上海商銀 (5876)-永豐金-忠孝券商分點個股進出

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
40.10
漲跌
▼0.25
漲幅
-0.62%
成交量
7,121張
產業
上市金融類股
489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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/11	0.6	40.50	0	0.00	40.10	0.6	10,733	0.01%
2024/12/10	1	40.35	1	40.25	40.35	0	10,760	0.00%
2024/12/09	0.4	40.55	0	0.00	40.15	0.4	10,674	0.00%
2024/12/06	0	0.00	1.1	39.88	39.90	-1.1	10,533	-0.01%
2024/12/05	0	0.00	2	39.65	39.30	-2	10,401	-0.02%
2024/12/04	2	39.45	0	0.00	39.60	2	10,438	0.02%
2024/12/03	7.6	39.53	9	38.91	39.55	-1.4	10,485	-0.01%
2024/12/02	1	39.25	0	0.00	38.70	1	10,405	0.01%
2024/11/29	0.4	39.65	0	0.00	39.25	0.4	10,304	0.00%
2024/11/28	0.6	39.35	0	39.50	39.60	0.6	10,132	0.01%
2024/11/27	0.4	38.65	2	38.60	38.60	-1.7	9,809	-0.02%
2024/11/26	1.4	36.83	3.3	37.33	37.40	-1.9	9,496	-0.02%
2024/11/25	1.4	37.33	0	0.00	37.20	1.4	9,338	0.01%
2024/11/22	6	38.10	0.2	38.20	37.85	5.8	9,006	0.06%
2024/11/21	0.4	38.80	2	38.83	38.35	-1.6	8,722	-0.02%
2024/11/20	0	0.00	1	39.80	38.95	-1	8,480	-0.01%
2024/11/18	0	0.00	2	39.90	39.60	-2	8,072	-0.02%
2024/11/15	4	39.72	7	39.97	39.60	-3	7,859	-0.04%
2024/11/14	1	39.60	0	0.00	39.70	1	7,793	0.01%
2024/11/12	0	0.00	1	39.25	39.20	-1	7,616	-0.01%
2024/11/11	0.6	38.90	1	38.70	39.30	-0.4	7,493	-0.01%
2024/11/08	2	39.23	0	0.00	38.90	2	7,426	0.03%
2024/11/07	0.4	39.65	5	39.49	39.35	-4.6	7,416	-0.06%
2024/11/06	0.5	39.15	0	0.00	38.95	0.5	7,397	0.01%
2024/11/05	2.4	39.16	0	0.00	39.10	2.4	7,482	0.03%
2024/11/04	1	39.10	0	0.00	39.35	1	7,559	0.01%
2024/11/01	2	39.18	1	39.65	39.60	1	7,723	0.01%
2024/10/30	0.7	39.80	2	39.63	40.05	-1.3	7,759	-0.02%
2024/10/29	0.4	39.65	3	39.55	39.90	-2.6	7,834	-0.03%
2024/10/23	3	39.30	0	0.00	39.00	3	8,045	0.04%
2024/10/22	0	0.00	6.4	39.65	39.60	-6.4	8,019	-0.08%
2024/10/21	1.6	39.27	0	0.00	39.25	1.6	8,117	0.02%
2024/10/18	0	0.00	1	39.45	39.65	-1	8,241	-0.01%
2024/10/17	0	0.00	2	38.95	39.00	-2	8,329	-0.02%
2024/10/16	2.4	38.67	0	0.00	38.75	2.4	8,648	0.03%
2024/10/15	0	0.00	2	39.13	39.10	-2	8,801	-0.02%
2024/10/14	2	38.83	0	0.00	38.70	2	8,880	0.02%
2024/10/11	0.5	39.10	0	0.00	38.75	0.5	9,053	0.01%
2024/10/09	0	0.00	1	39.00	38.70	-1	9,219	-0.01%
2024/10/08	75	39.11	0	0.00	39.10	75	9,392	0.80%
2024/10/07	0.4	40.00	7	39.88	40.25	-6.6	9,269	-0.07%
2024/10/04	33	38.84	0	0.00	39.00	33	9,174	0.36%
2024/10/01	1	38.40	0	0.00	38.35	1	8,972	0.01%
2024/09/27	3	39.45	0	0.00	39.20	3	8,820	0.03%
2024/09/26	2	39.50	4	39.40	39.45	-2	8,751	-0.02%
2024/09/25	2	39.00	1	39.35	39.55	1	8,632	0.01%
2024/09/24	2.7	38.68	0	0.00	38.90	2.7	8,539	0.03%
2024/09/23	1	38.65	2	38.85	38.85	-1	8,493	-0.01%
2024/09/20	2.4	38.84	1	38.60	38.60	1.4	8,409	0.02%
2024/09/16	1	38.10	1	38.30	38.35	0	8,265	0.00%
2024/09/13	1.6	38.34	0	0.00	38.20	1.6	8,241	0.02%
2024/09/12	0.4	38.30	1	38.05	38.30	-0.6	8,237	-0.01%
2024/09/10	0.6	38.70	0	0.00	38.50	0.6	8,059	0.01%
2024/09/09	1	38.40	2	38.35	38.70	-1	8,050	-0.01%
2024/09/06	1.4	38.41	1	38.65	39.20	0.4	7,964	0.00%
2024/09/05	3.5	38.74	0	0.00	38.25	3.5	7,972	0.04%
2024/09/04	5.4	38.23	1	38.50	38.20	4.4	7,933	0.06%
2024/08/30	3	40.20	0	0.00	40.25	3	7,851	0.04%
2024/08/29	1	40.15	0	0.00	40.00	1	7,870	0.01%
2024/08/28	0.7	40.35	0	0.00	40.35	0.7	8,162	0.01%
2024/08/27	0.1	40.50	0	0.00	40.30	0.1	9,002	0.00%
2024/08/23	0	40.70	0	0.00	40.80	0	9,137	0.00%
2024/08/22	0.4	40.45	1	40.35	40.30	-0.6	9,221	-0.01%
2024/08/19	0.7	41.50	0	0.00	41.15	0.7	9,677	0.01%
2024/08/16	0	0.00	0.3	41.80	41.80	-0.3	9,939	0.00%
2024/08/15	1.4	41.54	2.2	41.57	41.05	-0.8	10,051	-0.01%
2024/08/14	0.4	41.10	3	41.33	41.55	-2.6	10,337	-0.03%
2024/08/13	1	40.40	1	40.55	40.60	0	10,428	0.00%
2024/08/12	1	40.20	1	40.50	40.35	0	10,558	0.00%
2024/08/09	0	0.00	4	39.65	40.00	-4	10,628	-0.04%
2024/08/08	3	39.27	0	0.00	39.30	3	10,607	0.03%
2024/08/07	2.6	39.10	1	39.75	40.05	1.6	10,553	0.02%
2024/08/06	4.4	38.71	5	39.09	39.20	-0.6	10,429	-0.01%
2024/08/05	3	38.83	3	38.17	38.60	0	10,289	0.00%
2024/08/02	27.6	40.82	20	40.50	40.60	7.6	10,108	0.08%
2024/08/01	5	41.34	0	0.00	41.20	5	9,972	0.05%
2024/07/31	3	41.60	0	0.00	41.70	3	9,889	0.03%
2024/07/30	0	0.00	10	41.15	41.40	-10	9,799	-0.10%
2024/07/29	11	41.50	3.1	41.44	41.55	7.9	9,840	0.08%
2024/07/26	6	41.53	0	0.00	41.70	6	9,765	0.06%
2024/07/23	1	41.80	1	42.05	42.15	0	9,714	0.00%
2024/07/22	12.4	41.59	1	42.10	41.60	11.4	9,662	0.12%
2024/07/19	2	42.33	1	41.95	42.20	1	9,459	0.01%
2024/07/18	0.5	43.30	5	43.30	43.00	-4.5	9,265	-0.05%
2024/07/17	9.3	43.09	0	0.00	42.65	9.3	9,136	0.10%
2024/07/16	2	44.80	5	45.02	45.10	-3	8,815	-0.03%
2024/07/15	1	44.90	1	45.30	45.00	0	8,719	0.00%
2024/07/12	1	44.55	2	44.75	45.15	-1	8,593	-0.01%
2024/07/10	5	44.65	0	0.00	44.50	5	8,251	0.06%
2024/07/08	2	45.98	0	0.00	46.00	2	8,005	0.02%
2024/07/04	0.3	46.25	0	0.00	46.30	0.3	7,932	0.00%
2024/07/03	0.4	45.90	0	0.00	46.15	0.4	7,840	0.01%
2024/07/02	0	0.00	1	45.90	45.65	-1	7,832	-0.01%
2024/06/28	0.3	46.20	1	46.15	46.05	-0.7	7,849	-0.01%
2024/06/24	0	0.00	1	45.65	45.85	-1	8,563	-0.01%
2024/06/19	0.5	45.70	10	45.85	46.00	-9.6	8,624	-0.11%
2024/06/18	0.3	45.70	0	0.00	45.75	0.3	8,740	0.00%
2024/06/17	0.2	45.70	0	0.00	45.40	0.2	8,843	0.00%
2024/06/14	2	45.55	0	0.00	45.35	2	8,940	0.02%
2024/06/13	1.3	45.64	1	45.85	45.55	0.3	8,931	0.00%
2024/06/11	0	0.00	0.3	46.15	45.50	-0.3	9,062	0.00%
2024/06/07	0.7	46.20	0	0.00	46.20	0.7	9,047	0.01%
2024/06/06	0.3	46.15	3	46.18	45.95	-2.7	9,049	-0.03%
2024/06/03	2	45.38	0	0.00	45.95	2	8,821	0.02%
2024/05/31	0.4	46.45	4	46.55	46.05	-3.6	8,494	-0.04%
2024/05/30	0.3	45.90	1	45.80	45.60	-0.7	7,656	-0.01%
2024/05/29	4	45.76	0	0.00	45.55	4	7,523	0.05%
2024/05/28	0.2	46.25	0	0.00	46.50	0.2	7,364	0.00%
2024/05/27	2	46.05	0	0.00	46.00	2	7,305	0.03%
2024/05/24	1	46.45	0	0.00	46.40	1	7,154	0.01%
2024/05/22	0.6	47.47	0	0.00	47.80	0.6	6,751	0.01%
2024/05/21	0.3	46.90	0	0.00	47.25	0.3	6,474	0.00%
2024/05/20	0	0.00	1	47.15	47.50	-1	6,319	-0.02%
2024/05/17	2	46.20	0	0.00	46.10	2	5,982	0.03%
2024/05/09	0	0.00	0.2	46.55	46.35	-0.2	5,493	0.00%
2024/05/06	0	0.00	1	47.10	46.90	-1	5,398	-0.02%
2024/05/03	0.3	47.20	1	47.05	47.00	-0.7	5,332	-0.01%
2024/05/02	0	0.00	0.3	46.85	46.95	-0.3	5,247	-0.01%
2024/04/30	0.7	46.35	2	46.35	46.45	-1.3	5,131	-0.03%
2024/04/29	0	0.00	5.7	46.01	46.40	-5.7	5,088	-0.11%
2024/04/26	0.3	45.30	0.8	45.36	45.05	-0.4	5,005	-0.01%
2024/04/25	4	45.14	0	0.00	45.20	4	5,001	0.08%
2024/04/24	1	45.75	1	46.20	45.75	0	4,969	0.00%
2024/04/23	2	45.73	0.2	45.95	45.85	1.8	5,048	0.04%
2024/04/22	0.7	45.45	0	0.00	45.55	0.7	5,059	0.01%
2024/04/19	8.3	45.19	7	45.15	45.00	1.3	5,005	0.03%
2024/04/18	0	0.00	0.1	46.60	46.05	-0.1	4,828	0.00%
2024/04/17	3.3	45.81	2	46.60	46.40	1.3	4,808	0.03%
2024/04/16	3.3	46.19	1	46.40	46.10	2.3	4,882	0.05%
2024/04/15	0	0.00	1	47.65	47.40	-1	4,807	-0.02%
2024/04/12	0.7	46.95	0	0.00	47.50	0.7	4,759	0.01%
2024/04/11	0.3	47.30	0	0.00	47.50	0.3	4,686	0.01%
2024/04/10	0	0.00	1.9	47.15	47.45	-1.9	4,670	-0.04%
2024/04/09	0	0.00	0.1	46.85	46.85	-0.1	4,656	0.00%
2024/04/08	0.1	46.60	6	46.13	46.70	-5.9	4,660	-0.13%
2024/04/03	0.1	46.30	0	0.00	45.95	0.1	4,637	0.00%
2024/04/02	1	46.50	0.2	46.70	46.35	0.8	4,661	0.02%
2024/04/01	8	46.88	0	0.00	46.50	8	4,731	0.17%
2024/03/28	4	47.68	6	48.13	48.25	-2	4,280	-0.05%
2024/03/26	0.7	46.98	1	47.15	47.30	-0.3	3,971	-0.01%
2024/03/25	1.3	46.80	0	0.00	46.90	1.3	3,980	0.03%
2024/03/21	0.3	47.55	4	47.40	47.80	-3.7	3,893	-0.09%
2024/03/20	0.3	46.55	0.3	46.45	46.70	0	3,810	0.00%
2024/03/19	0.3	46.45	1	46.40	46.35	-0.7	3,718	-0.02%
2024/03/18	0.3	45.95	0	0.00	46.30	0.3	3,617	0.01%
2024/03/15	0.4	45.85	0	0.00	46.40	0.4	3,598	0.01%
2024/03/14	2.3	45.68	1	45.85	46.20	1.3	3,455	0.04%
2024/03/12	0	0.00	1	45.00	45.05	-1	3,351	-0.03%
2024/03/04	0	0.00	1.3	44.70	44.70	-1.3	3,840	-0.03%
2024/02/29	0	44.60	0	0.00	45.00	0	4,205	0.00%
2024/02/19	1	44.40	1	44.85	44.85	0	4,645	0.00%
2024/02/16	0	43.95	0	0.00	44.20	0	4,721	0.00%
2024/02/15	1	44.00	0	0.00	44.10	1	4,721	0.02%
2024/02/02	1	44.60	0	0.00	44.80	1	4,686	0.02%
2024/02/01	0	0.00	2	44.93	44.95	-2	4,698	-0.04%
2024/01/31	1	44.20	0	0.00	44.30	1	4,674	0.02%
2024/01/23	0	0.00	2	44.30	44.25	-2	4,944	-0.04%
2024/01/22	0.7	44.45	0	0.00	44.30	0.7	5,007	0.01%
2024/01/17	1.3	44.18	1	44.25	43.90	0.3	5,084	0.01%
2024/01/16	2	44.65	0	0.00	44.50	2	4,999	0.04%
2024/01/12	0	0.00	4	45.40	45.35	-4	5,002	-0.08%
2024/01/11	0	0.00	1	45.45	45.55	-1	5,053	-0.02%
2024/01/10	7	44.79	0	0.00	44.95	7	5,037	0.14%
2024/01/05	0	0.00	1	46.45	46.35	-1	4,930	-0.02%
2023/12/28	0	0.00	7.5	46.68	46.85	-7.5	5,099	-0.15%
2023/12/27	0	0.00	4	46.40	46.45	-4	5,039	-0.08%
2023/12/21	0	0.00	1	44.85	45.20	-1	4,940	-0.02%
2023/12/20	2	45.05	2	44.95	45.15	0	4,895	0.00%
2023/12/19	4	45.25	0	0.00	45.40	4	4,875	0.08%
2023/12/15	2	45.55	2	45.75	45.55	0	4,900	0.00%
2023/12/13	1	45.60	0	0.00	45.65	1	4,746	0.02%
2023/12/08	0.5	45.65	0	0.00	45.85	0.5	4,860	0.01%
2023/12/06	1.5	46.33	6	46.47	46.35	-4.5	4,858	-0.09%
2023/11/28	5	45.45	0	0.00	45.45	5	4,347	0.12%
2023/11/27	1.2	46.57	4	46.29	45.75	-2.8	4,290	-0.07%
2023/11/21	1.3	46.41	2.2	46.36	46.30	-0.9	3,866	-0.02%
2023/11/16	0.5	45.20	1	45.20	45.55	-0.5	3,728	-0.01%
2023/11/15	0	0.00	0.1	44.95	45.05	-0.1	3,667	0.00%
2023/11/13	1	44.60	0	0.00	44.80	1	3,676	0.03%
2023/11/10	0.5	44.60	1	44.55	44.75	-0.5	3,692	-0.01%
2023/11/07	0.8	44.64	0.3	44.55	44.90	0.5	3,722	0.01%
2023/11/03	0.5	44.10	1	44.05	44.60	-0.5	3,628	-0.01%
2023/11/02	0	0.00	1	44.00	44.00	-1	3,571	-0.03%
2023/11/01	1	43.55	0	0.00	43.55	1	3,518	0.03%
2023/10/31	0	0.00	2	43.10	42.90	-2	3,496	-0.06%
2023/10/30	2	42.88	0	0.00	42.70	2	3,504	0.06%
2023/10/27	0	0.00	1	43.85	43.95	-1	3,444	-0.03%
2023/10/24	1	42.60	0	0.00	42.95	1	3,391	0.03%
2023/10/19	0.2	43.25	0	0.00	43.40	0.2	3,321	0.01%
2023/10/18	0	0.00	3	43.65	43.70	-3	3,299	-0.09%
2023/10/16	0	0.00	1	44.00	44.05	-1	3,334	-0.03%
2023/10/13	3	43.55	0	0.00	43.50	3	3,381	0.09%
2023/10/12	0	0.00	2	44.15	44.40	-2	3,372	-0.06%
2023/10/11	0.5	43.90	1	43.85	44.35	-0.5	3,358	-0.02%
2023/10/06	0	0.00	1	43.40	43.40	-1	3,304	-0.03%
2023/10/05	1	42.50	0	0.00	42.40	1	3,278	0.03%
2023/10/04	1	42.20	0	0.00	42.45	1	3,233	0.03%
2023/09/27	0	0.00	2	42.95	42.85	-2	3,506	-0.06%
2023/09/21	2	42.68	0	0.00	42.65	2	3,592	0.06%
2023/09/18	0.3	43.50	0.2	43.50	43.35	0.2	3,574	0.00%
2023/09/14	0	0.00	1	43.20	43.70	-1	3,695	-0.03%
2023/09/12	0	0.00	4	42.70	42.80	-4	3,828	-0.10%
2023/09/11	3	42.37	0	0.00	42.55	3	3,848	0.08%
2023/09/08	2	42.50	0	0.00	42.65	2	3,842	0.05%
2023/09/06	1	42.50	0	0.00	42.20	1	3,886	0.03%
2023/09/05	4	42.68	0	0.00	42.70	4	3,837	0.10%
2023/09/04	1	42.90	1	42.85	43.00	0	3,832	0.00%
2023/09/01	0	0.00	4	43.25	43.30	-4	3,882	-0.10%
2023/08/31	2	42.50	0	0.00	42.60	2	3,892	0.05%
2023/08/30	3	42.67	0	0.00	42.80	3	3,829	0.08%
2023/08/28	0.3	43.00	0	0.00	43.00	0.3	3,919	0.01%
2023/08/22	1	42.25	0	0.00	42.20	1	5,221	0.02%
2023/08/18	0	0.00	5	42.50	42.50	-5	5,340	-0.09%
2023/08/17	3	41.85	0	0.00	42.00	3	5,352	0.06%
2023/08/16	3	42.50	0	0.00	42.35	3	5,309	0.06%
2023/08/14	2	43.40	0	0.00	43.10	2	5,348	0.04%
2023/08/10	0	0.00	5	43.95	43.85	-5	5,421	-0.09%
2023/08/08	1	44.10	1	44.40	44.10	0	5,448	0.00%
2023/08/07	0	0.00	1	44.30	44.35	-1	5,432	-0.02%
2023/08/04	1	43.85	0	0.00	43.95	1	5,476	0.02%
2023/08/02	0	0.00	0.9	43.98	43.85	-0.9	5,465	-0.02%
2023/08/01	0	0.00	1	44.30	44.50	-1	5,460	-0.02%
2023/07/31	0	0.00	1	44.20	44.05	-1	5,505	-0.02%
2023/07/26	0	0.00	1	44.40	44.40	-1	5,657	-0.02%
2023/07/25	0.5	43.95	0	0.00	43.85	0.5	5,673	0.01%
2023/07/24	3	43.70	3	43.70	43.50	0	5,727	0.00%
2023/07/21	1	43.95	0	0.00	43.90	1	5,730	0.02%
2023/07/20	5	44.55	1	44.60	44.40	4	5,713	0.07%
2023/07/19	4.5	44.27	2	44.90	44.30	2.5	5,683	0.04%
2023/07/18	0.1	44.60	1	45.05	45.05	-0.9	5,641	-0.02%
2023/07/17	0.3	44.60	0	0.00	44.70	0.3	5,588	0.01%
2023/07/14	0	0.00	3	44.40	44.40	-3	5,600	-0.05%
2023/07/12	0.3	43.70	0	0.00	43.75	0.3	5,571	0.01%
2023/07/07	2	42.90	0	0.00	43.35	2	5,520	0.04%
2023/07/06	4	43.60	2	43.50	43.40	2	5,453	0.04%
2023/07/05	0.3	46.20	0	0.00	46.05	0.3	5,251	0.01%
2023/07/04	1	45.75	1	45.95	46.15	0	5,194	0.00%
2023/06/29	0.3	45.80	0	0.00	45.65	0.3	5,183	0.00%
2023/06/28	1	45.50	0	0.00	45.45	1	5,186	0.02%
2023/06/27	1	45.45	0	0.00	45.45	1	5,187	0.02%
2023/06/26	1	45.45	0	0.00	45.45	1	5,194	0.02%
2023/06/20	1	45.70	0	0.00	45.70	1	5,185	0.02%
2023/06/16	1	45.40	0	0.00	45.70	1	5,043	0.02%
2023/06/13	1	46.25	0	0.00	46.25	1	5,115	0.02%
2023/06/08	0	0.00	3	46.20	46.20	-3	5,296	-0.06%
2023/06/02	1	45.45	0	0.00	45.40	1	5,328	0.02%
2023/06/01	1	45.45	0	0.00	45.45	1	5,281	0.02%
2023/05/31	2	45.48	0	0.00	45.15	2	5,230	0.04%
2023/05/30	1	45.80	0	0.00	46.00	1	4,133	0.02%
2023/05/26	1	45.50	0	0.00	45.80	1	4,062	0.02%
2023/05/25	2	46.05	0	0.00	45.95	2	3,994	0.05%
2023/05/19	0	0.00	1	47.40	47.30	-1	3,841	-0.03%
2023/05/18	0	0.00	1	47.10	47.15	-1	3,813	-0.03%
2023/05/03	2	45.38	0	0.00	45.50	2	3,585	0.06%
2023/05/02	2	45.98	0	0.00	46.00	2	3,576	0.06%
2023/04/27	21	46.05	20	46.25	46.00	1	3,683	0.03%
2023/04/18	20	46.55	20	46.83	46.65	0	3,717	0.00%
2023/04/13	0	0.00	1	47.00	47.05	-1	3,780	-0.03%
2023/03/31	0	0.00	8	46.89	46.95	-8	3,880	-0.21%
2023/03/29	0	0.00	1	46.80	46.65	-1	4,016	-0.02%
2023/03/28	0	0.00	1	46.40	46.25	-1	4,298	-0.02%
2023/03/23	0.6	46.50	1	46.70	47.00	-0.4	4,333	-0.01%
2023/03/21	0.3	45.45	0	0.00	45.50	0.3	4,374	0.01%
2023/03/15	1	45.00	0	45.20	44.60	1	4,311	0.02%
2023/03/14	1	44.75	0	0.00	44.55	1	4,320	0.02%
2023/03/13	2	45.50	0	0.00	45.45	2	4,310	0.05%
2023/02/23	1	47.70	1	47.90	47.85	0	4,686	0.00%
2023/02/20	0	0.00	1	47.55	47.80	-1	4,818	-0.02%
2023/02/10	0	0.00	1	46.85	47.05	-1	5,250	-0.02%
2023/02/07	1	46.85	1	46.80	46.80	0	5,422	0.00%
2023/02/02	0	0.00	1	46.70	46.75	-1	5,620	-0.02%
2023/02/01	0	0.00	1	46.90	47.10	-1	5,626	-0.02%
2023/01/31	1	46.65	1	47.70	46.60	0	5,647	0.00%
2023/01/30	0	0.00	5	47.61	47.95	-5	5,602	-0.09%
2023/01/17	0.5	46.90	1	47.00	47.10	-0.5	5,554	-0.01%
2023/01/16	0.3	46.75	2	46.73	46.80	-1.7	5,560	-0.03%
2023/01/13	0	0.00	1	46.50	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	1	46.45	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	2	46.33	46.25	-2	5,846	-0.03%
2023/01/09	0	0.00	2	45.88	46.25	-2	5,910	-0.03%
2023/01/06	0	0.00	0	45.35	45.25	0	5,947	0.00%
2022/12/28	0	0.00	1	44.05	44.15	-1	6,016	-0.02%
2022/12/27	0	0.00	1	44.25	44.25	-1	6,015	-0.02%
2022/12/23	1	43.90	0	0.00	44.25	1	6,076	0.02%
2022/12/22	0	0.00	6	44.19	44.45	-6	6,119	-0.10%
2022/12/21	3	43.93	2.2	44.08	43.75	0.8	6,124	0.01%
2022/12/20	3.8	44.77	14	44.83	44.50	-10.2	6,004	-0.17%
2022/12/19	1	47.10	0	0.00	47.00	1	5,745	0.02%
2022/12/07	1	47.70	1	47.40	47.90	0	5,824	0.00%
2022/12/06	1	47.15	0	0.00	46.80	1	5,774	0.02%
2022/12/05	0	0.00	4	47.50	47.05	-4	5,756	-0.07%
2022/12/01	2	48.73	0	0.00	48.95	2	5,692	0.04%
2022/11/29	2	47.05	2.2	47.64	47.80	-0.2	5,482	0.00%
2022/11/25	1	46.05	1	46.40	46.50	0	5,397	0.00%
2022/11/21	1	44.50	0	0.00	45.10	1	5,451	0.02%
2022/11/17	1	45.20	0	0.00	45.35	1	5,402	0.02%
2022/11/15	1	45.40	0	0.00	46.40	1	5,319	0.02%
2022/11/14	2.3	46.10	0	0.00	46.00	2.3	5,269	0.04%
2022/11/11	5	45.81	0	0.00	46.00	5	5,220	0.10%
2022/10/25	0	0.00	2	45.10	45.20	-2	4,749	-0.04%
2022/10/14	2	47.75	0	0.00	48.20	2	4,280	0.05%
2022/09/27	0	0.00	2	49.50	49.25	-2	4,251	-0.05%
2022/09/26	3	49.13	4	48.93	48.70	-1	4,247	-0.02%
2022/09/22	1	48.00	0	0.00	48.60	1	4,298	0.02%
2022/09/16	1	48.75	0	0.00	48.75	1	4,394	0.02%
2022/09/02	1	48.50	0	0.00	48.65	1	4,689	0.02%
2022/09/01	1	48.50	0	0.00	48.65	1	4,709	0.02%
2022/08/25	0	0.00	2	50.40	50.60	-2	4,707	-0.04%
2022/08/18	1	51.70	0	0.00	50.60	1	5,492	0.02%
2022/08/17	1	52.60	0	0.00	52.70	1	5,609	0.02%
2022/07/28	5	49.90	0	0.00	49.95	5	5,884	0.08%
2022/07/20	0	0.00	6	48.25	47.90	-6	5,905	-0.10%
2022/07/19	0	0.00	1	48.25	48.05	-1	5,911	-0.02%
2022/07/13	1	48.00	0	0.00	48.85	1	5,886	0.02%
2022/07/08	0.4	49.90	0	0.00	49.80	0.4	5,820	0.01%
2022/06/24	1	54.50	1	53.80	53.90	0	5,613	0.00%
2022/06/23	1	53.60	64	53.65	54.00	-63	5,552	-1.13%
2022/06/22	30	52.70	30	53.07	52.90	0	5,471	0.00%
2022/06/21	0	0.00	1	52.80	53.10	-1	5,509	-0.02%
2022/06/20	1	52.70	1	52.70	51.80	0	5,533	0.00%
2022/06/17	1	51.90	2	51.70	52.20	-1	5,488	-0.02%
2022/06/16	0	0.00	2	53.00	52.50	-2	5,422	-0.04%
2022/06/15	0	0.00	1	51.80	52.30	-1	5,447	-0.02%
2022/06/14	0	0.00	4	51.43	51.40	-4	5,455	-0.07%
2022/06/13	1	50.70	0	0.00	50.70	1	5,434	0.02%
2022/06/10	1	51.40	0	0.00	52.10	1	5,306	0.02%
2022/06/08	0	0.00	1	52.90	52.80	-1	5,229	-0.02%
2022/06/01	0	0.00	1	51.80	51.70	-1	5,073	-0.02%
2022/05/31	3	51.20	0	0.00	50.60	3	4,930	0.06%
2022/05/30	0	0.00	1	51.90	50.70	-1	4,642	-0.02%
2022/05/27	1	50.90	0	0.00	50.90	1	4,473	0.02%
2022/05/16	0.1	45.90	0	0.00	46.25	0.1	3,847	0.00%
2022/05/12	0	0.00	15	46.00	45.95	-15	3,823	-0.39%
2022/05/10	0.1	47.10	0	0.00	47.30	0.1	3,818	0.00%
2022/05/06	0	0.00	1	48.25	48.35	-1	3,827	-0.03%
2022/05/05	1	48.75	0	0.00	48.60	1	3,877	0.03%
2022/05/04	0	0.00	2	48.60	48.10	-2	4,008	-0.05%
2022/04/26	0	0.00	5	49.65	49.40	-5	4,157	-0.12%
2022/04/25	0	0.00	3	48.35	48.55	-3	4,170	-0.07%
2022/04/22	0	0.00	7	49.32	49.70	-7	4,187	-0.17%
2022/04/12	0	0.00	5	50.50	50.30	-5	4,761	-0.11%
2022/04/08	0	0.00	3.3	49.54	50.10	-3.3	4,670	-0.07%
2022/04/07	1	49.40	0	0.00	49.05	1	4,671	0.02%
2022/04/06	15	50.80	0	0.00	51.00	15	4,643	0.32%
2022/03/31	0	0.00	12	50.39	50.20	-12	4,504	-0.27%
2022/03/25	0	0.00	3	49.25	49.55	-3	4,366	-0.07%
2022/03/24	0	0.00	8	50.00	50.00	-8	4,353	-0.18%
2022/03/21	0	0.00	1	48.85	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	3	48.07	48.15	-3	4,142	-0.07%
2022/03/14	0	0.00	2	46.03	46.25	-2	4,039	-0.05%
2022/02/25	1	45.70	0	0.00	45.80	1	4,078	0.02%
2022/02/24	2	46.23	0	0.00	46.25	2	3,985	0.05%
2022/02/17	0	0.00	0	48.90	48.75	0	4,037	0.00%
2022/02/16	0	0.00	0.5	48.35	48.10	-0.5	4,019	-0.01%
2022/02/15	0	0.00	2	48.50	48.30	-2	4,022	-0.05%
2022/02/14	0	0.00	3	48.90	49.15	-3	4,008	-0.07%
2022/02/09	0	0.00	1	49.00	48.90	-1	3,930	-0.03%
2022/02/07	0	0.00	2	46.65	47.95	-2	3,825	-0.05%
2022/01/24	10	47.00	10	47.40	47.65	0	3,491	0.00%
2022/01/21	2	47.70	1	47.35	47.55	1	3,501	0.03%
2022/01/19	1.5	48.50	0	0.00	48.50	1.5	3,410	0.04%
2022/01/18	0	0.00	1	48.80	48.50	-1	3,414	-0.03%
2022/01/17	1	48.05	0	0.00	48.45	1	3,378	0.03%
2022/01/14	4	49.90	0	0.00	48.60	4	3,305	0.12%
2022/01/13	0	0.00	1	49.90	49.65	-1	3,235	-0.03%
2022/01/12	1	49.45	1.4	49.82	50.00	-0.4	3,029	-0.01%
2022/01/11	1	48.50	0	0.00	48.70	1	2,791	0.04%
2021/12/23	0	0.00	2	47.30	47.40	-2	2,755	-0.07%
2021/12/22	0.1	46.70	0	0.00	47.00	0.1	2,782	0.00%
2021/12/16	0.1	46.65	0	0.00	47.00	0.1	2,800	0.00%
2021/12/08	1	47.50	0	0.00	47.80	1	2,999	0.03%
2021/11/24	0	0.00	1	47.60	47.55	-1	3,150	-0.03%
2021/11/23	0	0.00	1	46.80	46.95	-1	3,347	-0.03%
2021/11/18	1	46.60	1	46.40	46.70	0	3,363	0.00%
2021/11/17	0	0.00	3.3	45.75	45.60	-3.3	3,278	-0.10%
2021/11/12	0	45.00	0	0.00	45.20	0	3,297	0.00%
2021/11/02	0	0.00	3	44.52	44.40	-3	3,445	-0.09%
2021/10/27	0	0.00	1	45.00	44.90	-1	3,475	-0.03%
2021/10/26	1	44.90	0	0.00	44.90	1	3,505	0.03%
2021/10/25	1	44.55	0	0.00	44.60	1	3,503	0.03%
2021/10/20	2	44.73	0	0.00	44.95	2	3,678	0.05%
2021/10/01	1	43.10	0	0.00	43.30	1	3,798	0.03%
2021/09/30	0	0.00	1	44.20	44.40	-1	3,751	-0.03%
2021/09/23	0	0.00	1	44.45	44.55	-1	3,664	-0.03%
2021/09/09	0	0.00	0.9	45.50	45.75	-0.9	3,585	-0.02%
2021/09/07	0	0.00	13	45.25	45.20	-13	3,569	-0.36%
2021/09/06	0	0.00	10	45.00	45.05	-10	3,537	-0.28%
2021/09/03	0	0.00	10	44.63	44.70	-10	3,495	-0.29%
2021/09/02	1	43.75	11	44.59	43.75	-10	3,482	-0.29%
2021/09/01	8	44.65	9.1	43.98	44.65	-1.1	3,480	-0.03%
2021/08/31	0	44.20	0	0.00	45.00	0	3,425	0.00%
2021/08/30	17	44.30	16	44.00	44.30	1	3,336	0.03%
2021/08/27	0	0.00	13.3	42.73	43.90	-13.3	3,196	-0.42%
2021/08/25	0	0.00	4	41.45	41.25	-4	2,934	-0.14%
2021/08/18	0.2	41.30	0	0.00	41.40	0.2	3,614	0.01%
2021/08/13	1	41.05	0	0.00	41.40	1	3,792	0.03%
2021/08/10	1	41.55	0	0.00	41.60	1	3,973	0.03%
2021/08/09	1	41.35	0	0.00	42.05	1	4,066	0.02%
2021/08/06	2	41.50	0	0.00	41.85	2	4,121	0.05%
2021/07/30	5	41.75	0	0.00	41.75	5	4,537	0.11%
2021/07/28	6.3	41.68	7	41.29	41.30	-0.7	4,553	-0.02%
2021/07/27	0.1	44.85	6	44.75	44.80	-5.9	4,514	-0.13%
2021/07/23	0	0.00	0.4	45.20	45.10	-0.4	4,560	-0.01%
2021/07/21	0	0.00	1	44.75	44.75	-1	4,629	-0.02%
2021/07/19	0	0.00	1	45.10	45.40	-1	4,736	-0.02%
2021/07/16	0	0.00	1	45.45	45.50	-1	4,734	-0.02%
2021/07/14	1	45.35	0	0.00	45.40	1	4,782	0.02%
2021/07/09	0	0.00	1	44.90	44.95	-1	4,863	-0.02%
2021/06/18	2	44.40	10	44.70	44.25	-8	5,313	-0.15%
2021/06/16	5	45.00	2	44.80	44.85	3	5,378	0.06%
2021/06/15	0	0.00	1	44.75	45.00	-1	5,410	-0.02%
2021/06/11	0	0.00	3	45.12	45.05	-3	5,464	-0.05%
2021/06/08	0	0.00	2	45.05	45.05	-2	5,562	-0.04%
2021/06/04	1	44.95	0	0.00	45.15	1	5,725	0.02%
2021/06/02	0	0.00	1	45.35	45.50	-1	5,888	-0.02%
2021/05/31	0	0.00	1	45.25	45.40	-1	6,012	-0.02%
2021/05/28	2	45.23	5	45.08	45.25	-3	6,048	-0.05%
2021/05/27	1	43.85	2	45.15	45.60	-1	6,010	-0.02%
2021/05/26	0	0.00	1	45.35	45.35	-1	5,613	-0.02%
2021/05/24	1	44.40	0	0.00	44.40	1	5,561	0.02%
2021/05/21	0	0.00	1	44.35	44.35	-1	5,571	-0.02%
2021/05/18	0	0.00	1	43.45	43.60	-1	5,446	-0.02%
2021/05/14	2	41.30	1	42.80	42.65	1	5,399	0.02%
2021/05/13	0	0.00	1	41.50	41.20	-1	5,342	-0.02%
2021/05/12	1	41.60	2	42.45	41.50	-1	5,268	-0.02%
2021/05/11	0	0.00	3	43.58	43.40	-3	5,080	-0.06%
2021/05/07	0	0.00	1	44.10	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	2	43.30	43.90	-2	5,165	-0.04%
2021/05/04	0	0.00	6	43.02	42.45	-6	5,168	-0.12%
2021/04/29	4	43.94	3	43.25	43.45	1	5,159	0.02%
2021/04/28	1	43.35	0	0.00	43.95	1	5,160	0.02%
2021/04/26	2	42.75	0.2	43.00	43.30	1.9	5,269	0.04%
2021/04/23	5	42.93	4	42.65	43.00	1	5,228	0.02%
2021/04/20	1	42.85	0	0.00	43.00	1	5,189	0.02%
2021/04/19	1	42.25	1	42.55	43.00	0	5,194	0.00%
2021/04/16	0	0.00	0	42.30	42.45	0	5,165	0.00%
2021/04/15	5	42.17	0	0.00	42.15	5	5,255	0.10%
2021/04/14	3	42.40	0	0.00	42.40	3	5,288	0.06%
2021/04/13	2.1	42.23	1	42.35	42.10	1.1	5,275	0.02%
2021/04/09	0	0.00	1	41.30	41.25	-1	5,252	-0.02%
2021/04/07	0	0.00	5	41.41	41.60	-5	5,366	-0.09%
2021/04/06	0	0.00	5	41.50	41.20	-5	5,352	-0.09%
2021/03/31	0	41.60	0	0.00	41.95	0	5,250	0.00%
2021/03/30	0	0.00	2	41.50	41.80	-2	5,197	-0.04%
2021/03/26	0	0.00	25	41.50	41.40	-25	5,104	-0.49%
2021/03/19	1	40.30	0	0.00	40.40	1	5,137	0.02%
2021/03/18	2	40.90	0	0.00	40.80	2	5,025	0.04%
2021/03/12	0	0.00	28	40.93	41.00	-28	5,124	-0.55%
2021/03/11	2	41.20	0	0.00	40.65	2	5,153	0.04%
2021/03/09	1	40.35	6	40.11	40.45	-5	5,044	-0.10%
2021/03/02	0	0.00	0.2	40.00	39.35	-0.2	4,947	0.00%
2021/02/26	4	39.70	0	0.00	39.90	4	4,912	0.08%
2021/02/25	2	40.15	0	0.00	40.80	2	4,739	0.04%
2021/02/23	0	0.00	5	39.60	39.85	-5	4,696	-0.11%
2021/02/18	0	0.00	3	39.85	39.65	-3	4,731	-0.06%
2021/02/17	0	0.00	1.1	39.59	39.70	-1.1	4,769	-0.02%
2021/02/05	3	38.60	1	39.00	38.75	2	4,674	0.04%
2021/02/03	1	38.55	0	0.00	38.70	1	4,755	0.02%
2021/01/29	6.1	38.00	0	0.00	37.40	6.1	4,785	0.13%
2021/01/28	5.1	38.27	0	0.00	38.25	5.1	4,680	0.11%
2021/01/27	1.1	38.64	0	0.00	38.60	1.1	4,609	0.02%
2021/01/26	1	38.60	0	0.00	38.60	1	4,602	0.02%
2021/01/25	6	38.99	0	39.10	38.90	6	4,572	0.13%
2021/01/21	0	0.00	0	40.05	39.10	0	4,588	0.00%
2021/01/20	0	0.00	1	40.70	39.00	-1	4,531	-0.02%
2021/01/19	0.1	40.85	0	41.22	41.10	0.1	4,362	0.00%
2021/01/08	0	0.00	5	41.99	42.50	-5	4,359	-0.11%
2021/01/07	1	41.55	1	41.60	41.45	0	4,240	0.00%
2021/01/05	0	0.00	1	41.20	41.35	-1	4,220	-0.02%
2021/01/04	0	0.00	1	40.75	41.35	-1	4,215	-0.02%
2020/12/30	0	0.00	3	41.02	41.05	-3	4,085	-0.07%
2020/12/28	1	39.95	0	0.00	40.00	1	4,016	0.02%
2020/12/25	5	39.65	0	0.00	39.60	5	4,065	0.12%
2020/12/23	1	39.60	0	0.00	39.60	1	4,117	0.02%
2020/12/22	4	39.70	0	0.00	39.75	4	4,181	0.10%
2020/12/18	12	39.86	0	0.00	40.20	12	4,376	0.27%
2020/12/17	4	40.00	0	0.00	40.25	4	4,375	0.09%
2020/12/16	2	40.05	1	39.95	40.25	1	4,380	0.02%
2020/12/15	6	39.41	0	0.00	39.70	6	4,375	0.14%
2020/12/09	3	38.65	1	38.60	39.15	2	4,238	0.05%
2020/12/04	0	0.00	2	40.25	40.20	-2	4,095	-0.05%
2020/12/03	0	0.00	5	39.90	40.00	-5	4,081	-0.12%
2020/11/30	2	39.05	0	0.00	39.00	2	4,131	0.05%
2020/11/26	1	40.10	0	0.00	40.20	1	3,937	0.03%
2020/11/18	3	40.90	5	40.81	40.95	-2	4,134	-0.05%
2020/11/11	0	0.00	3	40.02	40.20	-3	4,196	-0.07%
2020/11/09	0	0.00	1	38.95	38.85	-1	4,027	-0.02%
2020/11/06	1	38.45	0	0.00	38.60	1	3,958	0.03%
2020/11/05	0	0.00	10	38.53	38.60	-10	4,000	-0.25%
2020/11/04	0	38.40	0	0.00	38.20	0	4,007	0.00%
2020/10/30	2	37.20	0	0.00	37.05	2	4,024	0.05%
2020/10/27	1	37.90	0	0.00	38.05	1	3,992	0.03%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/21	5	38.10	1	38.25	38.05	4	4,055	0.10%
2020/10/20	1	37.95	0	0.00	38.15	1	4,063	0.02%
2020/10/19	1	38.10	0	0.00	38.20	1	4,045	0.02%
2020/10/16	0	0.00	1	38.20	38.00	-1	4,012	-0.02%
2020/10/15	1	38.20	0	0.00	38.05	1	4,022	0.02%
2020/10/14	10	38.41	0	0.00	38.55	10	3,997	0.25%
2020/10/13	2	38.55	0	0.00	38.60	2	3,935	0.05%
2020/10/12	4	38.58	0	0.00	38.95	4	4,027	0.10%
2020/10/06	3	39.00	0	0.00	39.30	3	4,228	0.07%
2020/10/05	2	38.90	0	0.00	38.85	2	4,239	0.05%
2020/09/30	1	39.25	0	0.00	38.85	1	4,255	0.02%
2020/09/25	0	0.00	2	38.35	38.40	-2	4,276	-0.05%
2020/09/24	2	37.45	0	0.00	37.35	2	4,235	0.05%
2020/09/23	1	38.85	0	0.00	38.90	1	4,120	0.02%
2020/09/22	3	39.82	0	0.00	39.50	3	4,105	0.07%
2020/09/18	1	40.35	0	0.00	40.75	1	4,094	0.02%
2020/09/17	2	40.30	0	0.00	40.30	2	4,079	0.05%
2020/09/15	2	40.75	1	40.55	40.80	1	4,079	0.02%
2020/09/14	0	0.00	5.1	40.16	40.90	-5.1	4,204	-0.12%
2020/09/08	1	40.90	6	40.95	40.80	-5	4,341	-0.12%
2020/09/04	2	41.35	0	0.00	41.50	2	4,374	0.05%
2020/09/02	2	41.38	5	41.70	41.50	-3	4,416	-0.07%
2020/09/01	1	41.60	0	0.00	41.75	1	4,454	0.02%
2020/08/31	6	41.85	0	0.00	41.80	6	4,454	0.13%
2020/08/28	0	0.00	7	42.21	42.20	-7	4,500	-0.16%
2020/08/26	5	41.95	0	0.00	42.15	5	4,615	0.11%
2020/08/25	1	42.15	6	42.85	42.35	-5	4,657	-0.11%
2020/08/20	13	41.88	0	0.00	41.55	13	4,726	0.28%
2020/08/19	3	43.35	0	0.00	43.00	3	4,719	0.06%
2020/08/13	0	0.00	5	43.75	43.85	-5	4,787	-0.10%
2020/08/12	5	43.15	0	0.00	43.40	5	4,815	0.10%
2020/08/10	0	0.00	15	43.82	43.70	-15	4,804	-0.31%
2020/08/06	0	0.00	5	42.95	43.00	-5	4,802	-0.10%
2020/08/04	2	41.80	0	0.00	41.65	2	4,852	0.04%
2020/08/03	2	41.48	0	0.00	41.45	2	4,872	0.04%
2020/07/31	3	42.45	0.6	42.85	42.35	2.4	4,847	0.05%
2020/07/30	5	42.20	0	0.00	42.85	5	4,830	0.10%
2020/07/29	1	42.80	11	43.00	42.30	-10	4,854	-0.21%
2020/07/27	6	42.83	0	0.00	42.50	6	4,935	0.12%
2020/07/24	5	43.95	29	44.03	43.55	-24	4,958	-0.48%
2020/07/23	5	44.55	0	0.00	44.60	5	4,972	0.10%
2020/07/22	2	45.35	10	45.26	45.00	-8	5,046	-0.16%
2020/07/20	0	0.00	5	44.40	44.55	-5	5,053	-0.10%
2020/07/17	1	44.95	0	0.00	44.75	1	5,087	0.02%
2020/07/16	5	44.85	0	0.00	44.80	5	5,154	0.10%
2020/07/15	0	0.00	1	47.60	47.75	-1	5,083	-0.02%
2020/07/10	0	0.00	5	47.80	47.50	-5	5,090	-0.10%
2020/07/09	1	48.35	0	0.00	48.20	1	5,125	0.02%
2020/06/29	0	0.00	1	45.00	44.95	-1	5,335	-0.02%
2020/06/17	0.3	45.40	0	0.00	45.40	0.3	5,694	0.01%
2020/06/12	0	0.00	2	44.35	44.50	-2	6,159	-0.03%
2020/06/11	2	46.05	11	45.42	45.40	-9	6,330	-0.14%
2020/06/10	0	0.00	1	46.10	46.75	-1	6,467	-0.02%
2020/06/08	0	0.00	1	45.50	46.00	-1	6,759	-0.01%
2020/06/04	0	0.00	5	45.35	45.10	-5	6,977	-0.07%
2020/06/03	1	44.75	6	44.19	44.75	-5	7,157	-0.07%
2020/06/01	0	0.00	7	43.50	43.50	-7	7,206	-0.10%
2020/05/26	0	0.00	1.1	42.92	42.90	-1.1	7,077	-0.02%
2020/05/25	2	41.60	0	0.00	41.75	2	7,038	0.03%
2020/05/22	7	42.91	0	0.00	42.55	7	6,994	0.10%
2020/05/20	0	0.00	5	43.75	43.40	-5	7,017	-0.07%
2020/05/19	7	43.12	2	43.85	43.35	5	7,027	0.07%
2020/05/18	0	0.00	1	42.35	42.25	-1	7,034	-0.01%
2020/05/15	0	0.00	1	42.55	42.25	-1	7,038	-0.01%
2020/05/14	2	42.58	0	0.00	42.55	2	7,001	0.03%
2020/05/12	6	43.48	0	0.00	43.45	6	6,996	0.09%
2020/05/11	1	44.30	6	44.46	44.05	-5	6,939	-0.07%
2020/05/08	0	0.00	6	43.59	43.60	-6	6,918	-0.09%
2020/05/05	5	42.80	0	0.00	43.00	5	6,930	0.07%
2020/05/04	7	41.79	5	42.25	42.40	2	6,921	0.03%
2020/04/30	0	0.00	15	43.93	44.15	-15	6,891	-0.22%
2020/04/29	0	0.00	2	43.45	43.70	-2	6,907	-0.03%
2020/04/28	1	41.90	0	0.00	42.80	1	6,981	0.01%
2020/04/27	0	0.00	16	41.98	42.10	-16	7,119	-0.22%
2020/04/23	5	40.45	0	0.00	40.90	5	7,178	0.07%
2020/04/22	0	0.00	2	40.70	40.75	-2	7,152	-0.03%
2020/04/21	16	41.65	0	0.00	40.95	16	7,139	0.22%
2020/04/20	6	42.43	0	0.00	42.50	6	7,137	0.08%
2020/04/17	2	42.95	0	0.00	42.70	2	7,175	0.03%
2020/04/15	10	42.60	12	42.62	43.20	-2	7,024	-0.03%
2020/04/14	12	41.65	0	0.00	41.95	12	6,942	0.17%
2020/04/13	10	40.60	0	0.00	40.70	10	6,880	0.15%
2020/04/10	4	40.83	4	40.90	41.10	0	6,883	0.00%
2020/04/09	2	40.35	1	40.45	40.35	1	6,840	0.01%
2020/04/08	5	40.10	6	40.28	40.40	-1	6,811	-0.01%
2020/04/07	1	39.55	5	39.70	39.90	-4	6,741	-0.06%
2020/04/06	0	0.00	8	38.15	38.65	-8	6,706	-0.12%
2020/04/01	5	38.65	0	0.00	38.50	5	6,628	0.08%
2020/03/31	4	40.09	1	39.95	39.35	3	6,542	0.05%
2020/03/27	8	39.98	0	0.00	40.00	8	6,355	0.13%
2020/03/26	5	39.70	15	40.20	40.10	-10	6,246	-0.16%
2020/03/25	15	40.19	12	40.32	40.60	3	6,339	0.05%
2020/03/24	5	38.50	5	37.15	38.70	0	6,220	0.00%
2020/03/23	0	0.00	2	35.75	35.65	-2	6,044	-0.03%
2020/03/20	20	36.60	0	0.00	37.45	20	6,058	0.33%
2020/03/19	5	36.80	0	0.00	35.00	5	5,875	0.09%
2020/03/18	24	37.74	20	38.10	38.00	4	5,671	0.07%
2020/03/17	11	37.95	10	38.43	38.25	1	5,582	0.02%
2020/03/16	7	39.69	1	39.50	39.60	6	5,376	0.11%
2020/03/13	2	41.28	0	0.00	42.20	2	5,213	0.04%
2020/03/12	11	45.84	28	45.21	44.30	-17	4,979	-0.34%
2020/03/11	1	47.25	0	0.00	47.00	1	4,818	0.02%
2020/03/10	5	47.55	10	46.93	47.40	-5	4,691	-0.11%
2020/03/09	33	46.61	15	46.15	46.10	18	4,548	0.40%
2020/03/06	5	49.60	0	0.00	49.60	5	4,262	0.12%
2020/03/03	0	0.00	2	50.10	50.00	-2	4,275	-0.05%
2020/03/02	3	49.50	0	0.00	49.40	3	4,249	0.07%
2020/02/27	6	50.28	5	50.30	50.30	1	4,411	0.02%
2020/02/26	5	50.70	5	50.70	50.70	0	4,339	0.00%
2020/02/25	1	50.60	0	0.00	50.90	1	4,304	0.02%
2020/02/13	0	51.60	0	0.00	51.60	0	4,320	0.00%
2020/02/10	3	50.50	0	0.00	50.40	3	4,348	0.07%
2020/02/07	1	50.70	0	0.00	50.80	1	4,449	0.02%
2020/02/05	0.8	50.20	0	0.00	50.10	0.8	4,500	0.02%
2020/01/30	0	0.00	3	50.00	50.10	-3	4,312	-0.07%
2020/01/20	3	53.10	0	0.00	53.10	3	4,140	0.07%
2020/01/16	3	52.50	0	0.00	52.20	3	4,159	0.07%
2020/01/14	3	52.40	5	52.50	52.70	-2	4,215	-0.05%
2020/01/13	2	51.40	0	0.00	52.00	2	4,186	0.05%
2020/01/07	2	51.10	0	0.00	50.90	2	4,518	0.04%
2020/01/03	5	51.90	0	0.00	52.30	5	4,623	0.11%
2020/01/02	0	0.00	5	51.90	52.00	-5	4,659	-0.11%
2019/12/30	0	0.00	2	52.40	52.20	-2	4,696	-0.04%
2019/12/27	0	0.00	3	52.70	52.70	-3	4,715	-0.06%
2019/12/24	0	0.00	5	52.70	52.70	-5	4,921	-0.10%
2019/12/20	0	0.00	1	52.40	52.50	-1	5,206	-0.02%
2019/12/19	0.2	51.30	0	0.00	51.60	0.2	5,107	0.00%
2019/12/13	0	0.00	6	51.32	50.90	-6	7,225	-0.08%
2019/12/12	0	0.00	1	50.50	50.60	-1	7,321	-0.01%
2019/12/03	1	49.45	0	0.00	49.60	1	8,824	0.01%
2019/12/02	1	49.65	0	0.00	49.55	1	8,996	0.01%
2019/11/29	10	50.19	0	0.00	49.90	10	8,988	0.11%
2019/11/27	0	0.00	1	51.90	51.80	-1	9,041	-0.01%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/21	5	51.60	5	51.72	51.60	0	9,345	0.00%
2019/11/14	1	51.00	0	0.00	51.50	1	10,009	0.01%
2019/11/13	5	52.20	0	0.00	51.60	5	10,077	0.05%
2019/11/08	5	53.00	2	52.80	53.00	3	10,224	0.03%
2019/11/07	60	53.83	2	53.30	53.40	58	10,253	0.57%
2019/11/06	71	53.60	75	54.26	53.90	-4	10,213	-0.04%
2019/11/05	0	0.00	1	53.30	53.50	-1	10,193	-0.01%
2019/11/04	0	0.00	5	52.40	52.40	-5	10,178	-0.05%
2019/11/01	5	51.80	0	0.00	52.10	5	10,285	0.05%
2019/10/31	0	0.00	0.3	52.50	52.50	-0.3	10,413	0.00%
2019/10/30	0.3	52.50	0	0.00	52.50	0.3	10,440	0.00%
2019/10/28	2	51.90	2	52.00	51.90	0	10,597	0.00%
2019/10/24	1	51.70	5	51.86	52.20	-4	10,693	-0.04%
2019/10/23	0	0.00	2	51.20	51.20	-2	10,763	-0.02%
2019/10/22	6	51.30	2	51.30	51.50	4	10,847	0.04%
2019/10/21	0.2	51.20	1.1	51.20	51.20	-0.9	10,832	-0.01%
2019/10/18	2	50.90	15	51.05	51.00	-13	10,784	-0.12%
2019/10/17	3	51.80	0	0.00	51.80	3	10,492	0.03%
2019/10/15	0	0.00	2	51.80	51.90	-2	10,440	-0.02%
2019/10/14	0	0.00	3	51.10	51.90	-3	10,441	-0.03%
2019/10/09	2	50.20	2	50.40	50.20	0	10,390	0.00%
2019/10/07	1	50.90	0	0.00	51.00	1	10,302	0.01%
2019/10/04	1	51.30	0	0.00	51.60	1	10,342	0.01%
2019/10/03	1	50.50	0	0.00	51.30	1	10,339	0.01%
2019/10/02	2	51.10	0	0.00	51.10	2	10,375	0.02%
2019/10/01	3	51.50	0	0.00	51.50	3	10,398	0.03%
2019/09/26	1	52.10	0	0.00	52.10	1	10,338	0.01%
2019/09/25	5	53.30	0	0.00	52.70	5	10,214	0.05%
2019/09/24	2	54.20	0	0.00	54.00	2	10,140	0.02%
2019/09/23	0	0.00	1	54.90	54.80	-1	10,153	-0.01%
2019/09/20	5	55.70	5	54.78	55.70	0	10,165	0.00%
2019/09/19	0	0.00	4	54.80	55.10	-4	8,339	-0.05%
2019/09/17	5	54.52	0	0.00	54.70	5	8,011	0.06%
2019/09/12	1	54.80	2	54.65	54.60	-1	7,586	-0.01%
2019/09/10	1	54.20	0	0.00	54.00	1	7,398	0.01%
2019/09/09	2	54.65	0	0.00	54.90	2	7,321	0.03%
2019/09/06	1	51.10	26	52.46	53.30	-25	7,064	-0.35%
2019/09/04	2	49.95	2	50.70	51.10	0	6,777	0.00%
2019/09/02	5	50.60	11	51.18	50.70	-6	6,610	-0.09%
2019/08/30	1	49.60	0	0.00	50.80	1	6,596	0.02%
2019/08/28	5	49.19	4	49.30	49.40	1	6,424	0.02%
2019/08/27	10	49.20	7	49.20	49.65	3	6,398	0.05%
2019/08/26	0	0.00	10	49.96	50.00	-10	6,280	-0.16%
2019/08/23	0	0.00	1	49.00	49.75	-1	6,204	-0.02%
2019/08/22	1	48.75	8	48.53	48.70	-7	6,189	-0.11%
2019/08/21	5	46.70	4	46.96	47.65	1	6,519	0.02%
2019/08/19	1	48.30	1	48.45	48.45	0	6,588	0.00%
2019/08/16	1	46.40	2	47.45	48.00	-1	6,638	-0.02%
2019/08/14	1	47.25	1	47.65	47.10	0	6,618	0.00%
2019/08/13	7	46.96	0	0.00	46.80	7	6,763	0.10%
2019/08/12	3	48.15	0	0.00	48.05	3	6,673	0.04%
2019/08/07	6	48.53	0	0.00	48.30	6	6,700	0.09%
2019/08/06	10	49.38	0	0.00	49.05	10	6,675	0.15%
2019/08/05	2	50.10	0	0.00	50.00	2	6,615	0.03%
2019/08/02	3	49.13	0	0.00	48.85	3	6,542	0.05%
2019/08/01	24	50.31	1	50.20	50.20	23	6,471	0.36%
2019/07/31	1	50.00	0	0.00	51.40	1	6,402	0.02%
2019/07/30	1	51.30	0	0.00	51.40	1	6,237	0.02%
2019/07/29	2	51.90	2	51.90	52.10	0	6,237	0.00%
2019/07/26	3	52.17	4	51.90	51.90	-1	6,269	-0.02%
2019/07/25	24	52.52	17	51.92	51.70	7	6,292	0.11%
2019/07/23	1	55.40	0	0.00	55.30	1	6,101	0.02%
2019/07/22	0	0.00	2	56.00	56.00	-2	6,103	-0.03%
2019/07/18	1	56.20	0	0.00	56.30	1	6,131	0.02%
2019/07/11	1	57.10	1	57.50	57.50	0	6,120	0.00%
2019/07/02	1	55.20	0	0.00	55.30	1	6,044	0.02%
2019/07/01	0	0.00	11	55.97	55.30	-11	6,028	-0.18%
2019/06/27	0	0.00	3	57.40	57.70	-3	5,974	-0.05%
2019/06/21	10	56.75	10	57.05	57.40	0	6,265	0.00%
2019/06/20	5	57.30	12	56.98	56.80	-7	6,275	-0.11%
2019/06/19	1	56.70	0	0.00	57.40	1	6,257	0.02%
2019/06/18	0	0.00	1	55.70	56.00	-1	6,229	-0.02%
2019/06/17	10	54.64	10	54.80	54.50	0	6,235	0.00%
2019/06/14	8	55.90	6	56.02	56.20	2	6,151	0.03%
2019/06/13	7	55.74	7	56.39	56.50	0	6,148	0.00%
2019/06/12	26	56.79	26	56.44	56.10	0	6,180	0.00%
2019/06/11	5	57.70	5	58.10	58.10	0	6,217	0.00%
2019/06/10	15	57.97	15	58.00	58.20	0	6,415	0.00%
2019/06/06	15	57.70	15	57.73	57.90	0	6,411	0.00%
2019/06/04	30	57.82	20	58.08	58.00	10	6,549	0.15%
2019/06/03	16	57.38	15	57.56	57.70	1	6,571	0.02%
2019/05/31	23	57.34	23	57.99	58.10	0	6,590	0.00%
2019/05/30	1	56.70	0	0.00	57.50	1	6,664	0.02%
2019/05/29	5	55.40	10	56.22	56.20	-5	7,396	-0.07%
2019/05/28	5	54.80	78	55.25	57.40	-73	10,894	-0.67%
2019/05/27	17	56.52	7	57.04	56.80	10	10,729	0.09%
2019/05/24	24	56.28	1	55.90	57.80	23	10,925	0.21%
2019/05/23	5	53.90	0	0.00	54.90	5	10,937	0.05%
2019/05/22	20	53.80	3	52.63	53.90	17	11,227	0.15%
2019/05/21	2	52.80	0	0.00	53.80	2	11,442	0.02%
2019/05/20	21	52.52	0	0.00	52.60	21	11,663	0.18%
2019/05/16	1	50.90	0	0.00	51.00	1	11,892	0.01%
2019/05/10	0	0.00	20	50.50	50.70	-20	13,197	-0.15%
2019/05/08	21	49.98	1	50.00	50.30	20	13,174	0.15%
2019/05/07	0	0.00	0.3	49.85	49.80	-0.3	13,292	0.00%
2019/05/03	3.3	50.17	3	50.90	50.90	0.3	13,339	0.00%
2019/05/02	3	50.20	3	50.40	50.40	0	13,322	0.00%
2019/04/30	0	0.00	7	49.15	49.80	-7	13,245	-0.05%
2019/04/29	0	0.00	1	49.00	49.00	-1	13,283	-0.01%
2019/04/26	0	0.00	8	48.70	48.90	-8	13,278	-0.06%
2019/04/25	0	0.00	1	48.35	48.35	-1	13,305	-0.01%
2019/04/24	5	47.90	5	48.40	48.35	0	13,426	0.00%
2019/04/23	10	47.90	20.1	47.97	47.95	-10.1	13,569	-0.07%
2019/04/22	8	48.25	0	0.00	48.20	8	13,736	0.06%
2019/04/19	2	48.45	6	48.70	48.60	-4	13,889	-0.03%
2019/04/18	6	48.15	2	48.20	48.55	4	14,028	0.03%
2019/04/17	0	0.00	1	48.60	48.60	-1	14,152	-0.01%
2019/04/10	0	0.00	5	48.65	48.90	-5	14,271	-0.04%
2019/04/09	1	48.00	0	0.00	48.15	1	14,281	0.01%
2019/04/03	6	47.95	0	0.00	48.00	6	14,232	0.04%
2019/04/02	1	48.15	0	0.00	48.15	1	14,248	0.01%
2019/04/01	0	0.00	1	48.85	48.50	-1	14,244	-0.01%
2019/03/29	1	48.70	2	48.45	48.70	-1	14,204	-0.01%
2019/03/27	1	47.65	0	0.00	47.55	1	14,304	0.01%
2019/03/26	2	47.90	6	47.78	47.90	-4	14,394	-0.03%
2019/03/25	5	46.75	4	46.86	46.95	1	14,359	0.01%
2019/03/21	2	47.25	0	0.00	47.50	2	14,298	0.01%
2019/03/19	1	47.50	0	0.00	47.50	1	14,212	0.01%
2019/03/18	0	0.00	1	47.00	47.40	-1	14,205	-0.01%
2019/03/15	0	0.00	1	47.00	47.30	-1	14,202	-0.01%
2019/03/14	0	0.00	2	46.80	47.10	-2	14,105	-0.01%
2019/03/13	12	46.33	19	45.70	46.50	-7	14,027	-0.05%
2019/03/08	22	44.94	4	45.10	44.95	18	13,719	0.13%
2019/03/07	8	45.34	0	0.00	45.50	8	13,759	0.06%
2019/03/06	1	45.65	1	46.00	46.00	0	13,770	0.00%
2019/03/05	5	45.62	9	45.95	46.10	-4	13,745	-0.03%
2019/03/04	13	45.96	15	46.51	46.10	-2	13,664	-0.01%
2019/02/27	15	45.39	68	47.77	47.90	-53	12,945	-0.41%
2019/02/26	4	44.83	0	0.00	44.90	4	9,352	0.04%
2019/02/25	10	46.10	1	45.35	45.70	9	9,048	0.10%
2019/02/22	0	0.00	10	46.90	47.20	-10	8,648	-0.12%
2019/02/21	3	47.17	4	47.00	47.65	-1	8,393	-0.01%
2019/02/20	0	0.00	9	45.97	46.30	-9	8,048	-0.11%
2019/02/19	1	45.20	10	45.50	45.20	-9	7,864	-0.11%
2019/02/15	1	45.00	1	45.00	45.00	0	7,540	0.00%
2019/02/14	5	45.03	7	45.03	45.05	-2	7,493	-0.03%
2019/02/13	3	44.98	13	44.91	45.00	-10	7,377	-0.14%
2019/02/12	39	45.90	4	45.35	44.70	35	7,076	0.49%
2019/02/11	0	0.00	1	43.35	43.80	-1	6,348	-0.02%
2019/01/30	0	0.00	5	43.70	43.90	-5	6,475	-0.08%
2019/01/29	0	0.00	5	43.26	43.30	-5	6,470	-0.08%
2019/01/28	7	42.90	36	43.35	43.30	-29	6,485	-0.45%
2019/01/25	0	0.00	9	43.78	43.70	-9	6,421	-0.14%
2019/01/23	5	43.90	50	43.83	43.95	-45	6,412	-0.70%
2019/01/22	1	43.50	3	43.80	43.85	-2	6,682	-0.03%
2019/01/21	16	43.61	2	43.60	43.75	14	6,802	0.21%
2019/01/18	5	43.00	0	0.00	43.15	5	6,779	0.07%
2019/01/17	0	0.00	13	43.01	43.05	-13	6,836	-0.19%
2019/01/16	7	42.44	5	42.52	42.60	2	6,917	0.03%
2019/01/15	51	43.27	8	43.26	43.20	43	6,867	0.63%
2019/01/14	2	42.55	0	0.00	42.50	2	6,947	0.03%
2019/01/11	1	41.20	62	41.72	41.60	-61	7,042	-0.87%
2019/01/10	5	40.76	3	41.10	41.20	2	6,906	0.03%
2019/01/09	1	40.70	13	40.74	40.70	-12	6,758	-0.18%
2019/01/03	0	0.00	11	39.85	40.10	-11	6,564	-0.17%
2018/12/28	5	40.11	3	40.15	40.20	2	6,414	0.03%
2018/12/27	9	40.09	0	0.00	40.15	9	6,359	0.14%
2018/12/26	12	39.85	6	39.74	39.85	6	6,350	0.09%
2018/12/25	5	39.60	0	0.00	39.75	5	6,330	0.08%
2018/12/22	20	39.82	6	39.80	39.70	14	6,262	0.22%
2018/12/21	0	0.00	7	40.39	40.40	-7	6,249	-0.11%
2018/12/20	1	40.20	0	0.00	40.25	1	6,011	0.02%
2018/12/19	0	0.00	3	40.08	40.15	-3	5,909	-0.05%
2018/12/18	0	0.00	1	39.90	39.80	-1	5,787	-0.02%
2018/12/14	0	0.00	1	39.50	39.50	-1	5,670	-0.02%
2018/12/10	5	39.00	1	39.05	38.95	4	5,609	0.07%
2018/12/06	10	38.50	0	0.00	38.80	10	5,589	0.18%
2018/12/05	0	0.00	10	38.70	39.05	-10	5,529	-0.18%
2018/12/04	1	39.20	0	0.00	39.20	1	5,514	0.02%
2018/12/03	19	39.45	0	0.00	39.80	19	5,553	0.34%
2018/11/30	0	0.00	11	39.27	39.95	-11	5,516	-0.20%
2018/11/29	1	38.70	0	0.00	38.80	1	5,433	0.02%
2018/11/28	12	38.93	1	39.15	39.10	11	5,337	0.21%
2018/11/27	33	39.21	0	0.00	39.60	33	5,276	0.63%
2018/11/26	10	39.95	24	39.91	39.95	-14	5,137	-0.27%
2018/11/23	2	39.28	4	39.26	39.20	-2	5,006	-0.04%
2018/11/19	10	39.00	35	38.66	39.20	-25	4,897	-0.51%
2018/11/16	0	0.00	1	38.60	38.55	-1	4,834	-0.02%
2018/11/15	1	38.75	0	0.00	39.05	1	4,719	0.02%
2018/11/14	28	38.88	70	39.03	39.15	-42	4,687	-0.90%
2018/11/13	6	40.55	17	40.58	40.80	-11	4,481	-0.25%
2018/11/12	3	40.02	107	40.23	40.50	-104	4,309	-2.41%	大賣/鉅額交易
2018/11/08	100	39.90	1	39.85	39.90	99	4,128	2.40%
2018/11/07	1	39.95	8	39.92	39.95	-7	4,057	-0.17%
2018/11/06	16	39.15	5	39.15	38.95	11	3,813	0.29%
2018/11/05	0	0.00	2	38.65	38.70	-2	3,685	-0.05%
2018/11/02	0	0.00	5	38.55	38.60	-5	3,639	-0.14%
2018/11/01	1	38.40	0	0.00	38.50	1	3,550	0.03%
2018/10/31	6	38.48	2	38.75	38.45	4	3,506	0.11%
2018/10/30	1	37.75	6	38.45	38.40	-5	3,406	-0.15%
2018/10/29	0	0.00	5	37.35	37.35	-5	3,056	-0.16%
2018/10/25	2	36.10	0	0.00	36.20	2	2,746	0.07%
2018/10/24	6	36.68	4	36.11	36.80	2	2,647	0.08%
2018/10/23	0	0.00	4	36.90	36.55	-4	2,497	-0.16%
2018/10/22	20	37.28	7	37.85	37.35	13	2,391	0.54%
2018/10/19	8	34.96	21	36.55	36.90	-13	2,126	-0.61%