上海商銀 (5876)-台新-台南券商分點個股進出

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
46.90
漲跌
▲0.65
漲幅
+1.41%
成交量
11,507張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:13:30

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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/16	0	0.00	5	46.85	46.90	-5	5,821	-0.09%
2024/05/15	0	0.00	5	46.75	46.25	-5	5,672	-0.09%
2024/05/14	4	46.04	0	0.00	45.90	4	5,605	0.07%
2024/04/30	0	46.25	0	0.00	46.45	0	5,131	0.00%
2024/04/29	0.1	46.10	0	0.00	46.40	0.1	5,088	0.00%
2024/04/26	0	45.30	0	0.00	45.05	0	5,005	0.00%
2024/04/25	15	45.05	0	0.00	45.20	15	5,001	0.30%
2024/04/24	0.1	45.85	0	0.00	45.75	0.1	4,969	0.00%
2024/04/23	0	45.95	0	0.00	45.85	0	5,048	0.00%
2024/04/19	0	45.20	0	0.00	45.00	0	5,005	0.00%
2024/04/18	0	46.20	0	0.00	46.05	0	4,828	0.00%
2024/04/17	0	45.96	0	0.00	46.40	0	4,808	0.00%
2024/04/16	0	46.43	0	0.00	46.10	0	4,882	0.00%
2024/04/15	5	47.43	0.1	47.49	47.40	4.9	4,807	0.10%
2024/04/12	0.1	47.01	0	0.00	47.50	0.1	4,759	0.00%
2024/04/11	0.1	47.40	3	47.50	47.50	-2.9	4,686	-0.06%
2024/04/10	0	46.80	0	0.00	47.45	0	4,670	0.00%
2024/04/08	0	0.00	2.2	46.46	46.70	-2.2	4,660	-0.05%
2024/04/03	2	46.00	0	0.00	45.95	2	4,637	0.04%
2024/04/02	0.1	46.55	0	0.00	46.35	0.1	4,661	0.00%
2024/04/01	11.2	47.26	0	0.00	46.50	11.2	4,731	0.24%
2024/03/29	0.1	47.73	11	48.67	48.35	-10.9	4,637	-0.23%
2024/03/28	0.2	47.66	0	0.00	48.25	0.2	4,280	0.00%
2024/03/27	0.1	47.83	0	0.00	48.00	0.1	4,031	0.00%
2024/03/26	0.1	46.90	0	0.00	47.30	0.1	3,971	0.00%
2024/03/25	0	46.77	0	0.00	46.90	0	3,980	0.00%
2024/03/22	3	47.70	1	47.65	47.90	2	3,981	0.05%
2024/03/21	0	0.00	1	47.80	47.80	-1	3,893	-0.03%
2024/03/19	0	0.00	1	46.60	46.35	-1	3,718	-0.03%
2024/03/18	0	0.00	3	46.32	46.30	-3	3,617	-0.08%
2024/03/15	1	46.15	0	0.00	46.40	1	3,598	0.03%
2024/03/14	0	0.00	208	46.01	46.20	-208	3,455	-6.02%	大賣/鉅額交易
2024/03/12	0	0.00	62	45.09	45.05	-62	3,351	-1.85%
2024/03/11	0.1	44.75	0	0.00	44.60	0.1	3,369	0.00%
2024/03/08	0.1	44.40	0	0.00	44.75	0.1	3,436	0.00%
2024/03/06	61	44.40	0	0.00	44.30	61	3,533	1.73%
2024/03/05	1	44.45	0	0.00	44.45	1	3,730	0.03%
2024/03/04	2	44.45	0	0.00	44.70	2	3,840	0.05%
2024/03/01	71	44.65	0	0.00	44.55	71	3,979	1.78%
2024/02/29	133	44.47	6	44.93	45.00	127	4,205	3.02%	大買/鉅額交易
2024/02/27	0	44.80	0.7	44.70	44.70	-0.6	4,284	-0.01%
2024/02/22	2	44.70	1	44.80	44.95	1	4,516	0.02%
2024/02/20	0	0.00	5	44.69	44.90	-5	4,571	-0.11%
2024/02/16	1	43.85	2	44.13	44.20	-1	4,721	-0.02%
2024/02/01	0	0.00	2	44.50	44.95	-2	4,698	-0.04%
2024/01/31	0	0.00	3	44.30	44.30	-3	4,674	-0.06%
2024/01/30	0	0.00	13	44.45	44.30	-13	4,700	-0.28%
2024/01/16	2	44.90	1	44.60	44.50	1	4,999	0.02%
2024/01/15	2	45.40	60	45.41	45.20	-58	4,947	-1.17%
2024/01/12	0	0.00	8	45.69	45.35	-8	5,002	-0.16%
2024/01/11	0	0.00	19	45.59	45.55	-19	5,053	-0.38%
2024/01/10	7	44.98	20	45.24	44.95	-13	5,037	-0.26%
2024/01/09	0	0.00	1	46.25	46.20	-1	4,926	-0.02%
2024/01/03	2	45.80	0	0.00	46.00	2	5,048	0.04%
2023/12/29	0	0.00	4	46.80	46.80	-4	5,093	-0.08%
2023/12/28	0	0.00	3	46.87	46.85	-3	5,099	-0.06%
2023/12/27	0	0.00	2.2	46.43	46.45	-2.2	5,039	-0.04%
2023/12/21	0	44.90	0	0.00	45.20	0	4,940	0.00%
2023/12/19	2	45.40	0	0.00	45.40	2	4,875	0.04%
2023/12/15	2	45.70	0	0.00	45.55	2	4,900	0.04%
2023/12/14	0	0.00	30	46.24	46.25	-30	4,807	-0.62%
2023/12/13	0	0.00	0	45.90	45.65	0	4,746	0.00%
2023/12/08	0	0.00	4	45.90	45.85	-4	4,860	-0.08%
2023/12/07	1	45.65	0	0.00	45.70	1	4,865	0.02%
2023/12/01	0	0.00	4	45.85	46.00	-4	4,742	-0.08%
2023/11/30	2.1	45.12	0	0.00	45.10	2.1	4,675	0.04%
2023/11/28	4	45.45	0	0.00	45.45	4	4,347	0.09%
2023/11/27	0	0.00	6	46.40	45.75	-6	4,290	-0.14%
2023/11/24	0	0.00	2	46.30	45.55	-2	4,100	-0.05%
2023/11/17	0	0.00	6	45.62	45.80	-6	3,786	-0.16%
2023/11/16	0	0.00	5	45.20	45.55	-5	3,728	-0.13%
2023/11/15	2	44.95	10	45.01	45.05	-8	3,667	-0.22%
2023/11/13	0	0.00	17	44.72	44.80	-17	3,676	-0.46%
2023/11/08	3	44.65	0	44.70	44.85	3	3,726	0.08%
2023/11/07	0	0.00	10	44.88	44.90	-10	3,722	-0.27%
2023/11/03	0	0.00	4	44.30	44.60	-4	3,628	-0.11%
2023/11/01	0	0.00	1.2	43.73	43.55	-1.2	3,518	-0.03%
2023/10/31	1	43.00	0.1	43.05	42.90	0.9	3,496	0.03%
2023/10/30	5	42.82	0.1	42.93	42.70	4.9	3,504	0.14%
2023/10/27	0	0.00	1	43.85	43.95	-1	3,444	-0.03%
2023/10/23	2	42.65	0	0.00	42.65	2	3,378	0.06%
2023/10/17	2	43.75	0	0.00	43.50	2	3,293	0.06%
2023/10/16	2	43.85	0	0.00	44.05	2	3,334	0.06%
2023/10/12	0	0.00	40	44.30	44.40	-40	3,372	-1.19%
2023/10/11	0	0.00	31	43.92	44.35	-31	3,358	-0.92%
2023/10/06	2	42.50	0	0.00	43.40	2	3,304	0.06%
2023/10/05	2.1	42.50	0.2	42.60	42.40	1.9	3,278	0.06%
2023/10/04	5.2	42.35	0	0.00	42.45	5.2	3,233	0.16%
2023/10/03	4	42.70	0	0.00	42.85	4	3,236	0.12%
2023/10/02	1	43.05	1	43.01	43.00	0	3,313	0.00%
2023/09/27	0.1	42.65	0	0.00	42.85	0.1	3,506	0.00%
2023/09/21	0.2	42.65	0	0.00	42.65	0.2	3,592	0.01%
2023/09/19	0	0.00	1	43.50	43.40	-1	3,530	-0.03%
2023/09/18	1	43.45	0	0.00	43.35	1	3,574	0.03%
2023/09/15	2	43.35	0	0.00	43.65	2	3,639	0.05%
2023/09/06	2	42.20	1	42.45	42.20	1	3,886	0.03%
2023/09/04	1	42.85	0	0.00	43.00	1	3,832	0.03%
2023/09/01	1	43.00	0	0.00	43.30	1	3,882	0.03%
2023/08/31	6	42.77	0	0.00	42.60	6	3,892	0.15%
2023/08/29	1	42.80	0	0.00	43.20	1	3,868	0.03%
2023/08/25	4	42.53	0	0.00	42.40	4	5,038	0.08%
2023/08/22	13	42.25	0	0.00	42.20	13	5,221	0.25%
2023/08/18	20	42.38	0	0.00	42.50	20	5,340	0.37%
2023/08/16	3.1	42.45	0	0.00	42.35	3.1	5,309	0.06%
2023/08/15	1	42.95	0	0.00	42.95	1	5,328	0.02%
2023/08/11	9	43.78	0	0.00	43.75	9	5,402	0.17%
2023/08/09	4	44.10	0	0.00	44.20	4	5,425	0.07%
2023/08/04	1	44.00	0	0.00	43.95	1	5,476	0.02%
2023/08/02	6	43.89	5	43.85	43.85	1	5,465	0.02%
2023/07/27	5	44.45	0	0.00	44.50	5	5,589	0.09%
2023/07/26	3	44.15	0	0.00	44.40	3	5,657	0.05%
2023/07/24	20	43.60	0	0.00	43.50	20	5,727	0.35%
2023/07/21	5	44.25	0	0.00	43.90	5	5,730	0.09%
2023/07/20	7	44.46	0	0.00	44.40	7	5,713	0.12%
2023/07/18	0	0.00	4	44.85	45.05	-4	5,641	-0.07%
2023/07/14	7	44.34	0	0.00	44.40	7	5,600	0.12%
2023/07/13	3	43.87	6	44.20	43.95	-3	5,609	-0.05%
2023/07/11	5	43.60	0	0.00	43.50	5	5,576	0.09%
2023/07/10	1	43.35	0	0.00	43.35	1	5,570	0.02%
2023/07/07	1	43.00	0	0.00	43.35	1	5,520	0.02%
2023/07/06	20	43.76	0	0.00	43.40	20	5,453	0.37%
2023/07/05	17	46.05	16	46.05	46.05	1	5,251	0.02%
2023/07/04	1	46.00	0	0.00	46.15	1	5,194	0.02%
2023/06/27	1	45.40	0	0.00	45.45	1	5,187	0.02%
2023/06/26	11	45.40	0	0.00	45.45	11	5,194	0.21%
2023/06/20	2	45.90	0	0.00	45.70	2	5,185	0.04%
2023/06/19	0	0.00	0.1	45.85	46.45	-0.1	5,079	0.00%
2023/06/16	10	46.30	10	46.65	45.70	0	5,043	0.00%
2023/06/15	0	0.00	23.2	46.35	46.40	-23.2	4,907	-0.47%
2023/06/14	1	46.35	11.2	46.40	46.40	-10.2	5,088	-0.20%
2023/06/13	0	0.00	10.5	46.40	46.25	-10.5	5,115	-0.21%
2023/06/12	0.1	46.45	5	46.40	46.25	-5	5,126	-0.10%
2023/06/06	8	46.25	0	0.00	46.25	8	5,337	0.15%
2023/06/05	0	0.00	0.1	45.80	45.80	-0.1	5,346	0.00%
2023/06/02	6	45.33	0	0.00	45.40	6	5,328	0.11%
2023/05/31	5	45.15	0	0.00	45.15	5	5,230	0.10%
2023/05/30	2	45.80	0	0.00	46.00	2	4,133	0.05%
2023/05/29	0	0.00	2	46.00	45.85	-2	4,106	-0.05%
2023/05/26	1	45.85	0	0.00	45.80	1	4,062	0.02%
2023/05/25	8	46.27	0	0.00	45.95	8	3,994	0.20%
2023/05/24	35	46.53	0	0.00	46.85	35	3,914	0.89%
2023/05/23	15	46.73	15	47.05	47.05	0	3,877	0.00%
2023/05/19	0	0.00	30	47.25	47.30	-30	3,841	-0.78%
2023/05/17	0	0.00	2	47.15	47.00	-2	3,785	-0.05%
2023/05/16	0	0.00	5	46.65	46.55	-5	3,707	-0.13%
2023/05/15	0	0.00	1	45.85	46.40	-1	3,714	-0.03%
2023/05/09	0	46.50	1	46.30	46.50	-1	3,644	-0.03%
2023/05/08	0	0.00	1	46.10	46.35	-1	3,655	-0.03%
2023/05/03	9	45.41	0	0.00	45.50	9	3,585	0.25%
2023/04/28	0	0.00	1	46.45	46.45	-1	3,650	-0.03%
2023/04/27	1	46.20	0	0.00	46.00	1	3,683	0.03%
2023/04/26	2	46.45	2	46.80	46.80	0	3,651	0.00%
2023/04/19	2	46.30	0	0.00	46.20	2	3,727	0.05%
2023/04/13	30	46.98	0	0.00	47.05	30	3,780	0.79%
2023/04/12	0	0.00	2	46.93	47.00	-2	3,794	-0.05%
2023/03/31	0	0.00	2	46.85	46.95	-2	3,880	-0.05%
2023/03/28	0	0.00	2	46.35	46.25	-2	4,298	-0.05%
2023/03/27	2	46.35	0	0.00	46.25	2	4,302	0.05%
2023/03/23	0	0.00	2	47.00	47.00	-2	4,333	-0.05%
2023/03/22	1	45.90	5	46.25	46.30	-4	4,334	-0.09%
2023/03/21	6	45.51	0	0.00	45.50	6	4,374	0.14%
2023/03/17	0	0.00	3	45.25	44.70	-3	4,439	-0.07%
2023/03/16	0	0.00	1	44.70	44.75	-1	4,275	-0.02%
2023/03/14	4	44.78	3	44.95	44.55	1	4,320	0.02%
2023/03/10	2	46.45	0	0.00	45.85	2	4,257	0.05%
2023/03/06	0	0.00	11	47.67	47.80	-11	4,598	-0.24%
2023/03/02	11	47.25	0	0.00	47.15	11	4,687	0.23%
2023/02/22	0	0.00	0	47.40	47.65	0	4,721	0.00%
2023/02/20	0	0.00	12	47.57	47.80	-12	4,818	-0.25%
2023/02/16	0	47.20	0	0.00	47.10	0	4,995	0.00%
2023/02/14	0	47.25	0	0.00	47.30	0	5,144	0.00%
2023/02/13	0	0.00	1	46.70	47.15	-1	5,237	-0.02%
2023/02/09	0	0.00	2	47.00	46.95	-2	5,290	-0.04%
2023/02/06	10	47.10	0	0.00	46.60	10	5,497	0.18%
2023/01/31	0	0.00	1	47.80	46.60	-1	5,647	-0.02%
2023/01/30	0	0.00	2	47.60	47.95	-2	5,602	-0.04%
2023/01/17	0	0.00	3	47.02	47.10	-3	5,554	-0.05%
2023/01/16	0	0.00	4	46.65	46.80	-4	5,560	-0.07%
2023/01/12	0	0.00	0.1	46.30	46.40	-0.1	5,790	0.00%
2023/01/11	0	0.00	4	46.24	46.25	-4	5,846	-0.07%
2023/01/09	0	0.00	7	46.11	46.25	-7	5,910	-0.12%
2023/01/05	0	0.00	20	45.11	45.50	-20	6,021	-0.33%
2023/01/04	2	44.88	7	44.79	44.95	-5	6,008	-0.08%
2023/01/03	0	0.00	1	44.40	44.25	-1	6,037	-0.02%
2022/12/29	6	43.82	0	0.00	43.90	6	6,044	0.10%
2022/12/28	1	44.20	1	44.30	44.15	0	6,016	0.00%
2022/12/27	0	0.00	3	44.23	44.25	-3	6,015	-0.05%
2022/12/26	1	44.10	24	44.09	44.05	-23	6,042	-0.38%
2022/12/22	1	43.75	2.7	44.18	44.45	-1.7	6,119	-0.03%
2022/12/21	4	43.91	6	44.02	43.75	-2	6,124	-0.03%
2022/12/20	26.8	44.78	40	44.86	44.50	-13.2	6,004	-0.22%
2022/12/19	22	47.05	10	47.05	47.00	12	5,745	0.21%
2022/12/16	10	47.40	0	0.00	47.40	10	5,811	0.17%
2022/12/14	0	0.00	12	48.16	48.20	-12	5,840	-0.21%
2022/12/09	0.1	47.70	0	0.00	47.80	0.1	5,835	0.00%
2022/12/08	2	48.05	4	48.05	48.05	-2	5,842	-0.03%
2022/12/07	0	0.00	1	48.00	47.90	-1	5,824	-0.02%
2022/12/06	2.1	46.85	0	0.00	46.80	2.1	5,774	0.04%
2022/12/05	2	47.10	0	0.00	47.05	2	5,756	0.03%
2022/12/02	7	48.37	0	0.00	48.20	7	5,675	0.12%
2022/12/01	6	48.70	6	48.95	48.95	0	5,692	0.00%
2022/11/30	0	0.00	11	50.80	50.80	-11	5,631	-0.20%
2022/11/29	0	0.00	2	47.40	47.80	-2	5,482	-0.04%
2022/11/25	0	0.00	4	46.20	46.50	-4	5,397	-0.07%
2022/11/21	2.2	44.74	0	0.00	45.10	2.2	5,451	0.04%
2022/11/15	1	45.70	0	0.00	46.40	1	5,319	0.02%
2022/11/14	1	46.05	1	46.40	46.00	0	5,269	0.00%
2022/11/09	1	45.00	0	0.00	45.30	1	5,191	0.02%
2022/11/08	1	45.00	0	0.00	45.30	1	5,139	0.02%
2022/10/14	0	0.00	10	48.20	48.20	-10	4,280	-0.23%
2022/10/13	0	0.00	0.2	48.10	48.05	-0.2	4,207	0.00%
2022/10/07	2	48.75	0	0.00	48.85	2	4,071	0.05%
2022/10/05	1	48.70	1	48.85	48.80	0	4,141	0.00%
2022/10/03	4	48.70	2	49.00	48.70	2	4,173	0.05%
2022/09/29	0	0.00	1	49.40	49.40	-1	4,210	-0.02%
2022/09/26	0	0.00	1	49.10	48.70	-1	4,247	-0.02%
2022/09/23	0	0.00	20	49.80	49.70	-20	4,288	-0.47%
2022/09/22	1	48.80	0	0.00	48.60	1	4,298	0.02%
2022/09/12	2	49.35	9	49.25	49.55	-7	4,472	-0.16%
2022/09/08	1	48.50	0	0.00	49.25	1	4,519	0.02%
2022/09/05	13	48.85	0	0.00	49.00	13	4,604	0.28%
2022/08/23	0	0.00	11	50.70	50.60	-11	5,118	-0.21%
2022/08/18	7	51.34	0	0.00	50.60	7	5,492	0.13%
2022/08/17	0	0.00	1	52.70	52.70	-1	5,609	-0.02%
2022/08/16	6	51.65	0	0.00	51.90	6	5,638	0.11%
2022/08/15	2	51.70	1	51.70	52.00	1	5,750	0.02%
2022/08/12	11	52.71	0	0.00	52.70	11	5,799	0.19%
2022/08/09	8	51.80	0	0.00	52.10	8	5,848	0.14%
2022/08/05	1	51.10	2	51.10	51.10	-1	5,863	-0.02%
2022/08/04	0	0.00	4	50.30	49.90	-4	5,845	-0.07%
2022/08/03	1	49.35	2	49.60	50.10	-1	5,867	-0.02%
2022/08/02	8	49.58	1	49.55	49.90	7	5,874	0.12%
2022/07/29	0	0.00	1	50.00	50.10	-1	5,896	-0.02%
2022/07/28	0	0.00	1	49.95	49.95	-1	5,884	-0.02%
2022/07/27	5	49.58	0	0.00	49.90	5	5,873	0.09%
2022/07/26	5	49.48	1	49.95	49.80	4	5,840	0.07%
2022/07/25	5	49.15	0	0.00	49.30	5	5,842	0.09%
2022/07/22	2	48.75	0	0.00	48.90	2	5,900	0.03%
2022/07/21	7	48.06	0	0.00	48.55	7	5,914	0.12%
2022/07/19	3	48.25	0	0.00	48.05	3	5,911	0.05%
2022/07/08	1	49.60	0	0.00	49.80	1	5,820	0.02%
2022/07/05	0	0.00	8	52.50	52.50	-8	5,743	-0.14%
2022/07/04	1	52.00	0	0.00	52.40	1	5,690	0.02%
2022/06/29	0	0.00	14	54.47	54.50	-14	5,651	-0.25%
2022/06/27	0	0.00	80	54.56	54.30	-80	5,655	-1.41%
2022/06/24	2	53.50	0	0.00	53.90	2	5,613	0.04%
2022/06/23	0	0.00	10	53.60	54.00	-10	5,552	-0.18%
2022/06/20	10	52.80	0	0.00	51.80	10	5,533	0.18%
2022/06/15	0	0.00	2	52.60	52.30	-2	5,447	-0.04%
2022/06/14	1	50.50	0	0.00	51.40	1	5,455	0.02%
2022/06/13	2	50.60	0	0.00	50.70	2	5,434	0.04%
2022/06/10	1	51.40	0	0.00	52.10	1	5,306	0.02%
2022/06/09	0.3	51.80	12	52.24	52.20	-11.7	5,271	-0.22%
2022/06/08	0	0.00	21	52.81	52.80	-21	5,229	-0.40%
2022/06/07	12	52.50	1	52.60	52.60	11	5,235	0.21%
2022/06/06	15	52.50	3	51.90	52.50	12	5,137	0.23%
2022/06/01	3	50.90	4	51.90	51.70	-1	5,073	-0.02%
2022/05/31	4	50.65	0	0.00	50.60	4	4,930	0.08%
2022/05/27	0	0.00	3	51.00	50.90	-3	4,473	-0.07%
2022/05/25	0	0.00	5	50.50	49.30	-5	4,375	-0.11%
2022/05/24	0	0.00	2.2	50.00	50.00	-2.2	4,233	-0.05%
2022/05/23	0	0.00	1	49.80	49.65	-1	4,095	-0.02%
2022/05/10	0	0.00	6	46.88	47.30	-6	3,818	-0.16%
2022/05/05	1	48.65	1	49.30	48.60	0	3,877	0.00%
2022/04/25	1	48.60	0	0.00	48.55	1	4,170	0.02%
2022/04/22	1	48.75	1	49.70	49.70	0	4,187	0.00%
2022/04/19	1	48.85	0	0.00	48.90	1	4,671	0.02%
2022/04/15	2	49.60	0	0.00	49.55	2	4,739	0.04%
2022/04/14	4	50.20	0	0.00	49.75	4	4,786	0.08%
2022/04/11	0	0.00	4	50.50	50.50	-4	4,731	-0.08%
2022/04/08	0	0.00	5	49.42	50.10	-5	4,670	-0.11%
2022/04/07	7	49.87	0	0.00	49.05	7	4,671	0.15%
2022/04/06	3	50.70	3	51.00	51.00	0	4,643	0.00%
2022/04/01	2	49.25	2	49.95	49.95	0	4,553	0.00%
2022/03/29	0	0.00	1	49.60	49.90	-1	4,385	-0.02%
2022/03/24	5	49.50	0.1	49.55	50.00	4.9	4,353	0.11%
2022/03/23	0	0.00	0.3	49.40	49.85	-0.3	4,291	-0.01%
2022/03/18	0	0.00	5	48.30	48.80	-5	4,216	-0.12%
2022/03/17	0	0.00	2	47.88	48.15	-2	4,142	-0.05%
2022/03/15	0	0.00	1	46.10	46.20	-1	4,022	-0.02%
2022/03/14	0	0.00	1	46.15	46.25	-1	4,039	-0.02%
2022/03/10	0	0.00	2	46.75	46.80	-2	4,069	-0.05%
2022/03/09	1	45.20	0	0.00	45.20	1	4,022	0.02%
2022/03/08	1	45.00	0	0.00	44.80	1	4,030	0.02%
2022/03/07	1	45.35	0	0.00	45.45	1	3,996	0.03%
2022/02/25	1	45.95	1	45.70	45.80	0	4,078	0.00%
2022/02/24	2	46.15	0	0.00	46.25	2	3,985	0.05%
2022/02/22	2	46.98	0	0.00	47.15	2	3,970	0.05%
2022/02/17	0	0.00	0.1	48.94	48.75	-0.1	4,037	0.00%
2022/02/16	2	48.30	0	0.00	48.10	2	4,019	0.05%
2022/02/15	0.5	48.45	0	0.00	48.30	0.5	4,022	0.01%
2022/02/10	0.4	48.75	0	0.00	48.95	0.4	3,969	0.01%
2022/02/07	0	46.50	0	0.00	47.95	0	3,825	0.00%
2022/01/25	0	46.90	0	0.00	47.15	0	3,575	0.00%
2022/01/24	0	47.25	0	0.00	47.65	0	3,491	0.00%
2022/01/21	0	47.70	0	0.00	47.55	0	3,501	0.00%
2022/01/13	8.5	49.00	3	49.68	49.65	5.5	3,235	0.17%
2022/01/12	3	49.20	9	50.00	50.00	-6	3,029	-0.20%
2022/01/11	1	48.40	2	48.45	48.70	-1	2,791	-0.04%
2022/01/05	0	47.45	0	0.00	47.55	0	2,594	0.00%
2022/01/04	0	0.00	2	47.25	47.50	-2	2,641	-0.08%
2021/12/29	0	0.00	0.2	47.30	47.55	-0.2	2,698	-0.01%
2021/12/28	1	47.25	0	0.00	47.30	1	2,670	0.04%
2021/12/24	0	47.40	0	0.00	47.40	0	2,716	0.00%
2021/12/22	0	46.75	0	0.00	47.00	0	2,782	0.00%
2021/12/21	0	46.75	0	0.00	46.85	0	2,808	0.00%
2021/12/20	1	46.74	0	0.00	46.80	1	2,825	0.04%
2021/12/15	0	46.60	0	0.00	46.85	0	2,861	0.00%
2021/12/14	0	46.95	0	0.00	47.00	0	2,915	0.00%
2021/12/13	0	47.10	0	0.00	47.10	0	2,955	0.00%
2021/12/10	0	47.50	0	0.00	47.05	0	3,000	0.00%
2021/12/07	0	46.40	5	47.50	47.50	-5	2,991	-0.17%
2021/12/06	0	46.90	0	0.00	46.80	0	2,988	0.00%
2021/12/03	0	46.90	0	0.00	46.95	0	3,007	0.00%
2021/12/01	2	45.50	0	0.00	46.55	2	3,054	0.07%
2021/11/30	0	0.00	2	46.35	46.35	-2	3,065	-0.07%
2021/11/26	1.1	45.82	0	0.00	45.75	1.1	2,964	0.04%
2021/11/25	0	46.80	0	0.00	47.20	0	3,015	0.00%
2021/11/24	0	47.60	0	0.00	47.55	0	3,150	0.00%
2021/11/18	0	0.00	3	46.15	46.70	-3	3,363	-0.09%
2021/11/15	0	0.00	1	45.45	45.60	-1	3,310	-0.03%
2021/11/12	2	44.95	0	0.00	45.20	2	3,297	0.06%
2021/11/09	0	0.00	2	44.90	44.95	-2	3,354	-0.06%
2021/10/27	0	0.00	2	45.00	44.90	-2	3,475	-0.06%
2021/10/22	2	44.50	0	0.00	44.40	2	3,636	0.05%
2021/10/18	2	43.95	2	44.45	44.45	0	3,694	0.00%
2021/10/15	0	0.00	2	44.45	44.45	-2	3,722	-0.05%
2021/10/13	0	0.00	0	43.90	43.90	0	3,760	0.00%
2021/10/12	0	0.00	1	43.30	43.80	-1	3,783	-0.03%
2021/10/06	0	0.00	3.1	43.69	43.30	-3.1	3,760	-0.08%
2021/10/05	0.1	43.25	0	0.00	43.10	0.1	3,751	0.00%
2021/10/01	2	43.23	0	0.00	43.30	2	3,798	0.05%
2021/09/24	0	0.00	1	45.00	44.60	-1	3,658	-0.03%
2021/09/23	0	0.00	1	44.65	44.55	-1	3,664	-0.03%
2021/09/22	2	44.00	0	0.00	43.60	2	3,673	0.05%
2021/09/17	0	0.00	1	46.10	45.35	-1	3,597	-0.03%
2021/09/15	0	0.00	1	45.75	45.75	-1	3,481	-0.03%
2021/09/10	0	0.00	0	45.65	45.75	0	3,529	0.00%
2021/09/08	0	0.00	2	45.25	45.60	-2	3,560	-0.06%
2021/09/07	0	0.00	2	45.20	45.20	-2	3,569	-0.06%
2021/09/06	0	0.00	0.5	45.00	45.05	-0.5	3,537	-0.01%
2021/09/03	0	0.00	2	44.70	44.70	-2	3,495	-0.06%
2021/09/02	2	43.75	0	0.00	43.75	2	3,482	0.06%
2021/09/01	0	0.00	1	44.85	44.65	-1	3,480	-0.03%
2021/08/31	0	0.00	5	45.00	45.00	-5	3,425	-0.15%
2021/08/30	0	0.00	4	44.20	44.30	-4	3,336	-0.12%
2021/08/27	0	0.00	12	43.48	43.90	-12	3,196	-0.38%
2021/08/26	0	0.00	3	41.60	41.60	-3	2,980	-0.10%
2021/08/25	1	41.05	0	0.00	41.25	1	2,934	0.03%
2021/08/20	0.2	40.50	0	0.00	40.25	0.2	3,041	0.01%
2021/08/19	9	40.69	0	0.00	40.55	9	3,611	0.25%
2021/08/18	2	41.20	0	0.00	41.40	2	3,614	0.06%
2021/08/17	0	0.00	3	41.55	41.55	-3	3,720	-0.08%
2021/08/13	1	41.20	0	0.00	41.40	1	3,792	0.03%
2021/08/12	1	41.55	0	0.00	41.60	1	3,840	0.03%
2021/08/11	0	0.00	1	41.55	41.70	-1	3,897	-0.03%
2021/08/10	1	41.50	0	0.00	41.60	1	3,973	0.03%
2021/08/06	3	41.50	0	0.00	41.85	3	4,121	0.07%
2021/08/02	0	0.00	1	42.10	42.50	-1	4,517	-0.02%
2021/07/29	0	0.00	1	41.80	41.85	-1	4,574	-0.02%
2021/07/28	4.2	41.04	0	0.00	41.30	4.2	4,553	0.09%
2021/07/22	0	0.00	2	45.30	45.35	-2	4,613	-0.04%
2021/07/09	4	44.60	0	0.00	44.95	4	4,863	0.08%
2021/07/08	0	45.05	0	0.00	45.10	0	4,880	0.00%
2021/07/05	0	0.00	1.1	45.23	45.25	-1.1	5,043	-0.02%
2021/06/25	2	45.08	0	0.00	45.20	2	5,245	0.04%
2021/06/24	2	44.80	0	0.00	45.00	2	5,266	0.04%
2021/06/23	0	0.00	4	45.15	45.25	-4	5,318	-0.08%
2021/06/21	2	43.80	0	0.00	43.50	2	5,292	0.04%
2021/06/16	0	0.00	5	45.00	44.85	-5	5,378	-0.09%
2021/06/15	1	44.80	0	0.00	45.00	1	5,410	0.02%
2021/06/08	0	0.00	0.2	44.80	45.05	-0.2	5,562	0.00%
2021/06/02	0	0.00	5	45.50	45.50	-5	5,888	-0.08%
2021/05/31	0	0.00	1	45.10	45.40	-1	6,012	-0.02%
2021/05/28	0	0.00	30	45.12	45.25	-30	6,048	-0.50%
2021/05/27	1.2	43.86	0	0.00	45.60	1.2	6,010	0.02%
2021/05/25	0	0.00	7	44.96	45.20	-7	5,631	-0.12%
2021/05/21	0	0.00	4	44.53	44.35	-4	5,571	-0.07%
2021/05/19	0	0.00	2	43.80	42.90	-2	5,482	-0.04%
2021/05/18	0	0.00	1	43.05	43.60	-1	5,446	-0.02%
2021/05/17	1	41.65	0	0.00	41.30	1	5,458	0.02%
2021/05/14	5	41.35	6	42.18	42.65	-1	5,399	-0.02%
2021/05/12	2.1	42.77	6	44.23	41.50	-4	5,268	-0.07%
2021/05/11	1.1	43.83	0	0.00	43.40	1.1	5,080	0.02%
2021/05/10	0	0.00	8	44.64	44.50	-8	5,059	-0.16%
2021/05/07	0	0.00	1	44.05	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	2	43.95	43.90	-2	5,165	-0.04%
2021/05/05	0.2	42.45	0	0.00	42.45	0.2	5,123	0.00%
2021/05/04	0	0.00	1	43.35	42.45	-1	5,168	-0.02%
2021/05/03	0	0.00	1	42.70	42.80	-1	5,148	-0.02%
2021/04/29	1	43.60	2	43.65	43.45	-1	5,159	-0.02%
2021/04/28	0	0.00	2	43.85	43.95	-2	5,160	-0.04%
2021/04/27	0	0.00	4	43.45	43.50	-4	5,269	-0.08%
2021/04/26	1	43.30	8	43.20	43.30	-7	5,269	-0.13%
2021/04/23	0	0.00	1.4	42.78	43.00	-1.4	5,228	-0.03%
2021/04/22	0.2	42.60	0	0.00	42.60	0.2	5,200	0.00%
2021/04/21	10	42.55	1	42.70	42.45	9	5,186	0.17%
2021/04/19	0	0.00	25	42.69	43.00	-25	5,194	-0.48%
2021/04/16	0	0.00	1	42.35	42.45	-1	5,165	-0.02%
2021/04/14	2	42.35	1	42.35	42.40	1	5,288	0.02%
2021/04/12	0	0.00	6	41.80	41.90	-6	5,238	-0.11%
2021/04/09	3	41.12	0	0.00	41.25	3	5,252	0.06%
2021/04/08	0	0.00	2	41.30	41.20	-2	5,284	-0.04%
2021/04/07	2	41.10	6	41.53	41.60	-4	5,366	-0.07%
2021/04/06	4	41.43	0	0.00	41.20	4	5,352	0.07%
2021/03/31	0	0.00	14	41.91	41.95	-14	5,250	-0.27%
2021/03/22	0	0.00	15	39.93	40.50	-15	5,113	-0.29%
2021/03/19	6	40.17	12	40.10	40.40	-6	5,137	-0.12%
2021/03/18	0	0.00	14	40.92	40.80	-14	5,025	-0.28%
2021/03/17	2	41.10	0	0.00	41.05	2	5,060	0.04%
2021/03/15	23	41.22	2.1	41.35	41.25	21	5,112	0.41%
2021/03/11	2	40.70	0	0.00	40.65	2	5,153	0.04%
2021/03/10	0	0.00	5	40.60	40.70	-5	5,100	-0.10%
2021/03/09	15	40.40	5	40.30	40.45	10	5,044	0.20%
2021/03/04	2	39.20	0	0.00	39.65	2	5,061	0.04%
2021/03/03	0	0.00	5	40.20	40.05	-5	5,026	-0.10%
2021/02/26	7.1	39.54	0	0.00	39.90	7.1	4,912	0.14%
2021/02/25	0	0.00	10	40.28	40.80	-10	4,739	-0.21%
2021/02/22	1	39.35	0	0.00	39.25	1	4,691	0.02%
2021/02/18	0	0.00	1	39.85	39.65	-1	4,731	-0.02%
2021/02/17	1	38.90	1	39.10	39.70	0	4,769	0.00%
2021/02/05	1	38.90	0	0.00	38.75	1	4,674	0.02%
2021/02/03	5	38.65	0	0.00	38.70	5	4,755	0.11%
2021/01/29	4	37.94	0	0.00	37.40	4	4,785	0.08%
2021/01/27	3	38.60	0	0.00	38.60	3	4,609	0.07%
2021/01/26	6	38.67	0	0.00	38.60	6	4,602	0.13%
2021/01/25	2	38.90	0	0.00	38.90	2	4,572	0.04%
2021/01/22	2	39.05	0	0.00	39.00	2	4,609	0.04%
2021/01/21	1.5	39.37	0	0.00	39.10	1.5	4,588	0.03%
2021/01/20	1	40.50	3	40.40	39.00	-2	4,531	-0.04%
2021/01/19	1	41.05	1	41.35	41.10	0	4,362	0.00%
2021/01/11	1	42.05	0	0.00	42.45	1	4,384	0.02%
2021/01/08	4	42.49	5	42.10	42.50	-1	4,359	-0.02%
2021/01/05	2	41.30	0	0.00	41.35	2	4,220	0.05%
2020/12/31	1	40.95	10	41.30	41.10	-9	4,149	-0.22%
2020/12/30	0	0.00	20.1	40.49	41.05	-20.1	4,085	-0.49%
2020/12/29	0	0.00	10	40.10	40.05	-10	4,007	-0.25%
2020/12/28	0	0.00	1	40.00	40.00	-1	4,016	-0.02%
2020/12/25	0	0.00	10	39.70	39.60	-10	4,065	-0.25%
2020/12/23	0	0.00	3	39.50	39.60	-3	4,117	-0.07%
2020/12/21	1	40.10	0	0.00	40.15	1	4,328	0.02%
2020/12/18	1	39.65	1	40.20	40.20	0	4,376	0.00%
2020/12/16	0	0.00	1	40.15	40.25	-1	4,380	-0.02%
2020/12/09	0	0.00	22	38.85	39.15	-22	4,238	-0.52%
2020/12/01	0	0.00	3	39.30	39.90	-3	4,135	-0.07%
2020/11/30	3	39.00	0	0.00	39.00	3	4,131	0.07%
2020/11/26	0	40.15	2	40.08	40.20	-2	3,937	-0.05%
2020/11/23	0	0.00	1	40.55	40.60	-1	4,042	-0.02%
2020/11/20	0	0.00	1	40.10	40.30	-1	4,045	-0.02%
2020/11/16	0	0.00	1	40.45	40.50	-1	4,208	-0.02%
2020/11/10	1	39.50	1	39.45	39.55	0	4,093	0.00%
2020/11/05	0	0.00	0.1	38.60	38.60	-0.1	4,000	0.00%
2020/11/02	0.2	38.00	6	37.92	37.95	-5.8	4,040	-0.14%
2020/10/30	1	37.05	0	0.00	37.05	1	4,024	0.02%
2020/10/22	1	38.10	7	38.46	38.50	-6	4,100	-0.15%
2020/10/19	1	38.00	0	0.00	38.20	1	4,045	0.02%
2020/10/15	1	38.05	0	0.00	38.05	1	4,022	0.02%
2020/09/30	2	38.85	0	0.00	38.85	2	4,255	0.05%
2020/09/28	0	0.00	2	39.13	39.40	-2	4,249	-0.05%
2020/09/25	1	37.95	13	38.22	38.40	-12	4,276	-0.28%
2020/09/24	10	37.78	2	38.40	37.35	8	4,235	0.19%
2020/09/23	3	38.93	3	38.90	38.90	0	4,120	0.00%
2020/09/22	15	39.67	0	0.00	39.50	15	4,105	0.37%
2020/09/21	2	40.30	0	0.00	40.20	2	4,069	0.05%
2020/09/16	0	0.00	3	40.90	41.00	-3	4,079	-0.07%
2020/09/14	3	40.85	6	40.80	40.90	-3	4,204	-0.07%
2020/09/11	3	40.23	1	40.45	40.45	2	4,229	0.05%
2020/09/09	6	40.34	0	0.00	40.55	6	4,314	0.14%
2020/09/08	1	40.75	0	0.00	40.80	1	4,341	0.02%
2020/09/07	7	40.85	0	0.00	40.90	7	4,374	0.16%
2020/09/04	1	41.05	0	0.00	41.50	1	4,374	0.02%
2020/09/03	0	0.00	1	42.00	41.80	-1	4,380	-0.02%
2020/09/01	1	41.50	0	0.00	41.75	1	4,454	0.02%
2020/08/24	1	41.45	0	0.00	41.35	1	4,690	0.02%
2020/08/20	3	41.52	0	0.00	41.55	3	4,726	0.06%
2020/08/19	0	0.00	1	43.15	43.00	-1	4,719	-0.02%
2020/08/18	0	0.00	1	43.65	43.40	-1	4,748	-0.02%
2020/08/13	0	0.00	1	43.70	43.85	-1	4,787	-0.02%
2020/08/11	0	0.00	4	44.00	43.40	-4	4,824	-0.08%
2020/08/10	0	0.00	1	43.10	43.70	-1	4,804	-0.02%
2020/08/05	2	41.75	0	0.00	41.85	2	4,839	0.04%
2020/08/03	4	41.54	1	41.40	41.45	3	4,872	0.06%
2020/07/31	2	42.50	0	0.00	42.35	2	4,847	0.04%
2020/07/28	1	42.85	0	0.00	42.55	1	4,915	0.02%
2020/07/27	3	42.98	0	0.00	42.50	3	4,935	0.06%
2020/07/24	9	43.86	0	0.00	43.55	9	4,958	0.18%
2020/07/22	1	45.00	0	0.00	45.00	1	5,046	0.02%
2020/07/21	0	0.00	1	45.50	45.50	-1	5,053	-0.02%
2020/07/20	0	0.00	4	44.50	44.55	-4	5,053	-0.08%
2020/07/17	2	44.85	0	0.00	44.75	2	5,087	0.04%
2020/07/15	1	47.70	6	47.63	47.75	-5	5,083	-0.10%
2020/07/14	0	0.00	2	47.35	47.45	-2	5,051	-0.04%
2020/07/10	1	47.65	0	0.00	47.50	1	5,090	0.02%
2020/07/09	1	48.25	1	48.30	48.20	0	5,125	0.00%
2020/07/07	0	0.00	1	47.70	47.50	-1	5,139	-0.02%
2020/07/03	1	47.00	0	0.00	47.00	1	5,150	0.02%
2020/07/02	0	0.00	3	46.75	46.80	-3	5,184	-0.06%
2020/07/01	1	46.25	0	0.00	46.20	1	5,234	0.02%
2020/06/29	50	44.97	0	0.00	44.95	50	5,335	0.94%
2020/06/24	0	0.00	15	45.40	45.10	-15	5,375	-0.28%
2020/06/17	1	45.05	0	45.40	45.40	1	5,694	0.02%
2020/06/16	1	45.70	1	45.75	45.15	0	5,842	0.00%
2020/06/15	1	44.00	0	0.00	44.05	1	6,057	0.02%
2020/06/12	1	44.70	1	44.60	44.50	0	6,159	0.00%
2020/06/11	1	45.55	0	0.00	45.40	1	6,330	0.02%
2020/06/10	0	0.00	2	46.75	46.75	-2	6,467	-0.03%
2020/06/05	17	45.10	1	45.05	45.20	16	6,826	0.23%
2020/06/04	1	45.05	2	45.30	45.10	-1	6,977	-0.01%
2020/06/03	0	0.00	6	44.33	44.75	-6	7,157	-0.08%
2020/06/01	0	0.00	1	43.00	43.50	-1	7,206	-0.01%
2020/05/29	2	42.00	0	0.00	42.80	2	7,149	0.03%
2020/05/28	2	42.20	0	0.00	42.20	2	7,047	0.03%
2020/05/27	2	42.53	0	0.00	42.50	2	7,052	0.03%
2020/05/26	1	43.00	4	42.96	42.90	-3	7,077	-0.04%
2020/05/25	6	41.73	0	0.00	41.75	6	7,038	0.09%
2020/05/22	0	0.00	5	42.62	42.55	-5	6,994	-0.07%
2020/05/21	1	43.55	2	43.50	43.40	-1	6,988	-0.01%
2020/05/20	4	43.65	0	0.00	43.40	4	7,017	0.06%
2020/05/19	0	0.00	3	43.12	43.35	-3	7,027	-0.04%
2020/05/18	0	0.00	1	42.50	42.25	-1	7,034	-0.01%
2020/05/15	1	42.30	0	0.00	42.25	1	7,038	0.01%
2020/05/06	1	42.90	2	42.90	42.80	-1	6,911	-0.01%
2020/05/04	3	42.45	1	42.45	42.40	2	6,921	0.03%
2020/04/30	0	0.00	2	44.25	44.15	-2	6,891	-0.03%
2020/04/29	1	43.75	0	0.00	43.70	1	6,907	0.01%
2020/04/27	0	0.00	2	41.80	42.10	-2	7,119	-0.03%
2020/04/22	2	40.50	0	0.00	40.75	2	7,152	0.03%
2020/04/21	2	41.00	0	0.00	40.95	2	7,139	0.03%
2020/04/15	2	43.05	0	0.00	43.20	2	7,024	0.03%
2020/04/09	2	40.45	1	40.35	40.35	1	6,840	0.01%
2020/04/08	0	0.00	5	40.20	40.40	-5	6,811	-0.07%
2020/04/07	5	39.20	0	0.00	39.90	5	6,741	0.07%
2020/04/06	0	0.00	6	38.90	38.65	-6	6,706	-0.09%
2020/04/01	5	38.65	0	0.00	38.50	5	6,628	0.08%
2020/03/31	3	39.42	6	40.00	39.35	-3	6,542	-0.05%
2020/03/30	2	38.65	4	39.00	39.55	-2	6,435	-0.03%
2020/03/27	7	40.12	0	0.00	40.00	7	6,355	0.11%
2020/03/26	1	40.00	2	40.20	40.10	-1	6,246	-0.02%
2020/03/25	1.1	40.36	0	0.00	40.60	1.1	6,339	0.02%
2020/03/24	0	0.00	12	38.10	38.70	-12	6,220	-0.19%
2020/03/23	1	35.00	3	36.05	35.65	-2	6,044	-0.03%
2020/03/20	2	37.30	0	0.00	37.45	2	6,058	0.03%
2020/03/19	4	36.45	1	34.50	35.00	3	5,875	0.05%
2020/03/18	3	37.68	0	0.00	38.00	3	5,671	0.05%
2020/03/17	3	38.27	9	38.08	38.25	-6	5,582	-0.11%
2020/03/16	1	40.90	0	0.00	39.60	1	5,376	0.02%
2020/03/13	7	40.58	3	40.72	42.20	4	5,213	0.08%
2020/03/12	8	45.03	0	0.00	44.30	8	4,979	0.16%
2020/03/10	0	0.00	27	47.06	47.40	-27	4,691	-0.58%
2020/03/09	34	46.37	0	0.00	46.10	34	4,548	0.75%
2020/03/06	1	49.80	0	0.00	49.60	1	4,262	0.02%
2020/03/05	4	50.50	0	0.00	51.00	4	4,155	0.10%
2020/03/04	0	0.00	8	49.79	50.40	-8	4,292	-0.19%
2020/03/03	2	49.90	2	49.90	50.00	0	4,275	0.00%
2020/03/02	7	49.53	5	49.62	49.40	2	4,249	0.05%
2020/02/27	3	50.40	2	50.45	50.30	1	4,411	0.02%
2020/02/26	6	50.55	0	0.00	50.70	6	4,339	0.14%
2020/02/24	4	51.13	0	0.00	50.90	4	4,293	0.09%
2020/02/19	0	0.00	3	52.27	52.10	-3	4,226	-0.07%
2020/02/18	3	51.10	0	0.00	51.70	3	4,199	0.07%
2020/02/17	1	51.20	0	0.00	51.40	1	4,238	0.02%
2020/02/12	1	50.80	0	0.00	51.00	1	4,302	0.02%
2020/02/11	5	50.50	5	50.70	50.70	0	4,293	0.00%
2020/02/10	1	50.20	0	0.00	50.40	1	4,348	0.02%
2020/02/03	2	49.33	3	49.30	49.60	-1	4,482	-0.02%
2020/01/30	0	0.00	5	50.44	50.10	-5	4,312	-0.12%
2020/01/17	0	0.00	5	52.50	52.80	-5	4,099	-0.12%
2020/01/15	5	52.60	1	52.30	52.50	4	4,188	0.10%
2020/01/13	0	0.00	1	51.90	52.00	-1	4,186	-0.02%
2020/01/09	8	51.00	0	0.00	51.10	8	4,474	0.18%
2019/12/27	0	0.00	8	52.63	52.70	-8	4,715	-0.17%
2019/12/26	0	0.00	16	52.35	52.40	-16	4,776	-0.34%
2019/12/25	1	52.40	1	51.90	51.90	0	4,858	0.00%
2019/12/23	0	0.00	1	52.30	52.70	-1	5,081	-0.02%
2019/12/20	0	0.00	1	52.00	52.50	-1	5,206	-0.02%
2019/12/19	0	0.00	1	51.40	51.60	-1	5,107	-0.02%
2019/12/18	1	51.00	0	0.00	51.40	1	5,163	0.02%
2019/12/17	9	51.51	1	51.30	51.60	8	6,967	0.11%
2019/12/16	8	51.20	0	0.00	51.00	8	7,076	0.11%
2019/12/13	0	0.00	1	51.19	50.90	-1	7,225	-0.01%
2019/12/12	0	0.00	2	50.90	50.60	-2	7,321	-0.03%
2019/12/11	0	0.00	1	50.20	50.00	-1	7,606	-0.01%
2019/12/09	0	0.00	3	50.23	50.30	-3	7,917	-0.04%
2019/12/06	1	50.30	0	0.00	50.30	1	8,120	0.01%
2019/12/05	0	0.00	3	50.40	50.30	-3	8,419	-0.04%
2019/12/04	0	0.00	3	49.50	50.00	-3	8,757	-0.03%
2019/12/03	2	49.48	0	0.00	49.60	2	8,824	0.02%
2019/12/02	1	49.55	1	49.65	49.55	0	8,996	0.00%
2019/11/29	3	50.10	2	50.45	49.90	1	8,988	0.01%
2019/11/28	0.8	51.80	0	0.00	51.60	0.8	8,863	0.01%
2019/11/27	0	0.00	3	51.87	51.80	-3	9,041	-0.03%
2019/11/26	0	0.00	4	51.70	51.80	-4	9,091	-0.04%
2019/11/21	1	51.60	0	0.00	51.60	1	9,345	0.01%
2019/11/20	4	52.05	0	0.00	52.10	4	9,471	0.04%
2019/11/19	0	0.00	3	52.10	52.10	-3	9,605	-0.03%
2019/11/14	2	51.00	26	50.98	51.50	-24	10,009	-0.24%
2019/11/13	2	51.70	0	0.00	51.60	2	10,077	0.02%
2019/11/12	0	0.00	11	52.58	52.90	-11	10,066	-0.11%
2019/11/07	1	53.90	0	0.00	53.40	1	10,253	0.01%
2019/11/06	3	53.70	2	53.20	53.90	1	10,213	0.01%
2019/11/05	2	53.10	7	53.24	53.50	-5	10,193	-0.05%
2019/11/04	2	52.40	1	52.40	52.40	1	10,178	0.01%
2019/11/01	1	51.80	1.2	52.10	52.10	-0.2	10,285	0.00%
2019/10/31	1	52.30	0	0.00	52.50	1	10,413	0.01%
2019/10/30	8	52.21	3	52.07	52.50	5	10,440	0.05%
2019/10/29	2	52.00	1	52.10	51.80	1	10,581	0.01%
2019/10/28	1	51.90	0.1	52.00	51.90	0.9	10,597	0.01%
2019/10/25	3	52.00	4	52.10	52.10	-1	10,630	-0.01%
2019/10/24	4	51.85	2	51.80	52.20	2	10,693	0.02%
2019/10/23	0	0.00	1	51.30	51.20	-1	10,763	-0.01%
2019/10/22	1	51.20	3	51.37	51.50	-2	10,847	-0.02%
2019/10/21	8	51.06	2	51.00	51.20	6	10,832	0.06%
2019/10/18	1	51.00	28	50.97	51.00	-27	10,784	-0.25%
2019/10/17	0	0.00	3	52.00	51.80	-3	10,492	-0.03%
2019/10/16	0	0.00	1	52.10	52.10	-1	10,450	-0.01%
2019/10/15	8	51.50	0	0.00	51.90	8	10,440	0.08%
2019/10/14	5	51.86	3	51.80	51.90	2	10,441	0.02%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/08	2	51.10	0	0.00	50.80	2	10,333	0.02%
2019/10/07	2	51.05	0	0.00	51.00	2	10,302	0.02%
2019/09/25	1	53.00	1	52.70	52.70	0	10,214	0.00%
2019/09/24	2	54.30	0	0.00	54.00	2	10,140	0.02%
2019/09/20	1	54.60	0	0.00	55.70	1	10,165	0.01%
2019/09/18	0	0.00	1	55.00	54.90	-1	8,170	-0.01%
2019/09/17	2	54.45	1	54.70	54.70	1	8,011	0.01%
2019/09/16	1	55.70	0.5	56.00	56.00	0.5	7,890	0.01%
2019/09/12	1	54.30	2	54.60	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	4	54.80	54.80	-4	7,505	-0.05%
2019/09/10	2	53.90	0	0.00	54.00	2	7,398	0.03%
2019/09/09	1	53.60	1	55.00	54.90	0	7,321	0.00%
2019/09/02	0	0.00	2	51.50	50.70	-2	6,610	-0.03%
2019/08/27	0.2	49.65	3	48.95	49.65	-2.8	6,398	-0.04%
2019/08/22	0	0.00	6	48.30	48.70	-6	6,189	-0.10%
2019/08/21	4	47.26	10	47.55	47.65	-6	6,519	-0.09%
2019/08/20	0	0.00	1	48.05	48.30	-1	6,389	-0.02%
2019/08/19	1	47.95	0	0.00	48.45	1	6,588	0.02%
2019/08/16	0	0.00	10	47.80	48.00	-10	6,638	-0.15%
2019/08/14	0	0.00	16	47.48	47.10	-16	6,618	-0.24%
2019/08/13	2	46.75	10	46.78	46.80	-8	6,763	-0.12%
2019/08/07	2	48.40	0	0.00	48.30	2	6,700	0.03%
2019/08/05	0	0.00	7	48.30	50.00	-7	6,615	-0.11%
2019/08/02	18	48.98	0	0.00	48.85	18	6,542	0.28%
2019/08/01	4	50.33	1	50.30	50.20	3	6,471	0.05%
2019/07/31	0	0.00	5	50.84	51.40	-5	6,402	-0.08%
2019/07/30	6	51.02	0	0.00	51.40	6	6,237	0.10%
2019/07/26	2	52.20	0	0.00	51.90	2	6,269	0.03%
2019/07/25	20	51.80	0	0.00	51.70	20	6,292	0.32%
2019/07/24	0	0.00	1	54.00	53.50	-1	6,174	-0.02%
2019/07/23	3	55.30	2	55.30	55.30	1	6,101	0.02%
2019/07/19	0	0.00	5	56.50	56.30	-5	6,123	-0.08%
2019/07/16	2	56.00	0	0.00	56.20	2	6,119	0.03%
2019/07/15	5	56.40	0	0.00	56.20	5	6,102	0.08%
2019/07/11	3	57.20	0	0.00	57.50	3	6,120	0.05%
2019/07/10	1	56.70	16	56.52	57.20	-15	6,112	-0.25%
2019/07/08	15	55.86	1	56.20	56.30	14	6,077	0.23%
2019/07/05	5	56.10	10	56.65	57.40	-5	6,039	-0.08%
2019/07/04	0	0.00	5	56.30	56.60	-5	6,000	-0.08%
2019/07/03	1	55.30	0	0.00	55.60	1	6,021	0.02%
2019/07/02	1	55.20	1	55.00	55.30	0	6,044	0.00%
2019/06/28	1	56.60	0	0.00	56.20	1	6,002	0.02%
2019/06/27	0	0.00	2	57.60	57.70	-2	5,974	-0.03%
2019/06/24	0	0.00	2	57.30	57.50	-2	6,163	-0.03%
2019/06/21	3	57.00	3	57.40	57.40	0	6,265	0.00%
2019/06/17	3	54.70	1	54.60	54.50	2	6,235	0.03%
2019/06/12	2	57.10	0	0.00	56.10	2	6,180	0.03%
2019/06/06	0	0.00	0.1	57.90	57.90	-0.1	6,411	0.00%
2019/06/05	3	57.70	4	58.08	57.40	-1	6,509	-0.02%
2019/06/04	10	58.20	10	58.00	58.00	0	6,549	0.00%
2019/06/03	0	57.90	7	57.50	57.70	-7	6,571	-0.11%
2019/05/29	7	55.63	8	55.75	56.20	-1	7,396	-0.01%
2019/05/28	3	55.10	43	55.64	57.40	-40	10,894	-0.37%
2019/05/27	14	56.08	4	55.80	56.80	10	10,729	0.09%
2019/05/24	1	56.30	1	56.70	57.80	0	10,925	0.00%
2019/05/23	1	54.80	0	0.00	54.90	1	10,937	0.01%
2019/05/22	1	52.90	0	0.00	53.90	1	11,227	0.01%
2019/05/20	2	52.95	2	53.05	52.60	0	11,663	0.00%
2019/05/14	0	0.00	4	50.90	50.90	-4	12,395	-0.03%
2019/05/03	0	0.00	1	50.50	50.90	-1	13,339	-0.01%
2019/05/02	0	0.00	0.7	50.40	50.40	-0.7	13,322	-0.01%
2019/04/30	0	0.00	2	49.80	49.80	-2	13,245	-0.02%
2019/04/29	0	0.00	7	48.83	49.00	-7	13,283	-0.05%
2019/04/25	3	48.35	3	48.38	48.35	0	13,305	0.00%
2019/04/22	3	48.25	0	0.00	48.20	3	13,736	0.02%
2019/04/17	3	48.50	0	0.00	48.60	3	14,152	0.02%
2019/04/11	1	48.30	1	48.70	48.70	0	14,274	0.00%
2019/04/09	0	0.00	0.5	48.15	48.15	-0.5	14,281	0.00%
2019/04/08	2	48.25	0	0.00	48.10	2	14,264	0.01%
2019/03/27	0.1	47.50	0	0.00	47.55	0.1	14,304	0.00%
2019/03/26	0.4	47.90	5	47.60	47.90	-4.6	14,394	-0.03%
2019/03/25	1	46.70	0	0.00	46.95	1	14,359	0.01%
2019/03/22	4	47.40	0	0.00	47.55	4	14,324	0.03%
2019/03/21	0.1	47.50	4	47.40	47.50	-3.9	14,298	-0.03%
2019/03/20	0	0.00	5	47.85	47.90	-5	14,275	-0.04%
2019/03/19	1	47.25	0	0.00	47.50	1	14,212	0.01%
2019/03/18	0.1	47.40	0	0.00	47.40	0.1	14,205	0.00%
2019/03/15	0	0.00	2	47.23	47.30	-2	14,202	-0.01%
2019/03/11	4	44.98	0	0.00	45.10	4	13,800	0.03%
2019/03/07	0.1	45.50	1	45.30	45.50	-0.9	13,759	-0.01%
2019/03/06	8	45.91	0	0.00	46.00	8	13,770	0.06%
2019/03/05	1	45.75	0	0.00	46.10	1	13,745	0.01%
2019/03/04	5	45.98	8	46.10	46.10	-3	13,664	-0.02%
2019/02/27	9.3	45.44	24	45.83	47.90	-14.7	12,945	-0.11%
2019/02/26	35	44.92	9	45.11	44.90	26	9,352	0.28%
2019/02/25	7	46.20	1	45.75	45.70	6	9,048	0.07%
2019/02/22	4	46.50	4	47.75	47.20	0	8,648	0.00%
2019/02/21	12	46.63	9	46.64	47.65	3	8,393	0.04%
2019/02/20	0	0.00	17	45.71	46.30	-17	8,048	-0.21%
2019/02/19	8.1	45.20	2	45.55	45.20	6.1	7,864	0.08%
2019/02/18	0	0.00	15.1	45.30	45.20	-15.1	7,592	-0.20%
2019/02/15	0	45.00	30	45.00	45.00	-30	7,540	-0.40%
2019/02/14	10	44.95	29.9	45.24	45.05	-19.9	7,493	-0.27%
2019/02/13	16	44.99	505	44.96	45.00	-489	7,377	-6.63%	大賣/鉅額交易
2019/02/12	8	45.08	110	45.43	44.70	-102	7,076	-1.44%	大賣/鉅額交易
2019/02/11	2	43.45	0	0.00	43.80	2	6,348	0.03%
2019/01/30	4	43.48	0	0.00	43.90	4	6,475	0.06%
2019/01/28	0.3	43.30	2	43.25	43.30	-1.7	6,485	-0.03%
2019/01/25	14	43.59	1	43.35	43.70	13	6,421	0.20%
2019/01/23	3	43.60	12	43.95	43.95	-9	6,412	-0.14%
2019/01/21	1	43.45	0	0.00	43.75	1	6,802	0.01%
2019/01/17	1	43.25	6	43.24	43.05	-5	6,836	-0.07%
2019/01/16	5	42.25	1	43.10	42.60	4	6,917	0.06%
2019/01/14	0	0.00	30	42.40	42.50	-30	6,947	-0.43%
2019/01/11	24	41.68	4	41.95	41.60	20	7,042	0.28%
2019/01/10	0	0.00	10	40.80	41.20	-10	6,906	-0.14%
2019/01/09	0.1	40.70	25	40.51	40.70	-24.9	6,758	-0.37%
2019/01/08	7	40.03	5	40.20	39.95	2	6,606	0.03%
2019/01/07	0	0.00	17	40.05	40.20	-17	6,602	-0.26%
2018/12/28	0	0.00	45.5	40.17	40.20	-45.5	6,414	-0.71%
2018/12/27	0	0.00	39.9	40.10	40.15	-39.9	6,359	-0.63%
2018/12/25	2	39.30	2	39.75	39.75	0	6,330	0.00%
2018/12/24	2	39.65	3	39.80	39.65	-1	6,303	-0.02%
2018/12/22	1	39.70	12	39.70	39.70	-11	6,262	-0.18%
2018/12/21	2	40.40	131	40.32	40.40	-129	6,249	-2.06%	大賣/鉅額交易
2018/12/20	0	0.00	174	40.29	40.25	-174	6,011	-2.89%	大賣/鉅額交易
2018/12/19	0.5	40.00	45	40.00	40.15	-44.5	5,909	-0.75%
2018/12/18	5	39.65	45	39.87	39.80	-40	5,787	-0.69%
2018/12/17	0	0.00	9	39.42	39.65	-9	5,695	-0.16%
2018/12/13	5	39.65	20	39.38	39.65	-15	5,676	-0.26%
2018/12/11	10	39.16	6	39.20	39.25	4	5,640	0.07%
2018/12/10	1	38.85	1	39.00	38.95	0	5,609	0.00%
2018/12/07	1	38.75	0	0.00	38.80	1	5,571	0.02%
2018/12/06	1	38.45	0	0.00	38.80	1	5,589	0.02%
2018/12/04	7	39.35	0	0.00	39.20	7	5,514	0.13%
2018/12/03	6	39.54	20	39.43	39.80	-14	5,553	-0.25%
2018/11/30	0	0.00	5	39.95	39.95	-5	5,516	-0.09%
2018/11/29	0	0.00	3	38.72	38.80	-3	5,433	-0.06%
2018/11/28	0	0.00	4	39.19	39.10	-4	5,337	-0.07%
2018/11/27	6	39.49	10	39.10	39.60	-4	5,276	-0.08%
2018/11/26	0	0.00	52	39.94	39.95	-52	5,137	-1.01%
2018/11/23	4	39.40	0	0.00	39.20	4	5,006	0.08%
2018/11/21	7	38.89	0	0.00	38.90	7	4,947	0.14%
2018/11/20	1	38.90	0	0.00	38.90	1	4,922	0.02%
2018/11/19	2	39.13	0	0.00	39.20	2	4,897	0.04%
2018/11/16	10	38.55	5	38.86	38.55	5	4,834	0.10%
2018/11/15	0	0.00	2	38.80	39.05	-2	4,719	-0.04%
2018/11/14	42	39.41	1	39.55	39.15	41	4,687	0.87%
2018/11/13	4	40.53	25	40.68	40.80	-21	4,481	-0.47%
2018/11/12	0	0.00	25	40.19	40.50	-25	4,309	-0.58%
2018/11/09	0	0.00	1	39.60	39.55	-1	4,141	-0.02%
2018/11/08	1	39.85	22	39.83	39.90	-21	4,128	-0.51%
2018/11/07	1	39.70	103	39.68	39.95	-102	4,057	-2.51%	大賣/鉅額交易
2018/11/06	0	0.00	11	39.15	38.95	-11	3,813	-0.29%
2018/11/05	0	0.00	20	38.70	38.70	-20	3,685	-0.54%
2018/11/02	0	0.00	65	38.57	38.60	-65	3,639	-1.79%
2018/11/01	1	38.40	0	38.40	38.50	1	3,550	0.03%
2018/10/31	0	0.00	2	38.05	38.45	-2	3,506	-0.06%
2018/10/30	2	37.45	5	38.47	38.40	-3	3,406	-0.09%
2018/10/29	2	37.35	3	37.33	37.35	-1	3,056	-0.03%
2018/10/26	0	0.00	2	36.40	36.45	-2	2,881	-0.07%
2018/10/25	0	0.00	4	36.40	36.20	-4	2,746	-0.15%
2018/10/24	3	36.32	32	36.84	36.80	-29	2,647	-1.10%
2018/10/23	0	0.00	1	36.70	36.55	-1	2,497	-0.04%
2018/10/22	12	37.54	31	37.75	37.35	-19	2,391	-0.79%
2018/10/19	13	35.43	5	36.06	36.90	8	2,126	0.38%