2018/11/13	0	0.00	13	40.78	40.80	-13	4,481	-0.29%
2018/11/12	1	40.30	1	39.95	40.50	0	4,309	0.00%
2018/11/08	3	39.90	0	0.00	39.90	3	4,128	0.07%
2018/11/07	0	0.00	20	39.66	39.95	-20	4,057	-0.49%
2018/11/06	0	0.00	1	38.80	38.95	-1	3,813	-0.03%
2018/10/31	0	0.00	20	38.70	38.45	-20	3,506	-0.57%
2018/10/30	10	38.50	25	38.45	38.40	-15	3,406	-0.44%
2018/10/29	0	0.00	4	37.30	37.35	-4	3,056	-0.13%
2018/10/24	0	0.00	2	36.53	36.80	-2	2,647	-0.08%
2018/10/22	2	37.78	0	0.00	37.35	2	2,391	0.08%