上海商銀 (5876)-台新-中壢券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
47.00
漲跌
▲0.05
漲幅
+0.11%
成交量
7,011張
產業
上市金融類股▲0.27%
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－台新-中壢券商分點個股進出

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-中壢券商分點個股進出
台新-中壢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
2024/05/03	0	0.00	0.2	47.15	47.00	-0.2	5,332	0.00%
2024/04/29	0	0.00	4	46.04	46.40	-4	5,088	-0.08%
2024/04/25	2	45.15	0	0.00	45.20	2	5,001	0.04%
2024/04/23	0	0.00	0.3	45.85	45.85	-0.3	5,048	0.00%
2024/04/22	0.5	45.50	2	45.60	45.55	-1.5	5,059	-0.03%
2024/04/19	2	45.45	2	45.90	45.00	0	5,005	0.00%
2024/04/18	1	46.10	0	0.00	46.05	1	4,828	0.02%
2024/04/17	0	45.90	1	46.80	46.40	-1	4,808	-0.02%
2024/04/16	2	46.25	0	0.00	46.10	2	4,882	0.04%
2024/04/12	1	46.71	1	47.50	47.50	0	4,759	0.00%
2024/04/10	0	47.50	1	47.15	47.45	-1	4,670	-0.02%
2024/04/08	1	45.60	1	46.65	46.70	0	4,660	0.00%
2024/04/02	1	46.70	3	46.55	46.35	-2	4,661	-0.04%
2024/04/01	2	47.00	0	0.00	46.50	2	4,731	0.04%
2024/03/29	0.3	47.70	0.1	48.62	48.35	0.1	4,637	0.00%
2024/03/28	0	0.00	0.1	48.15	48.25	-0.1	4,280	0.00%
2024/03/27	0	0.00	1.4	47.55	48.00	-1.4	4,031	-0.03%
2024/03/26	0	0.00	1	47.15	47.30	-1	3,971	-0.03%
2024/03/25	0	46.70	0	0.00	46.90	0	3,980	0.00%
2024/03/22	0	0.00	3	47.73	47.90	-3	3,981	-0.08%
2024/03/21	3	47.15	0	0.00	47.80	3	3,893	0.08%
2024/03/14	0.5	46.20	1	45.85	46.20	-0.5	3,455	-0.01%
2024/03/13	0	0.00	1	45.25	45.40	-1	3,384	-0.03%
2024/03/12	1	45.03	3	44.88	45.05	-2	3,351	-0.06%
2024/03/11	2	44.48	0	0.00	44.60	2	3,369	0.06%
2024/03/08	1	44.35	2	44.73	44.75	-1	3,436	-0.03%
2024/03/07	1	44.15	7	44.61	44.70	-6	3,473	-0.17%
2024/03/06	1	44.35	0	0.00	44.30	1	3,533	0.03%
2024/03/05	0	0.00	0.3	44.80	44.45	-0.3	3,730	-0.01%
2024/03/04	0.1	44.60	0	0.00	44.70	0.1	3,840	0.00%
2024/03/01	3	44.60	0	0.00	44.55	3	3,979	0.08%
2024/02/29	0.5	44.85	2	44.98	45.00	-1.5	4,205	-0.04%
2024/02/26	1	44.55	0	0.00	44.85	1	4,361	0.02%
2024/02/19	1	44.45	6	44.60	44.85	-5	4,645	-0.11%
2024/02/16	1	43.90	0	0.00	44.20	1	4,721	0.02%
2024/02/15	2	43.98	0	0.00	44.10	2	4,721	0.04%
2024/02/05	3	44.35	0	0.00	44.20	3	4,695	0.06%
2024/02/01	0	0.00	2	44.85	44.95	-2	4,698	-0.04%
2024/01/31	1	44.25	0	0.00	44.30	1	4,674	0.02%
2024/01/29	0	0.00	1	44.95	45.00	-1	4,739	-0.02%
2024/01/19	1	44.15	1	44.50	44.70	0	5,061	0.00%
2024/01/18	0	0.00	1	44.35	44.25	-1	5,077	-0.02%
2024/01/17	1	44.15	0	0.00	43.90	1	5,084	0.02%
2024/01/16	1	44.65	1	44.95	44.50	0	4,999	0.00%
2024/01/15	0.5	45.20	0	0.00	45.20	0.5	4,947	0.01%
2024/01/11	0	0.00	1	45.40	45.55	-1	5,053	-0.02%
2024/01/10	2	44.70	1	44.95	44.95	1	5,037	0.02%
2024/01/08	2	46.35	1	46.80	46.30	1	4,923	0.02%
2024/01/05	0.5	46.30	0	0.00	46.35	0.5	4,930	0.01%
2024/01/04	0	0.00	2	46.30	46.20	-2	4,962	-0.04%
2024/01/03	3	45.90	1	46.25	46.00	2	5,048	0.04%
2023/12/28	0.5	46.75	1	46.75	46.85	-0.5	5,099	-0.01%
2023/12/27	0.5	46.30	8	46.28	46.45	-7.5	5,039	-0.15%
2023/12/26	0	0.00	6	45.62	45.75	-6	4,957	-0.12%
2023/12/22	0	0.00	2	45.35	45.35	-2	4,954	-0.04%
2023/12/21	5	44.75	4	45.15	45.20	1	4,940	0.02%
2023/12/20	3	45.10	1.5	45.15	45.15	1.5	4,895	0.03%
2023/12/19	5	45.26	2.3	45.40	45.40	2.7	4,875	0.06%
2023/12/18	0	0.00	1	45.80	45.80	-1	4,905	-0.02%
2023/12/15	3	45.63	0	0.00	45.55	3	4,900	0.06%
2023/12/14	2	46.08	6	46.08	46.25	-4	4,807	-0.08%
2023/12/13	6	45.68	0.5	45.75	45.65	5.5	4,746	0.12%
2023/12/12	4.9	45.59	3	45.92	46.00	1.9	4,814	0.04%
2023/12/11	1	45.60	2	45.90	45.85	-1	4,863	-0.02%
2023/12/08	0	0.00	2	45.88	45.85	-2	4,860	-0.04%
2023/12/07	4	45.76	0	0.00	45.70	4	4,865	0.08%
2023/12/06	1	46.35	3	46.40	46.35	-2	4,858	-0.04%
2023/12/05	2	45.90	0	0.00	45.90	2	4,794	0.04%
2023/12/04	1.6	46.08	1	46.40	46.10	0.6	4,744	0.01%
2023/12/01	0.8	45.86	4	45.74	46.00	-3.2	4,742	-0.07%
2023/11/29	2	45.43	1	45.95	45.30	1	4,473	0.02%
2023/11/28	5	45.49	0	0.00	45.45	5	4,347	0.12%
2023/11/22	3.1	45.55	2	45.85	45.70	1.1	3,865	0.03%
2023/11/21	0	0.00	1.1	46.40	46.30	-1.1	3,866	-0.03%
2023/11/20	0	0.00	1	45.75	45.95	-1	3,794	-0.03%
2023/11/16	0	0.00	4	45.25	45.55	-4	3,728	-0.11%
2023/11/07	1	44.87	2	44.85	44.90	-1	3,722	-0.03%
2023/11/06	0.5	44.50	0	0.00	44.65	0.5	3,685	0.01%
2023/11/03	0	0.00	1	44.15	44.60	-1	3,628	-0.03%
2023/11/02	0.4	43.95	2	43.95	44.00	-1.6	3,571	-0.04%
2023/11/01	4	43.56	7	43.55	43.55	-3	3,518	-0.09%
2023/10/31	0	0.00	6	43.03	42.90	-6	3,496	-0.17%
2023/10/30	11	43.12	0	0.00	42.70	11	3,504	0.31%
2023/10/27	1	43.85	5	43.57	43.95	-4	3,444	-0.12%
2023/10/26	2	42.60	2	42.88	42.85	0	3,433	0.00%
2023/10/25	0	0.00	2	43.15	43.00	-2	3,408	-0.06%
2023/10/24	0	0.00	3	42.93	42.95	-3	3,391	-0.09%
2023/10/23	4	42.76	0.5	42.65	42.65	3.5	3,378	0.10%
2023/10/20	5	42.81	5	43.13	43.00	0	3,355	0.00%
2023/10/19	8	43.29	5	43.38	43.40	3	3,321	0.09%
2023/10/18	2	43.50	3	43.80	43.70	-1	3,299	-0.03%
2023/10/17	4.1	43.63	0	0.00	43.50	4.1	3,293	0.12%
2023/10/16	0	0.00	5	43.80	44.05	-5	3,334	-0.15%
2023/10/13	4.1	43.68	0	0.00	43.50	4.1	3,381	0.12%
2023/10/12	0.5	44.36	0	0.00	44.40	0.5	3,372	0.01%
2023/10/11	0	0.00	4	44.16	44.35	-4	3,358	-0.12%
2023/10/06	0.7	43.34	6	43.06	43.40	-5.3	3,304	-0.16%
2023/10/05	2	42.40	2	42.58	42.40	0	3,278	0.00%
2023/10/04	2	42.33	1	42.45	42.45	1	3,233	0.03%
2023/10/02	2	42.90	0	0.00	43.00	2	3,313	0.06%
2023/09/28	0	0.00	5	43.14	43.25	-5	3,496	-0.14%
2023/09/27	4.7	42.66	8	42.86	42.85	-3.3	3,506	-0.09%
2023/09/26	3	42.67	0	0.00	42.60	3	3,530	0.08%
2023/09/25	1	42.85	0	0.00	42.95	1	3,537	0.03%
2023/09/22	1	43.00	6	42.93	43.00	-5	3,593	-0.14%
2023/09/21	7	42.98	0	0.00	42.65	7	3,592	0.19%
2023/09/20	1	43.35	1	43.55	43.55	0	3,540	0.00%
2023/09/19	1	43.40	2	43.53	43.40	-1	3,530	-0.03%
2023/09/18	4	43.34	0	0.00	43.35	4	3,574	0.11%
2023/09/15	4	43.41	3	43.62	43.65	1	3,639	0.03%
2023/09/14	0	0.00	12	43.31	43.70	-12	3,695	-0.32%
2023/09/13	6	42.57	4.2	42.86	42.65	1.8	3,680	0.05%
2023/09/12	0	0.00	5	42.82	42.80	-5	3,828	-0.13%
2023/09/08	3	42.45	3.5	42.71	42.65	-0.5	3,842	-0.01%
2023/09/07	0	0.00	8	42.66	42.60	-8	3,885	-0.21%
2023/09/06	9	42.43	0.5	42.35	42.20	8.5	3,886	0.22%
2023/09/05	5	42.66	1	42.70	42.70	4	3,837	0.10%
2023/09/04	3	42.87	1	43.00	43.00	2	3,832	0.05%
2023/09/01	0	0.00	11	43.04	43.30	-11	3,882	-0.28%
2023/08/31	5	42.54	1	42.60	42.60	4	3,892	0.10%
2023/08/30	4	42.80	2	42.80	42.80	2	3,829	0.05%
2023/08/29	1.8	42.95	1	43.10	43.20	0.8	3,868	0.02%
2023/08/28	0	0.00	5	42.77	43.00	-5	3,919	-0.13%
2023/08/25	4	42.33	1	42.40	42.40	3	5,038	0.06%
2023/08/24	1	42.80	7	42.56	42.80	-6	5,069	-0.12%
2023/08/22	6	42.27	1	42.25	42.20	5	5,221	0.10%
2023/08/21	0	0.00	1	42.65	42.65	-1	5,308	-0.02%
2023/08/18	1	42.50	3	42.43	42.50	-2	5,340	-0.04%
2023/08/17	3	42.02	0	0.00	42.00	3	5,352	0.06%
2023/08/16	0	0.00	2.9	42.45	42.35	-2.9	5,309	-0.05%
2023/08/15	5	42.92	0	0.00	42.95	5	5,328	0.09%
2023/08/11	3	43.78	2.6	43.96	43.75	0.4	5,402	0.01%
2023/08/10	6	43.97	0	0.00	43.85	6	5,421	0.11%
2023/08/09	2	44.05	2	44.23	44.20	0	5,425	0.00%
2023/08/08	2	44.13	2	44.23	44.10	0	5,448	0.00%
2023/08/07	0	0.00	3	44.28	44.35	-3	5,432	-0.06%
2023/08/04	1	43.95	4	44.21	43.95	-3	5,476	-0.05%
2023/08/02	10	44.03	0	0.00	43.85	10	5,465	0.18%
2023/08/01	0	0.00	5	44.42	44.50	-5	5,460	-0.09%
2023/07/31	7	44.19	4	44.55	44.05	3	5,505	0.05%
2023/07/28	4	44.24	0	0.00	44.25	4	5,510	0.07%
2023/07/27	2	44.40	3	44.53	44.50	-1	5,589	-0.02%
2023/07/26	0	0.00	6	44.28	44.40	-6	5,657	-0.11%
2023/07/25	1	43.85	5	43.90	43.85	-4	5,673	-0.07%
2023/07/24	4	43.58	0	0.00	43.50	4	5,727	0.07%
2023/07/21	8	44.11	0	0.00	43.90	8	5,730	0.14%
2023/07/20	2.7	44.44	6	44.53	44.40	-3.3	5,713	-0.06%
2023/07/19	8	44.36	2	44.30	44.30	6	5,683	0.11%
2023/07/18	1	44.45	4	44.93	45.05	-3	5,641	-0.05%
2023/07/17	0	0.00	2.4	44.64	44.70	-2.4	5,588	-0.04%
2023/07/14	0	0.00	4	44.40	44.40	-4	5,600	-0.07%
2023/07/13	7	43.99	13	44.17	43.95	-6	5,609	-0.11%
2023/07/12	0	0.00	1.9	43.62	43.75	-1.9	5,571	-0.03%
2023/07/11	1	43.70	0	0.00	43.50	1	5,576	0.02%
2023/07/10	0	0.00	5	43.84	43.35	-5	5,570	-0.09%
2023/07/07	2	42.95	2	43.48	43.35	0	5,520	0.00%
2023/07/06	12	43.72	1	44.35	43.40	11	5,453	0.20%
2023/07/05	0	0.00	1.9	46.02	46.05	-1.9	5,251	-0.04%
2023/07/04	0	0.00	6.9	46.09	46.15	-6.9	5,194	-0.13%
2023/07/03	0	0.00	7.9	45.79	45.90	-7.9	5,182	-0.15%
2023/06/30	8	45.48	0	0.00	45.40	8	5,212	0.15%
2023/06/29	4	45.59	8	45.79	45.65	-4	5,183	-0.08%
2023/06/26	5	45.51	0.9	45.60	45.45	4.1	5,194	0.08%
2023/06/21	6	45.64	6	45.88	45.70	0	5,195	0.00%
2023/06/20	16	45.91	1.8	45.70	45.70	14.2	5,185	0.27%
2023/06/19	0	0.00	5	46.25	46.45	-5	5,079	-0.10%
2023/06/16	29.6	46.03	16.8	46.10	45.70	12.8	5,043	0.25%
2023/06/15	1	46.20	0	0.00	46.40	1	4,907	0.02%
2023/06/14	0	46.40	1	46.45	46.40	-1	5,088	-0.02%
2023/06/13	1	46.25	2	46.43	46.25	-1	5,115	-0.02%
2023/06/09	0	0.00	0.3	46.25	46.25	-0.3	5,222	-0.01%
2023/06/08	2	46.25	0.6	46.35	46.20	1.4	5,296	0.03%
2023/06/07	2.1	46.55	4	46.44	46.55	-1.9	5,374	-0.04%
2023/06/06	0	0.00	4	46.19	46.25	-4	5,337	-0.07%
2023/06/05	3	45.85	8	45.86	45.80	-5	5,346	-0.09%
2023/06/02	1	45.35	1	45.65	45.40	0	5,328	0.00%
2023/06/01	0	0.00	2	45.53	45.45	-2	5,281	-0.04%
2023/05/31	18	45.57	9.9	45.99	45.15	8.1	5,230	0.15%
2023/05/30	1	45.80	2	46.15	46.00	-1	4,133	-0.02%
2023/05/29	1	45.85	1	45.95	45.85	0.1	4,106	0.00%
2023/05/26	3	45.62	2	45.93	45.80	1.1	4,062	0.03%
2023/05/25	10	46.04	2	46.17	45.95	8.1	3,994	0.20%
2023/05/24	5.5	46.57	5	46.75	46.85	0.5	3,914	0.01%
2023/05/23	3.9	46.81	3	47.03	47.05	0.9	3,877	0.02%
2023/05/17	0.5	46.95	3	46.90	47.00	-2.5	3,785	-0.07%
2023/05/16	0	0.00	2	46.63	46.55	-2	3,707	-0.05%
2023/05/15	1	45.90	6.5	46.43	46.40	-5.5	3,714	-0.15%
2023/05/12	11	46.10	3.9	46.26	46.20	7.1	3,720	0.19%
2023/05/11	1	46.25	2	46.55	46.50	-1	3,696	-0.03%
2023/05/10	1	46.20	2	46.50	46.50	-1	3,679	-0.03%
2023/05/09	2	46.08	5	46.43	46.50	-3	3,644	-0.08%
2023/05/08	3	46.03	4	46.30	46.35	-1	3,655	-0.03%
2023/05/05	4	45.81	12	46.09	46.20	-8	3,617	-0.22%
2023/05/04	4	45.40	3.8	45.68	45.55	0.2	3,600	0.00%
2023/05/03	6	45.42	6.2	45.62	45.50	-0.2	3,585	0.00%
2023/05/02	14	46.05	2	46.00	46.00	12	3,576	0.34%
2023/04/28	1	46.45	10	46.42	46.45	-9	3,650	-0.25%
2023/04/27	12	46.14	0	0.00	46.00	12	3,683	0.33%
2023/04/26	1	46.35	4	46.86	46.80	-3	3,651	-0.08%
2023/04/25	3	46.42	1	46.95	46.50	2	3,620	0.06%
2023/04/24	0	0.00	7	46.69	46.80	-7	3,618	-0.19%
2023/04/21	3	46.23	2.5	46.59	46.35	0.5	3,652	0.01%
2023/04/20	4	46.29	5	46.47	46.35	-1	3,662	-0.03%
2023/04/19	5	46.39	1.5	46.62	46.20	3.5	3,727	0.09%
2023/04/18	7	46.74	0	0.00	46.65	7	3,717	0.19%
2023/04/17	1	47.05	0	0.00	47.15	1	3,734	0.03%
2023/04/14	0	0.00	2	47.15	47.50	-2	3,787	-0.05%
2023/04/11	2	46.75	2	47.05	46.95	0	3,834	0.00%
2023/04/10	0.5	46.85	2	46.75	46.90	-1.5	3,831	-0.04%
2023/04/07	1	46.45	2.5	46.55	46.40	-1.5	3,843	-0.04%
2023/04/06	7	46.43	2.6	46.60	46.45	4.4	3,885	0.11%
2023/03/31	3.5	46.72	12	46.74	46.95	-8.5	3,880	-0.22%
2023/03/30	12	46.23	4	46.29	46.30	8	3,871	0.21%
2023/03/29	2.6	46.42	5	46.74	46.65	-2.4	4,016	-0.06%
2023/03/27	2	46.33	0	0.00	46.25	2	4,302	0.05%
2023/03/24	2	46.45	1	46.75	46.70	1	4,362	0.02%
2023/03/23	0	0.00	2	46.68	47.00	-2	4,333	-0.05%
2023/03/22	0.5	46.30	4	46.18	46.30	-3.5	4,334	-0.08%
2023/03/21	3	45.50	9	45.62	45.50	-6	4,374	-0.14%
2023/03/20	4	45.14	9	45.24	45.15	-5	4,414	-0.11%
2023/03/17	19	45.05	16	45.28	44.70	3	4,439	0.07%
2023/03/16	4	44.48	5	44.77	44.75	-1	4,275	-0.02%
2023/03/15	4	45.00	4	45.16	44.60	0	4,311	0.00%
2023/03/14	10.2	44.72	6	44.98	44.55	4.2	4,320	0.10%
2023/03/13	2	45.30	0	0.00	45.45	2	4,310	0.05%
2023/03/10	12	46.24	0	0.00	45.85	12	4,257	0.28%
2023/02/23	0	0.00	2	47.83	47.85	-2	4,686	-0.04%
2023/02/13	0	0.00	1	47.10	47.15	-1	5,237	-0.02%
2023/02/10	0	0.00	1	47.15	47.05	-1	5,250	-0.02%
2023/02/09	0	0.00	1	47.00	46.95	-1	5,290	-0.02%
2023/02/06	0	0.00	1	46.85	46.60	-1	5,497	-0.02%
2023/02/02	0	46.70	0	0.00	46.75	0	5,620	0.00%
2023/01/31	0	0.00	1	47.75	46.60	-1	5,647	-0.02%
2023/01/30	0	0.00	1	47.50	47.95	-1	5,602	-0.02%
2023/01/13	0.1	46.31	0	0.00	46.35	0.1	5,631	0.00%
2023/01/12	0	0.00	1	46.45	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	1	46.25	46.25	-1	5,846	-0.02%
2023/01/10	1.5	45.90	0	0.00	46.15	1.5	5,860	0.03%
2023/01/09	3	45.87	6	45.97	46.25	-3	5,910	-0.05%
2023/01/06	0.5	45.20	2	45.45	45.25	-1.5	5,947	-0.03%
2023/01/05	0.6	45.50	2	45.23	45.50	-1.4	6,021	-0.02%
2023/01/04	2	44.78	31	44.74	44.95	-29	6,008	-0.48%
2023/01/03	11	43.71	12	44.13	44.25	-1	6,037	-0.02%
2022/12/30	1	44.05	1	44.40	44.05	0	6,024	0.00%
2022/12/29	6.3	43.79	6	44.00	43.90	0.3	6,044	0.00%
2022/12/28	0	0.00	4	44.20	44.15	-4	6,016	-0.07%
2022/12/27	0	0.00	51	44.30	44.25	-51	6,015	-0.85%
2022/12/26	51	44.00	0	0.00	44.05	51	6,042	0.84%
2022/12/23	1	43.90	1	44.25	44.25	0	6,076	0.00%
2022/12/22	7.9	44.28	5	44.35	44.45	2.9	6,119	0.05%
2022/12/21	10	43.87	10	43.65	43.75	0	6,124	0.00%
2022/12/20	30.5	44.86	25	44.68	44.50	5.5	6,004	0.09%
2022/12/19	9	46.97	5	47.00	47.00	4	5,745	0.07%
2022/12/16	2	47.43	0	0.00	47.40	2	5,811	0.03%
2022/12/15	4	47.86	1	48.25	48.00	3	5,816	0.05%
2022/12/14	0	0.00	6	47.96	48.20	-6	5,840	-0.10%
2022/12/13	5	47.20	1	47.90	47.10	4	5,819	0.07%
2022/12/12	4	47.44	0	0.00	47.60	4	5,774	0.07%
2022/12/09	0.9	47.80	0	0.00	47.80	0.9	5,835	0.02%
2022/12/08	1	47.45	1	48.00	48.05	0	5,842	0.00%
2022/12/07	0.5	47.90	7.2	47.42	47.90	-6.7	5,824	-0.11%
2022/12/06	6	46.94	3.7	47.17	46.80	2.3	5,774	0.04%
2022/12/05	5	47.25	0.9	47.20	47.05	4.1	5,756	0.07%
2022/12/02	2	48.08	0	0.00	48.20	2	5,675	0.04%
2022/12/01	1	48.80	1	49.20	48.95	0	5,692	0.00%
2022/11/30	1	47.30	1	47.70	50.80	0	5,631	0.00%
2022/11/29	0	0.00	3.2	46.88	47.80	-3.2	5,482	-0.06%
2022/11/28	7	45.61	7	46.37	46.40	0	5,412	0.00%
2022/11/25	0	0.00	4.5	46.43	46.50	-4.5	5,397	-0.08%
2022/11/24	4.4	45.60	8	45.95	46.05	-3.6	5,539	-0.06%
2022/11/23	5	45.30	59	45.56	45.80	-54	5,521	-0.98%
2022/11/22	3	44.65	4.3	45.05	45.05	-1.3	5,497	-0.02%
2022/11/21	8	44.58	9.9	44.99	45.10	-1.9	5,451	-0.03%
2022/11/18	27	44.99	1.6	44.98	44.85	25.4	5,443	0.47%
2022/11/17	81	45.20	50	45.42	45.35	31	5,402	0.57%
2022/11/16	9	45.89	1	45.90	45.80	8	5,377	0.15%
2022/11/15	3.5	46.07	8	46.33	46.40	-4.5	5,319	-0.08%
2022/11/14	8	45.92	4	46.24	46.00	4	5,269	0.08%
2022/11/11	1.9	45.68	5	45.85	46.00	-3.1	5,220	-0.06%
2022/11/10	4	44.80	4	45.21	45.20	0	5,196	0.00%
2022/11/09	4	44.79	4	45.26	45.30	0	5,191	0.00%
2022/11/08	2	44.83	2	45.23	45.30	0	5,139	0.00%
2022/11/07	5.3	44.75	5	45.27	45.45	0.3	5,097	0.01%
2022/11/04	13.8	44.60	15	44.86	45.10	-1.2	5,043	-0.02%
2022/11/03	1	44.95	0	0.00	45.00	1	4,989	0.02%
2022/11/02	4	45.21	2	45.53	45.60	2	4,947	0.04%
2022/10/31	1.5	45.50	1	46.40	46.40	0.5	4,854	0.01%
2022/10/28	0	0.00	1	45.55	45.55	-1	4,780	-0.02%
2022/10/27	2	45.70	1	46.15	45.50	1	4,769	0.02%
2022/10/26	0	0.00	1	45.70	45.70	-1	4,759	-0.02%
2022/10/25	9.5	44.90	8	45.06	45.20	1.5	4,749	0.03%
2022/10/21	2.6	45.90	3	46.32	46.50	-0.4	4,634	-0.01%
2022/10/20	4.5	45.78	6	46.11	46.50	-1.5	4,563	-0.03%
2022/10/19	3	46.83	0	0.00	46.70	3	4,417	0.07%
2022/10/18	2	46.90	3	47.32	47.45	-1	4,355	-0.02%
2022/10/17	1	47.00	1	47.45	47.35	0	4,324	0.00%
2022/10/14	3	47.80	3	48.15	48.20	0	4,280	0.00%
2022/10/13	6	47.74	6	48.28	48.05	0	4,207	0.00%
2022/10/12	0	0.00	1	48.35	48.05	-1	4,134	-0.02%
2022/10/11	1	47.90	0	0.00	47.75	1	4,126	0.02%
2022/10/07	4	48.83	0	0.00	48.85	4	4,071	0.10%
2022/10/06	0	0.00	3	49.33	49.35	-3	4,117	-0.07%
2022/10/05	1	48.65	0	0.00	48.80	1	4,141	0.02%
2022/10/04	1	48.65	0	0.00	48.70	1	4,175	0.02%
2022/10/03	2	48.73	1	48.95	48.70	1	4,173	0.02%
2022/09/29	1	49.00	2	49.30	49.40	-1	4,210	-0.02%
2022/09/28	2	48.63	1	48.85	48.70	1	4,233	0.02%
2022/09/27	0	0.00	1	49.60	49.25	-1	4,251	-0.02%
2022/09/26	3	48.93	2	48.88	48.70	1	4,247	0.02%
2022/09/23	0	0.00	4	49.36	49.70	-4	4,288	-0.09%
2022/09/22	2	47.83	3	48.60	48.60	-1	4,298	-0.02%
2022/09/21	1	48.65	1	48.75	48.75	0	4,291	0.00%
2022/09/20	1	48.55	1	48.85	48.70	0	4,298	0.00%
2022/09/19	0	0.00	1	48.85	48.75	-1	4,335	-0.02%
2022/09/16	1	48.65	1	49.15	48.75	0	4,394	0.00%
2022/09/15	0	0.00	3	49.17	49.25	-3	4,391	-0.07%
2022/09/14	6	48.82	0	0.00	48.55	6	4,391	0.14%
2022/09/13	1.5	49.63	1	49.90	49.60	0.5	4,417	0.01%
2022/09/12	0	49.25	0	0.00	49.55	0	4,472	0.00%
2022/09/08	0	0.00	2	49.25	49.25	-2	4,519	-0.04%
2022/09/07	3	48.63	0	0.00	48.55	3	4,555	0.07%
2022/09/06	0	0.00	2	49.38	49.55	-2	4,591	-0.04%
2022/09/05	0	0.00	1	49.20	49.00	-1	4,604	-0.02%
2022/09/01	4	48.53	1	49.00	48.65	3	4,709	0.06%
2022/08/30	0	49.20	0	0.00	49.45	0	4,508	0.00%
2022/08/18	0.1	50.96	0	0.00	50.60	0.1	5,492	0.00%
2022/08/11	2	52.90	2	52.90	53.00	0	5,837	0.00%
2022/08/08	0	0.00	0	51.50	51.60	0	5,858	0.00%
2022/08/01	0	50.10	0	0.00	50.50	0	5,872	0.00%
2022/07/21	0	47.80	0	0.00	48.55	0	5,914	0.00%
2022/07/20	1.2	47.74	0	0.00	47.90	1.2	5,905	0.02%
2022/07/18	0	47.75	0	0.00	48.00	0	5,918	0.00%
2022/07/14	0.2	48.59	0	0.00	48.60	0.2	5,921	0.00%
2022/07/13	0	48.45	0	0.00	48.85	0	5,886	0.00%
2022/07/05	0	52.40	0	0.00	52.50	0	5,743	0.00%
2022/06/23	0.1	53.80	1.1	53.90	54.00	-1	5,552	-0.02%
2022/06/21	0	0.00	1	52.70	53.10	-1	5,509	-0.02%
2022/06/20	1	51.70	0	0.00	51.80	1	5,533	0.02%
2022/06/17	1	51.80	1	52.40	52.20	0	5,488	0.00%
2022/06/15	2	51.80	2	52.30	52.30	0	5,447	0.00%
2022/06/13	0	50.50	0	0.00	50.70	0	5,434	0.00%
2022/06/10	0	51.40	0	0.00	52.10	0	5,306	0.00%
2022/06/07	0	0.00	0	52.80	52.60	0	5,235	0.00%
2022/06/02	0	0.00	1	51.90	51.90	-1	5,096	-0.02%
2022/06/01	0	0.00	0	51.60	51.70	0	5,073	0.00%
2022/05/30	0	0.00	0	51.60	50.70	0	4,642	0.00%
2022/05/26	0.1	49.90	0	0.00	50.10	0.1	4,352	0.00%
2022/05/25	0	49.30	0.2	50.25	49.30	-0.2	4,375	0.00%
2022/05/16	0	46.10	0	0.00	46.25	0	3,847	0.00%
2022/05/12	1	45.90	0	0.00	45.95	1	3,823	0.03%
2022/05/11	0	46.40	1	46.70	46.85	-1	3,821	-0.03%
2022/05/09	0.1	46.95	0	0.00	47.00	0.1	3,835	0.00%
2022/05/04	0.1	48.35	0	0.00	48.10	0.1	4,008	0.00%
2022/04/29	0	48.65	0	0.00	49.00	0	4,131	0.00%
2022/04/25	0	48.55	0	0.00	48.55	0	4,170	0.00%
2022/04/22	0	0.00	2	49.55	49.70	-2	4,187	-0.05%
2022/04/21	0	49.00	0	0.00	49.25	0	4,278	0.00%
2022/04/18	0	49.10	0	0.00	49.10	0	4,745	0.00%
2022/04/15	2	49.45	0	0.00	49.55	2	4,739	0.04%
2022/04/11	0	0.00	2	50.60	50.50	-2	4,731	-0.04%
2022/04/07	2	49.65	0	0.00	49.05	2	4,671	0.04%
2022/04/06	1	50.90	0	0.00	51.00	1	4,643	0.02%
2022/03/31	0	0.00	0.1	50.10	50.20	-0.1	4,504	0.00%
2022/03/25	0	0.00	1	49.35	49.55	-1	4,366	-0.02%
2022/03/24	1	49.95	0	0.00	50.00	1	4,353	0.02%
2022/03/23	1	49.65	1	49.65	49.85	0	4,291	0.00%
2022/01/26	0.1	46.35	0	0.00	46.25	0.1	3,723	0.00%
2022/01/19	0.5	48.45	0	0.00	48.50	0.5	3,410	0.01%
2022/01/18	0.5	48.50	0	0.00	48.50	0.5	3,414	0.01%
2022/01/12	0	0.00	0.5	49.80	50.00	-0.5	3,029	-0.01%
2022/01/11	1	48.50	3	48.45	48.70	-2	2,791	-0.07%
2021/12/10	0	0.00	3	47.40	47.05	-3	3,000	-0.10%
2021/11/24	0	0.00	2	48.00	47.55	-2	3,150	-0.06%
2021/11/19	0	0.00	1	46.75	46.75	-1	3,371	-0.03%
2021/11/17	0.1	45.45	0	0.00	45.60	0.1	3,278	0.00%
2021/11/16	0	0.00	0.4	45.70	45.90	-0.4	3,280	-0.01%
2021/11/15	0	0.00	1	45.25	45.60	-1	3,310	-0.03%
2021/11/10	0	0.00	2	44.80	44.70	-2	3,339	-0.06%
2021/11/09	0	0.00	4	44.65	44.95	-4	3,354	-0.12%
2021/11/03	0.1	43.90	0	0.00	44.00	0.1	3,409	0.00%
2021/10/26	1	44.90	0	0.00	44.90	1	3,505	0.03%
2021/10/21	0	0.00	0.1	45.10	44.80	-0.1	3,687	0.00%
2021/10/12	0.1	43.10	0	0.00	43.80	0.1	3,783	0.00%
2021/10/05	0.2	43.30	0	0.00	43.10	0.2	3,751	0.01%
2021/10/01	0.2	43.20	0	0.00	43.30	0.2	3,798	0.00%
2021/09/22	1.1	44.47	0	0.00	43.60	1.1	3,673	0.03%
2021/09/16	0	0.00	0.1	45.90	46.00	-0.1	3,548	0.00%
2021/09/14	2	45.60	0	0.00	45.65	2	3,480	0.06%
2021/09/09	1	44.90	0	0.00	45.75	1	3,585	0.03%
2021/09/07	0	0.00	0.2	45.50	45.20	-0.2	3,569	0.00%
2021/09/06	0	0.00	2.1	45.12	45.05	-2.1	3,537	-0.06%
2021/09/02	1	44.25	0.1	44.05	43.75	1	3,482	0.03%
2021/09/01	0	0.00	0.1	44.75	44.65	-0.1	3,480	0.00%
2021/08/31	1	44.35	0	0.00	45.00	1	3,425	0.03%
2021/08/30	1.1	44.09	0	0.00	44.30	1.1	3,336	0.03%
2021/08/27	2	42.75	1	41.75	43.90	1	3,196	0.03%
2021/08/26	2	40.85	2	41.38	41.60	0	2,980	0.00%
2021/08/25	1	40.90	1	41.25	41.25	0	2,934	0.00%
2021/08/23	1	40.95	0	0.00	40.95	1	2,970	0.03%
2021/08/10	0.1	41.60	0	0.00	41.60	0.1	3,973	0.00%
2021/07/20	0	0.00	1	44.65	44.65	-1	4,684	-0.02%
2021/06/22	0	0.00	1	44.45	44.30	-1	5,296	-0.02%
2021/05/26	0	0.00	1	45.30	45.35	-1	5,613	-0.02%
2021/05/25	0	0.00	1	45.10	45.20	-1	5,631	-0.02%
2021/05/24	0	0.00	3	43.95	44.40	-3	5,561	-0.05%
2021/05/21	0	0.00	4	44.36	44.35	-4	5,571	-0.07%
2021/05/18	0	0.00	2	43.20	43.60	-2	5,446	-0.04%
2021/05/17	0	0.00	3	42.50	41.30	-3	5,458	-0.05%
2021/05/13	0	0.00	0.1	40.86	41.20	-0.1	5,342	0.00%
2021/05/12	1	41.50	0	0.00	41.50	1	5,268	0.02%
2021/05/11	0	0.00	0	44.30	43.40	0	5,080	0.00%
2021/05/06	0	0.00	10	43.30	43.90	-10	5,165	-0.19%
2021/05/04	10	42.75	0	0.00	42.45	10	5,168	0.19%
2021/04/29	0	0.00	20	44.15	43.45	-20	5,159	-0.39%
2021/04/27	0	42.80	0	0.00	43.50	0	5,269	0.00%
2021/04/26	0	0.00	0	43.05	43.30	0	5,269	0.00%
2021/04/19	0.1	42.45	5	42.58	43.00	-4.9	5,194	-0.09%
2021/04/15	0.1	42.15	0	0.00	42.15	0.1	5,255	0.00%
2021/04/14	0	0.00	1	42.40	42.40	-1	5,288	-0.02%
2021/04/07	0	0.00	0.1	41.35	41.60	-0.1	5,366	0.00%
2021/03/31	0	0.00	3	41.95	41.95	-3	5,250	-0.06%
2021/03/24	0	0.00	0.5	40.80	40.70	-0.5	5,106	-0.01%
2021/03/22	1.5	40.50	5	40.57	40.50	-3.5	5,113	-0.07%
2021/03/19	6	40.23	2.2	40.56	40.40	3.8	5,137	0.07%
2021/03/18	1.1	40.81	0.1	41.05	40.80	0.9	5,025	0.02%
2021/03/12	2	40.35	2	40.80	41.00	0	5,124	0.00%
2021/03/11	0	0.00	2	41.00	40.65	-2	5,153	-0.04%
2021/03/10	0.3	40.70	1	40.70	40.70	-0.7	5,100	-0.01%
2021/03/09	1	40.45	8	40.05	40.45	-7	5,044	-0.14%
2021/03/08	14	39.59	14	39.77	39.60	0	4,938	0.00%
2021/03/05	17	39.41	14	39.65	39.40	3	4,910	0.06%
2021/03/04	9	39.44	6	39.60	39.65	3	5,061	0.06%
2021/03/03	1	40.05	7	39.96	40.05	-6	5,026	-0.12%
2021/03/02	4	39.48	2	39.93	39.35	2	4,947	0.04%
2021/02/26	7	39.60	0	0.00	39.90	7	4,912	0.14%
2021/02/25	0	0.00	3	40.33	40.80	-3	4,739	-0.06%
2021/02/24	3	39.95	2	40.15	39.85	1	4,709	0.02%
2021/02/23	1	39.85	9	39.77	39.85	-8	4,696	-0.17%
2021/02/22	10	39.38	11.8	39.54	39.25	-1.8	4,691	-0.04%
2021/02/19	7	39.16	0.2	39.49	39.20	6.8	4,714	0.15%
2021/02/18	2	39.65	3	39.85	39.65	-1	4,731	-0.02%
2021/02/17	3	39.25	15	39.41	39.70	-12	4,769	-0.25%
2021/02/05	5	38.62	8	38.87	38.75	-3	4,674	-0.06%
2021/02/04	2	38.40	4	38.73	38.70	-2	4,665	-0.04%
2021/02/03	2	38.25	5	38.58	38.70	-3	4,755	-0.06%
2021/02/02	0	0.00	4	38.66	38.55	-4	4,790	-0.08%
2021/02/01	7	37.79	7	38.22	38.20	0	4,825	0.00%
2021/01/29	4.3	38.04	0	0.00	37.40	4.3	4,785	0.09%
2021/01/28	2	38.43	1	38.80	38.25	1	4,680	0.02%
2021/01/27	10	38.94	10	39.13	38.60	0	4,609	0.00%
2021/01/26	7	38.69	0	0.00	38.60	7	4,602	0.15%
2021/01/25	2	38.95	0	0.00	38.90	2	4,572	0.04%
2021/01/22	6	39.04	17	39.46	39.00	-11	4,609	-0.24%
2021/01/21	16.9	39.53	2	39.90	39.10	14.9	4,588	0.32%
2021/01/20	4.3	39.85	0	0.00	39.00	4.3	4,531	0.09%
2021/01/15	0	0.00	1	41.80	41.75	-1	4,295	-0.02%
2021/01/07	0	0.00	9	41.28	41.45	-9	4,240	-0.21%
2021/01/06	1	40.60	0	0.00	41.00	1	4,254	0.02%
2021/01/04	4	40.85	5	41.32	41.35	-1	4,215	-0.02%
2020/12/31	2	41.35	3	41.32	41.10	-1	4,149	-0.02%
2020/12/30	1	40.50	13.8	40.47	41.05	-12.8	4,085	-0.31%
2020/12/29	0.4	40.00	2	40.10	40.05	-1.7	4,007	-0.04%
2020/12/28	2	39.53	4	39.91	40.00	-2	4,016	-0.05%
2020/12/25	1	39.60	3	39.73	39.60	-2	4,065	-0.05%
2020/12/24	0	0.00	0.2	39.90	39.55	-0.2	4,090	0.00%
2020/12/23	11	39.30	10	39.65	39.60	1	4,117	0.02%
2020/12/22	1	39.70	0	0.00	39.75	1	4,181	0.02%
2020/12/21	5	39.74	4	40.10	40.15	1	4,328	0.02%
2020/12/18	7	39.87	5	40.20	40.20	2	4,376	0.05%
2020/12/16	0.2	40.05	28	40.05	40.25	-27.9	4,380	-0.64%
2020/12/15	7	39.39	4	39.61	39.70	3	4,375	0.07%
2020/12/14	2.9	39.87	1	40.10	39.95	1.9	4,362	0.04%
2020/12/11	2.4	39.87	16.2	39.84	40.00	-13.8	4,364	-0.32%
2020/12/10	2	38.88	0	0.00	39.05	2	4,261	0.05%
2020/12/09	27	38.47	5	38.79	39.15	22	4,238	0.52%
2020/12/08	29	39.12	0	0.00	38.95	29	4,158	0.70%
2020/12/07	10	39.65	1.3	39.88	39.80	8.7	4,116	0.21%
2020/12/04	0	0.00	8	40.31	40.20	-8	4,095	-0.20%
2020/12/03	0	0.00	3	39.97	40.00	-3	4,081	-0.07%
2020/12/02	7.3	39.34	1	39.90	39.90	6.3	4,113	0.15%
2020/12/01	0	0.00	3	39.70	39.90	-3	4,135	-0.07%
2020/11/30	6	39.39	0	0.00	39.00	6	4,131	0.15%
2020/11/27	2.2	39.81	0	0.00	39.90	2.2	3,938	0.06%
2020/11/26	0.2	40.15	0	0.00	40.20	0.2	3,937	0.01%
2020/11/25	1	40.20	0	0.00	40.15	1	4,011	0.02%
2020/11/20	4	40.21	0	40.30	40.30	4	4,045	0.10%
2020/11/19	1	40.35	0	0.00	40.50	1	4,125	0.02%
2020/11/18	0	0.00	2	40.85	40.95	-2	4,134	-0.05%
2020/11/17	0	0.00	1	40.60	40.60	-1	4,144	-0.02%
2020/11/16	0	0.00	12	40.47	40.50	-12	4,208	-0.29%
2020/11/12	3	39.75	0	0.00	39.80	3	4,197	0.07%
2020/11/11	0	0.00	3	40.07	40.20	-3	4,196	-0.07%
2020/11/10	1	39.55	4	39.74	39.55	-3	4,093	-0.07%
2020/11/09	0	0.00	4	39.04	38.85	-4	4,027	-0.10%
2020/11/06	1	38.50	0	0.00	38.60	1	3,958	0.03%
2020/10/29	0.2	37.85	0	0.00	37.55	0.2	3,929	0.01%
2020/10/19	3	38.40	0	0.00	38.20	3	4,045	0.07%
2020/10/14	1	38.35	0	0.00	38.55	1	3,997	0.03%
2020/10/12	1	38.60	0	0.00	38.95	1	4,027	0.02%
2020/10/07	2	39.08	0	0.00	39.00	2	4,156	0.05%
2020/10/06	0	0.00	3	39.25	39.30	-3	4,228	-0.07%
2020/09/30	1	38.85	0	0.00	38.85	1	4,255	0.02%
2020/09/28	0	0.00	4	39.40	39.40	-4	4,249	-0.09%
2020/09/25	3	38.10	2	38.20	38.40	1	4,276	0.02%
2020/09/24	9	37.78	0	0.00	37.35	9	4,235	0.21%
2020/09/22	8	39.74	0	0.00	39.50	8	4,105	0.19%
2020/09/17	4	40.33	0	0.00	40.30	4	4,079	0.10%
2020/09/15	0.3	40.90	0	0.00	40.80	0.3	4,079	0.01%
2020/09/09	2	40.45	0	0.00	40.55	2	4,314	0.05%
2020/09/08	2	40.75	0	0.00	40.80	2	4,341	0.05%
2020/09/07	2	41.00	0	0.00	40.90	2	4,374	0.05%
2020/09/04	2	41.10	0	0.00	41.50	2	4,374	0.05%
2020/09/03	2	41.60	5	42.02	41.80	-3	4,380	-0.07%
2020/09/01	6	41.55	0	0.00	41.75	6	4,454	0.13%
2020/08/31	3	41.80	0	0.00	41.80	3	4,454	0.07%
2020/08/25	1	41.40	5	42.22	42.35	-4	4,657	-0.09%
2020/08/24	2	41.50	15	41.73	41.35	-13	4,690	-0.28%
2020/08/21	3	42.35	0	0.00	41.80	3	4,710	0.06%
2020/08/20	5	42.14	0	0.00	41.55	5	4,726	0.11%
2020/08/19	2	43.00	0	0.00	43.00	2	4,719	0.04%
2020/08/11	0	0.00	2	44.05	43.40	-2	4,824	-0.04%
2020/08/10	0	0.00	2	43.40	43.70	-2	4,804	-0.04%
2020/08/06	0	0.00	4	42.60	43.00	-4	4,802	-0.08%
2020/08/03	2	41.60	0	0.00	41.45	2	4,872	0.04%
2020/07/29	5	42.77	2	43.10	42.30	3	4,854	0.06%
2020/07/27	4	42.70	0	0.00	42.50	4	4,935	0.08%
2020/07/24	5	43.62	0	0.00	43.55	5	4,958	0.10%
2020/07/21	3	45.05	0	0.00	45.50	3	5,053	0.06%
2020/07/16	2	45.00	0	0.00	44.80	2	5,154	0.04%
2020/07/13	0	0.00	1	47.60	47.00	-1	5,064	-0.02%
2020/07/10	0	0.00	3	47.70	47.50	-3	5,090	-0.06%
2020/07/06	0	0.00	20	47.68	47.45	-20	5,132	-0.39%
2020/07/02	20	46.46	3	46.52	46.80	17	5,184	0.33%
2020/07/01	0	0.00	5	46.23	46.20	-5	5,234	-0.10%
2020/06/30	0	0.00	2	45.60	45.55	-2	5,274	-0.04%
2020/06/29	2	44.70	3	45.00	44.95	-1	5,335	-0.02%
2020/06/19	0	0.00	2	45.50	45.20	-2	5,620	-0.04%
2020/06/18	2	44.80	0	0.00	45.10	2	5,688	0.04%
2020/06/12	1	44.70	5	44.75	44.50	-4	6,159	-0.06%
2020/06/11	4	45.50	0	0.00	45.40	4	6,330	0.06%
2020/06/10	1	46.75	0	0.00	46.75	1	6,467	0.02%
2020/06/09	0	0.00	1	46.00	46.10	-1	6,656	-0.02%
2020/06/08	0	0.00	2	45.40	46.00	-2	6,759	-0.03%
2020/06/05	1	45.10	0	0.00	45.20	1	6,826	0.01%
2020/06/04	3	45.30	0	0.00	45.10	3	6,977	0.04%
2020/06/01	4	43.60	0	0.00	43.50	4	7,206	0.06%
2020/05/29	1	42.00	0	0.00	42.80	1	7,149	0.01%
2020/05/26	0	0.00	3	43.05	42.90	-3	7,077	-0.04%
2020/05/25	4	41.73	0	0.00	41.75	4	7,038	0.06%
2020/05/22	4	43.05	0	0.00	42.55	4	6,994	0.06%
2020/05/15	0	0.00	1	42.80	42.25	-1	7,038	-0.01%
2020/05/14	10	42.80	0	0.00	42.55	10	7,001	0.14%
2020/05/13	0	0.00	1	43.30	43.10	-1	6,953	-0.01%
2020/05/07	1	42.90	0	0.00	43.10	1	6,909	0.01%
2020/04/29	0	0.00	5	43.55	43.70	-5	6,907	-0.07%
2020/04/24	1	40.50	0	0.00	40.60	1	7,109	0.01%
2020/04/23	0	0.00	7	40.66	40.90	-7	7,178	-0.10%
2020/04/21	3	41.00	0	0.00	40.95	3	7,139	0.04%
2020/04/17	2	42.70	0	0.00	42.70	2	7,175	0.03%
2020/04/16	3	42.50	1	42.55	42.35	2	7,079	0.03%
2020/04/15	0	0.00	1	43.50	43.20	-1	7,024	-0.01%
2020/04/13	1	40.80	0	0.00	40.70	1	6,880	0.01%
2020/04/09	0	0.00	2	40.70	40.35	-2	6,840	-0.03%
2020/04/08	3.2	40.17	1	40.40	40.40	2.2	6,811	0.03%
2020/04/07	0	0.00	4	39.46	39.90	-4	6,741	-0.06%
2020/04/01	2	38.68	0	0.00	38.50	2	6,628	0.03%
2020/03/30	1	38.50	1	38.95	39.55	0	6,435	0.00%
2020/03/27	0	0.00	1	40.10	40.00	-1	6,355	-0.02%
2020/03/25	9	40.51	0	0.00	40.60	9	6,339	0.14%
2020/03/24	3	39.05	0	0.00	38.70	3	6,220	0.05%
2020/03/23	3	35.50	0	0.00	35.65	3	6,044	0.05%
2020/03/19	0	0.00	4	35.55	35.00	-4	5,875	-0.07%
2020/03/18	1	38.50	0	0.00	38.00	1	5,671	0.02%
2020/03/17	2	38.45	11	37.95	38.25	-9	5,582	-0.16%
2020/03/16	1	39.80	0	0.00	39.60	1	5,376	0.02%
2020/03/13	3	41.47	0	0.00	42.20	3	5,213	0.06%
2020/03/12	2	44.75	0	0.00	44.30	2	4,979	0.04%
2020/03/11	1	47.10	1	47.50	47.00	0	4,818	0.00%
2020/03/10	4	46.98	1	47.70	47.40	3	4,691	0.06%
2020/03/09	2	46.90	0	0.00	46.10	2	4,548	0.04%
2020/03/05	0	0.00	2	51.00	51.00	-2	4,155	-0.05%
2020/03/02	0	0.00	0.5	49.60	49.40	-0.5	4,249	-0.01%
2020/02/27	5	50.30	6	50.32	50.30	-1	4,411	-0.02%
2020/02/26	3	50.73	0	0.00	50.70	3	4,339	0.07%
2020/02/21	1	52.50	0	0.00	52.00	1	4,260	0.02%
2020/02/19	0	0.00	1	52.30	52.10	-1	4,226	-0.02%
2020/02/14	0	0.00	20	51.60	51.70	-20	4,303	-0.46%
2020/02/13	0	0.00	1	51.40	51.60	-1	4,320	-0.02%
2020/02/12	0	0.00	0.2	51.00	51.00	-0.2	4,302	0.00%
2020/02/10	17	50.40	0	0.00	50.40	17	4,348	0.39%
2020/02/07	3	50.80	0	0.00	50.80	3	4,449	0.07%
2020/01/30	3	50.40	1	50.20	50.10	2	4,312	0.05%
2020/01/13	0	0.00	1	52.10	52.00	-1	4,186	-0.02%
2020/01/08	0	0.00	4	50.60	50.60	-4	4,509	-0.09%
2019/12/30	0	0.00	1	52.50	52.20	-1	4,696	-0.02%
2019/12/25	2	51.95	2	51.80	51.90	0	4,858	0.00%
2019/12/23	0	0.00	9	52.46	52.70	-9	5,081	-0.18%
2019/12/20	2	52.10	6	52.23	52.50	-4	5,206	-0.08%
2019/12/17	0	0.00	4	51.45	51.60	-4	6,967	-0.06%
2019/12/16	0.3	51.00	0	0.00	51.00	0.3	7,076	0.00%
2019/12/12	1	50.90	0	0.00	50.60	1	7,321	0.01%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/10	0	0.00	11.6	50.29	50.20	-11.6	7,760	-0.15%
2019/12/05	0	0.00	3	50.17	50.30	-3	8,419	-0.04%
2019/12/03	2	49.45	0	0.00	49.60	2	8,824	0.02%
2019/11/29	13	50.17	0	0.00	49.90	13	8,988	0.14%
2019/11/27	0	0.00	4	51.83	51.80	-4	9,041	-0.04%
2019/11/22	2	51.80	0	0.00	51.70	2	9,172	0.02%
2019/11/21	1	51.50	0	0.00	51.60	1	9,345	0.01%
2019/11/20	1	51.60	2	51.80	52.10	-1	9,471	-0.01%
2019/11/18	3	51.43	0	0.00	51.80	3	9,933	0.03%
2019/11/14	2	51.10	0	0.00	51.50	2	10,009	0.02%
2019/11/13	3	51.87	0.6	52.00	51.60	2.4	10,077	0.02%
2019/11/12	1	52.50	0	0.00	52.90	1	10,066	0.01%
2019/11/11	0	0.00	32	52.58	52.50	-32	10,108	-0.32%
2019/11/08	29	52.90	1	53.10	53.00	28	10,224	0.27%
2019/11/07	2	53.80	58	53.20	53.40	-56	10,253	-0.55%
2019/11/06	0	0.00	9	53.76	53.90	-9	10,213	-0.09%
2019/11/05	0	0.00	9	53.13	53.50	-9	10,193	-0.09%
2019/11/01	1	52.00	0	0.00	52.10	1	10,285	0.01%
2019/10/31	2.5	52.50	0	0.00	52.50	2.5	10,413	0.02%
2019/10/30	0	0.00	1	52.30	52.50	-1	10,440	-0.01%
2019/10/29	0	0.00	2	52.00	51.80	-2	10,581	-0.02%
2019/10/28	10	51.97	0	0.00	51.90	10	10,597	0.09%
2019/10/25	32	51.71	0	0.00	52.10	32	10,630	0.30%
2019/10/24	30	51.80	3	52.10	52.20	27	10,693	0.25%
2019/10/22	0.1	51.50	6	51.38	51.50	-5.9	10,847	-0.05%
2019/10/21	7	51.06	0	0.00	51.20	7	10,832	0.06%
2019/10/18	4	50.98	17	51.07	51.00	-13	10,784	-0.12%
2019/10/16	2	52.10	2	52.30	52.10	0	10,450	0.00%
2019/10/14	0	0.00	1	51.90	51.90	-1	10,441	-0.01%
2019/10/09	0	0.00	3	50.20	50.20	-3	10,390	-0.03%
2019/10/08	2	51.40	5	51.50	50.80	-3	10,333	-0.03%
2019/10/07	5	51.30	0	0.00	51.00	5	10,302	0.05%
2019/10/04	1	51.40	0	0.00	51.60	1	10,342	0.01%
2019/10/03	2	51.10	0	0.00	51.30	2	10,339	0.02%
2019/10/01	3	51.60	1	51.50	51.50	2	10,398	0.02%
2019/09/27	1	52.40	1	52.20	52.10	0	10,367	0.00%
2019/09/26	8	52.11	0	0.00	52.10	8	10,338	0.08%
2019/09/25	1	52.60	0	0.00	52.70	1	10,214	0.01%
2019/09/23	5	55.30	0	0.00	54.80	5	10,153	0.05%
2019/09/18	0	0.00	100	54.62	54.90	-100	8,170	-1.22%
2019/09/17	1	54.80	0	0.00	54.70	1	8,011	0.01%
2019/09/16	2	55.45	1	55.90	56.00	1	7,890	0.01%
2019/09/12	100	55.00	0	0.00	54.60	100	7,586	1.32%
2019/09/11	5	54.70	15	54.40	54.80	-10	7,505	-0.13%
2019/09/10	5	54.00	0	0.00	54.00	5	7,398	0.07%
2019/09/09	2	53.10	4	53.80	54.90	-2	7,321	-0.03%
2019/09/06	3	52.33	12	52.13	53.30	-9	7,064	-0.13%
2019/09/05	7	50.83	1	50.70	51.30	6	6,784	0.09%
2019/09/04	0	0.00	5	50.66	51.10	-5	6,777	-0.07%
2019/09/03	0	0.00	3	50.40	50.40	-3	6,601	-0.05%
2019/09/02	3	50.87	0	0.00	50.70	3	6,610	0.05%
2019/08/30	5	49.65	12	49.83	50.80	-7	6,596	-0.11%
2019/08/29	1	49.00	1	49.25	49.25	0	6,430	0.00%
2019/08/28	1	48.90	4	49.26	49.40	-3	6,424	-0.05%
2019/08/27	17	49.29	11	48.96	49.65	6	6,398	0.09%
2019/08/26	3	49.35	3	49.78	50.00	0	6,280	0.00%
2019/08/23	5	48.91	4	49.56	49.75	1	6,204	0.02%
2019/08/22	0	0.00	5	48.52	48.70	-5	6,189	-0.08%
2019/08/21	6	46.54	4	47.13	47.65	2	6,519	0.03%
2019/08/20	5	48.26	0	0.00	48.30	5	6,389	0.08%
2019/08/16	1	46.65	1	48.00	48.00	0	6,638	0.00%
2019/08/15	1	46.70	0	0.00	46.85	1	6,585	0.02%
2019/08/14	1	47.05	0	0.00	47.10	1	6,618	0.02%
2019/08/13	2	47.03	0	0.00	46.80	2	6,763	0.03%
2019/08/12	1	48.10	0	0.00	48.05	1	6,673	0.01%
2019/08/08	1	48.65	2	48.80	48.65	-1	6,678	-0.01%
2019/08/07	2	48.55	0	0.00	48.30	2	6,700	0.03%
2019/08/06	5	49.05	2	49.58	49.05	3	6,675	0.04%
2019/08/05	7	49.96	6	50.20	50.00	1	6,615	0.02%
2019/08/02	1	49.15	0	0.00	48.85	1	6,542	0.02%
2019/08/01	1	50.30	0	0.00	50.20	1	6,471	0.02%
2019/07/31	5	50.20	0	0.00	51.40	5	6,402	0.08%
2019/07/30	2	52.20	2	51.30	51.40	0	6,237	0.00%
2019/07/29	10	52.00	0	0.00	52.10	10	6,237	0.16%
2019/07/26	2	51.70	0	0.00	51.90	2	6,269	0.03%
2019/07/25	2	51.70	0	0.00	51.70	2	6,292	0.03%
2019/07/24	0	0.00	113	55.00	53.50	-113	6,174	-1.83%	大賣/鉅額交易
2019/07/19	0	0.00	4	56.60	56.30	-4	6,123	-0.07%
2019/07/18	4	56.30	0	0.00	56.30	4	6,131	0.07%
2019/07/17	0	0.00	20	57.00	57.00	-20	6,151	-0.33%
2019/07/16	1	56.00	0	0.00	56.20	1	6,119	0.02%
2019/07/11	1	57.20	0	0.00	57.50	1	6,120	0.02%
2019/07/08	2	55.60	0	0.00	56.30	2	6,077	0.03%
2019/07/03	10	55.70	0	0.00	55.60	10	6,021	0.17%
2019/07/02	100	55.00	0	0.00	55.30	100	6,044	1.65%
2019/07/01	0	0.00	120	55.72	55.30	-120	6,028	-1.99%	大賣/鉅額交易
2019/06/27	0	0.00	3	57.47	57.70	-3	5,974	-0.05%
2019/06/20	0	0.00	5	57.90	56.80	-5	6,275	-0.08%
2019/06/18	20	55.30	0	0.00	56.00	20	6,229	0.32%
2019/06/17	17	54.78	0	0.00	54.50	17	6,235	0.27%
2019/06/14	89	56.39	0	0.00	56.20	89	6,151	1.45%
2019/06/11	1	57.70	0	0.00	58.10	1	6,217	0.02%
2019/06/04	1	57.80	0	0.00	58.00	1	6,549	0.02%
2019/05/29	2	55.50	100	56.00	56.20	-98	7,396	-1.32%
2019/05/28	1	55.60	4	54.50	57.40	-3	10,894	-0.03%
2019/05/27	25	57.31	1	56.80	56.80	24	10,729	0.22%
2019/05/24	12	55.60	10	57.80	57.80	2	10,925	0.02%
2019/05/23	11	53.85	10	54.90	54.90	1	10,937	0.01%
2019/05/22	11	52.80	10	53.70	53.90	1	11,227	0.01%
2019/05/20	0	0.00	0	52.50	52.60	0	11,663	0.00%
2019/05/14	2	50.30	0	0.00	50.90	2	12,395	0.02%
2019/05/13	98	50.60	1	50.80	50.50	97	13,097	0.74%
2019/05/10	0	0.00	25	50.28	50.70	-25	13,197	-0.19%
2019/05/03	1	50.10	0	0.00	50.90	1	13,339	0.01%
2019/04/23	1	47.80	1	47.90	47.95	0	13,569	0.00%
2019/04/22	8	48.23	0	0.00	48.20	8	13,736	0.06%
2019/04/17	1	48.50	0	0.00	48.60	1	14,152	0.01%
2019/04/16	5	48.70	0	0.00	48.85	5	14,155	0.04%
2019/04/15	10	48.83	0	0.00	48.90	10	14,187	0.07%
2019/03/14	0	0.00	1	46.80	47.10	-1	14,105	-0.01%
2019/03/13	1	46.20	10	46.20	46.50	-9	14,027	-0.06%
2019/03/06	10	45.84	0	0.00	46.00	10	13,770	0.07%
2019/03/05	0	0.00	1	46.05	46.10	-1	13,745	-0.01%
2019/03/04	6	46.05	6	45.78	46.10	0	13,664	0.00%
2019/02/27	3	45.50	0	0.00	47.90	3	12,945	0.02%
2019/02/26	0	0.00	1	45.35	44.90	-1	9,352	-0.01%
2019/02/25	1	45.30	2	45.90	45.70	-1	9,048	-0.01%
2019/02/21	3	46.50	0	0.00	47.65	3	8,393	0.04%
2019/02/12	1	45.55	1	45.15	44.70	0	7,076	0.00%
2019/01/30	0	0.00	1	43.90	43.90	-1	6,475	-0.02%
2019/01/28	0	0.00	1	42.95	43.30	-1	6,485	-0.02%
2019/01/25	1	43.55	0	0.00	43.70	1	6,421	0.02%
2019/01/24	1	44.25	0	0.00	43.95	1	6,367	0.02%
2019/01/09	1	40.75	4	40.76	40.70	-3	6,758	-0.04%
2018/12/27	0	0.00	1	40.10	40.15	-1	6,359	-0.02%
2018/12/21	3	40.40	0	0.00	40.40	3	6,249	0.05%
2018/12/20	0	0.00	0.3	40.20	40.25	-0.3	6,011	0.00%
2018/12/11	0	0.00	1	39.25	39.25	-1	5,640	-0.02%
2018/12/06	0	0.00	1	39.05	38.80	-1	5,589	-0.02%
2018/11/28	0	0.00	3	39.15	39.10	-3	5,337	-0.06%
2018/11/22	0	0.00	1	38.80	38.90	-1	4,963	-0.02%
2018/11/14	2	39.15	3	39.40	39.15	-1	4,687	-0.02%
2018/11/13	0	0.00	1	40.45	40.80	-1	4,481	-0.02%
2018/11/09	0	0.00	1	39.65	39.55	-1	4,141	-0.02%
2018/11/08	1	39.60	0	0.00	39.90	1	4,128	0.02%
2018/11/06	0	0.00	1	39.15	38.95	-1	3,813	-0.03%
2018/10/26	1	36.40	0	0.00	36.45	1	2,881	0.03%
2018/10/25	1	36.20	0	0.00	36.20	1	2,746	0.04%
2018/10/24	2	36.70	1	36.00	36.80	1	2,647	0.04%
2018/10/22	2	37.45	2	37.65	37.35	0	2,391	0.00%
2018/10/19	4	36.01	3	35.47	36.90	1	2,126	0.05%