上海商銀 (5876)-永豐金-桃園券商分點個股進出

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
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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	4	47.25	47.00	-4	5,332	-0.08%
2024/05/02	0	0.00	1	46.85	46.95	-1	5,247	-0.02%
2024/04/29	0	0.00	1	46.35	46.40	-1	5,088	-0.02%
2024/04/25	1	45.05	0	0.00	45.20	1	5,001	0.02%
2024/04/23	0	0.00	1	46.20	45.85	-1	5,048	-0.02%
2024/04/19	8.1	45.05	0	0.00	45.00	8.1	5,005	0.16%
2024/04/17	4	46.53	1	46.80	46.40	3	4,808	0.06%
2024/04/16	2	46.10	0	0.00	46.10	2	4,882	0.04%
2024/04/15	0	0.00	1	47.50	47.40	-1	4,807	-0.02%
2024/04/12	1	46.75	3	47.15	47.50	-2	4,759	-0.04%
2024/04/10	0	0.00	6	47.37	47.45	-6	4,670	-0.13%
2024/04/09	0	0.00	1	46.95	46.85	-1	4,656	-0.02%
2024/04/03	1	45.95	0	0.00	45.95	1	4,637	0.02%
2024/04/02	1	46.40	0	0.00	46.35	1	4,661	0.02%
2024/04/01	6	46.98	0	0.00	46.50	6	4,731	0.13%
2024/03/28	0	0.00	1	48.15	48.25	-1	4,280	-0.02%
2024/03/27	0	0.00	0.7	47.50	48.00	-0.7	4,031	-0.02%
2024/03/25	3	46.82	0	0.00	46.90	3	3,980	0.08%
2024/03/22	1	47.55	0	0.00	47.90	1	3,981	0.03%
2024/03/21	2	47.70	6	47.77	47.80	-4	3,893	-0.10%
2024/03/20	0	0.00	12	46.70	46.70	-12	3,810	-0.31%
2024/03/19	0	0.00	2	46.53	46.35	-2	3,718	-0.05%
2024/03/18	0	0.00	20	46.25	46.30	-20	3,617	-0.55%
2024/03/15	0	0.00	4	46.30	46.40	-4	3,598	-0.11%
2024/03/14	1	45.95	12.2	46.16	46.20	-11.2	3,455	-0.32%
2024/03/13	0	0.00	0.3	45.25	45.40	-0.3	3,384	-0.01%
2024/03/11	0.2	44.85	6	44.80	44.60	-5.8	3,369	-0.17%
2024/03/08	1	44.35	5	44.65	44.75	-4	3,436	-0.12%
2024/03/07	0.1	44.40	10	44.50	44.70	-10	3,473	-0.29%
2024/03/05	0.1	44.69	10	44.50	44.45	-9.9	3,730	-0.27%
2024/03/01	0	0.00	1	45.10	44.55	-1	3,979	-0.03%
2024/02/27	0	44.70	0	0.00	44.70	0	4,284	0.00%
2024/02/26	15	44.55	0	0.00	44.85	15	4,361	0.34%
2024/02/16	2	43.95	0	0.00	44.20	2	4,721	0.04%
2024/02/15	16	44.02	0	0.00	44.10	16	4,721	0.34%
2024/02/05	4	44.15	0	0.00	44.20	4	4,695	0.09%
2024/01/29	0	0.00	0.1	44.85	45.00	-0.1	4,739	0.00%
2024/01/23	1	44.35	0	0.00	44.25	1	4,944	0.02%
2024/01/17	12	44.04	0	0.00	43.90	12	5,084	0.24%
2024/01/16	4	44.65	0	0.00	44.50	4	4,999	0.08%
2024/01/11	0	0.00	5	45.20	45.55	-5	5,053	-0.10%
2024/01/10	13	44.81	0	0.00	44.95	13	5,037	0.26%
2024/01/04	0	0.00	1	46.00	46.20	-1	4,962	-0.02%
2024/01/02	0	0.00	3	46.50	46.60	-3	5,052	-0.06%
2023/12/29	0.1	46.45	0	0.00	46.80	0.1	5,093	0.00%
2023/12/28	0	0.00	1	46.70	46.85	-1	5,099	-0.02%
2023/12/27	0	0.00	6	46.17	46.45	-6	5,039	-0.12%
2023/12/21	4	44.75	3.2	44.81	45.20	0.8	4,940	0.02%
2023/12/20	2	44.90	0	0.00	45.15	2	4,895	0.04%
2023/12/15	3	45.65	1	45.80	45.55	2	4,900	0.04%
2023/12/14	0	0.00	7	46.30	46.25	-7	4,807	-0.15%
2023/12/12	5	45.80	0	0.00	46.00	5	4,814	0.10%
2023/12/07	2	45.93	0	0.00	45.70	2	4,865	0.04%
2023/12/06	0	0.00	1	46.40	46.35	-1	4,858	-0.02%
2023/11/30	0.4	45.45	0	0.00	45.10	0.4	4,675	0.01%
2023/11/27	0	0.00	13	46.55	45.75	-13	4,290	-0.30%
2023/11/21	0	0.00	57	46.45	46.30	-57	3,866	-1.47%
2023/11/20	0	0.00	5	45.57	45.95	-5	3,794	-0.13%
2023/11/16	5	45.20	0	0.00	45.55	5	3,728	0.13%
2023/11/15	0	0.00	20	45.05	45.05	-20	3,667	-0.55%
2023/11/06	0	0.00	1	44.60	44.65	-1	3,685	-0.03%
2023/11/03	0	0.00	27	44.35	44.60	-27	3,628	-0.74%
2023/10/30	26	42.70	0	0.00	42.70	26	3,504	0.74%
2023/10/27	0	0.00	6	43.32	43.95	-6	3,444	-0.17%
2023/10/26	5	42.75	0	0.00	42.85	5	3,433	0.15%
2023/10/24	0.1	42.65	0	0.00	42.95	0.1	3,391	0.00%
2023/10/19	0	43.40	0	0.00	43.40	0	3,321	0.00%
2023/10/11	0	0.00	0.1	44.15	44.35	-0.1	3,358	0.00%
2023/10/06	0	0.00	18	43.19	43.40	-18	3,304	-0.54%
2023/10/04	7	42.33	0	0.00	42.45	7	3,233	0.22%
2023/09/28	3	43.15	8	43.17	43.25	-5	3,496	-0.14%
2023/09/22	2	42.90	0	0.00	43.00	2	3,593	0.06%
2023/09/21	6.1	42.78	0	0.00	42.65	6.1	3,592	0.17%
2023/09/13	0	0.00	1	42.70	42.65	-1	3,680	-0.03%
2023/09/12	0	0.00	1	42.80	42.80	-1	3,828	-0.03%
2023/09/08	0	42.55	3	42.63	42.65	-3	3,842	-0.08%
2023/09/07	2	42.63	0	0.00	42.60	2	3,885	0.05%
2023/09/06	8	42.34	0	0.00	42.20	8	3,886	0.21%
2023/08/31	6.5	42.62	0	0.00	42.60	6.5	3,892	0.17%
2023/08/30	3	42.72	0	0.00	42.80	3	3,829	0.08%
2023/08/29	0	0.00	2	42.90	43.20	-2	3,868	-0.05%
2023/08/28	2	42.90	0	0.00	43.00	2	3,919	0.05%
2023/08/25	2.1	42.30	0	0.00	42.40	2.1	5,038	0.04%
2023/08/22	1	42.35	0	0.00	42.20	1	5,221	0.02%
2023/08/18	1	42.20	0	0.00	42.50	1	5,340	0.02%
2023/08/17	7	41.77	0	0.00	42.00	7	5,352	0.13%
2023/08/16	8	42.49	1	42.50	42.35	7	5,309	0.13%
2023/08/15	2.2	42.98	0	0.00	42.95	2.2	5,328	0.04%
2023/08/14	2.1	43.52	0	0.00	43.10	2.1	5,348	0.04%
2023/08/11	0	0.00	7	43.94	43.75	-7	5,402	-0.13%
2023/08/08	4	44.23	0	0.00	44.10	4	5,448	0.07%
2023/08/04	0.1	44.11	0	0.00	43.95	0.1	5,476	0.00%
2023/07/31	0	0.00	1	44.25	44.05	-1	5,505	-0.02%
2023/07/27	6	44.50	0	0.00	44.50	6	5,589	0.11%
2023/07/24	8	43.63	0	0.00	43.50	8	5,727	0.14%
2023/07/19	15	44.23	0	0.00	44.30	15	5,683	0.26%
2023/07/18	0	0.00	1	44.65	45.05	-1	5,641	-0.02%
2023/07/17	0	0.00	2	44.65	44.70	-2	5,588	-0.04%
2023/07/13	1	43.95	0	0.00	43.95	1	5,609	0.02%
2023/07/12	20	43.40	0	0.00	43.75	20	5,571	0.36%
2023/07/11	10	43.50	0	0.00	43.50	10	5,576	0.18%
2023/07/07	4	43.14	0	0.00	43.35	4	5,520	0.07%
2023/07/06	4.1	43.65	0	0.00	43.40	4.1	5,453	0.08%
2023/07/04	0	0.00	1	46.10	46.15	-1	5,194	-0.02%
2023/07/03	48	45.50	0	0.00	45.90	48	5,182	0.93%
2023/06/28	20	45.50	0	0.00	45.45	20	5,186	0.39%
2023/06/20	2	45.80	0	0.00	45.70	2	5,185	0.04%
2023/06/19	0	0.00	1	46.30	46.45	-1	5,079	-0.02%
2023/06/16	0	0.00	2	46.75	45.70	-2	5,043	-0.04%
2023/06/09	1	46.25	0	0.00	46.25	1	5,222	0.02%
2023/06/08	1	46.15	0	0.00	46.20	1	5,296	0.02%
2023/06/07	0	0.00	4	46.60	46.55	-4	5,374	-0.07%
2023/06/02	4.3	45.27	0	0.00	45.40	4.3	5,328	0.08%
2023/06/01	2.1	45.48	0	0.00	45.45	2.1	5,281	0.04%
2023/05/31	5.1	45.50	0	0.00	45.15	5.1	5,230	0.10%
2023/05/26	4	45.70	0	0.00	45.80	4	4,062	0.10%
2023/05/25	2	45.93	0	0.00	45.95	2	3,994	0.05%
2023/05/22	0	0.00	1	47.45	47.50	-1	3,863	-0.03%
2023/05/19	0	0.00	1.3	47.08	47.30	-1.3	3,841	-0.03%
2023/05/18	0	0.00	1	47.15	47.15	-1	3,813	-0.03%
2023/05/17	0	0.00	4	47.01	47.00	-4	3,785	-0.11%
2023/05/16	0	0.00	1	46.65	46.55	-1	3,707	-0.03%
2023/05/05	0	0.00	5	46.10	46.20	-5	3,617	-0.14%
2023/05/04	1	45.20	0	0.00	45.55	1	3,600	0.03%
2023/05/03	2	45.60	0	0.00	45.50	2	3,585	0.06%
2023/05/02	1	46.00	0	0.00	46.00	1	3,576	0.03%
2023/04/27	1	45.90	0	0.00	46.00	1	3,683	0.03%
2023/04/18	1	46.65	0	0.00	46.65	1	3,717	0.03%
2023/04/14	0	0.00	3	47.30	47.50	-3	3,787	-0.08%
2023/03/22	0	0.00	1	46.10	46.30	-1	4,334	-0.02%
2023/03/10	1	45.85	0	0.00	45.85	1	4,257	0.02%
2023/03/07	0.1	47.79	0	0.00	47.85	0.1	4,519	0.00%
2023/02/23	0	0.00	1	47.80	47.85	-1	4,686	-0.02%
2023/02/22	1	47.75	0	0.00	47.65	1	4,721	0.02%
2023/02/21	0	0.00	1	47.70	47.80	-1	4,739	-0.02%
2023/02/20	0	0.00	2.1	47.64	47.80	-2.1	4,818	-0.04%
2023/02/13	0	0.00	0.1	47.20	47.15	-0.1	5,237	0.00%
2023/02/10	0	0.00	1	46.90	47.05	-1	5,250	-0.02%
2023/02/06	0	0.00	1	46.70	46.60	-1	5,497	-0.02%
2023/02/03	0	0.00	1	47.05	47.20	-1	5,540	-0.02%
2023/01/30	0	0.00	2	47.53	47.95	-2	5,602	-0.04%
2023/01/17	0	0.00	6	47.03	47.10	-6	5,554	-0.11%
2023/01/16	0	0.00	8	46.74	46.80	-8	5,560	-0.14%
2023/01/12	0	0.00	2	46.43	46.40	-2	5,790	-0.03%
2023/01/09	0	0.00	3	45.98	46.25	-3	5,910	-0.05%
2023/01/05	1	45.20	2	45.30	45.50	-1	6,021	-0.02%
2023/01/03	0	0.00	1	44.20	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	2	44.33	44.05	-2	6,024	-0.03%
2022/12/28	0	0.00	15	44.25	44.15	-15	6,016	-0.25%
2022/12/27	1	44.25	3	44.23	44.25	-2	6,015	-0.03%
2022/12/26	0	0.00	2	43.95	44.05	-2	6,042	-0.03%
2022/12/23	1	44.10	3	43.95	44.25	-2	6,076	-0.03%
2022/12/22	0	0.00	1	43.70	44.45	-1	6,119	-0.02%
2022/12/21	6	43.73	11.3	43.67	43.75	-5.3	6,124	-0.09%
2022/12/20	48	44.90	58.4	44.71	44.50	-10.4	6,004	-0.17%
2022/12/16	1	47.75	0	0.00	47.40	1	5,811	0.02%
2022/12/15	1	48.10	0	0.00	48.00	1	5,816	0.02%
2022/12/07	0	0.00	1	47.70	47.90	-1	5,824	-0.02%
2022/12/05	6	47.51	0	0.00	47.05	6	5,756	0.10%
2022/12/01	4	48.60	0	0.00	48.95	4	5,692	0.07%
2022/11/30	0	0.00	1	48.40	50.80	-1	5,631	-0.02%
2022/11/29	0	0.00	4	47.18	47.80	-4	5,482	-0.07%
2022/11/28	4	45.65	4	46.30	46.40	0	5,412	0.00%
2022/11/25	0	46.30	0	0.00	46.50	0	5,397	0.00%
2022/11/24	0	0.00	2	45.95	46.05	-2	5,539	-0.04%
2022/11/23	0	45.25	2	45.65	45.80	-2	5,521	-0.04%
2022/11/18	1	44.80	0	0.00	44.85	1	5,443	0.02%
2022/11/17	0	45.40	0	0.00	45.35	0	5,402	0.00%
2022/11/16	0	45.90	0	0.00	45.80	0	5,377	0.00%
2022/11/15	0	46.40	0	0.00	46.40	0	5,319	0.00%
2022/11/14	0	0.00	1	46.25	46.00	-1	5,269	-0.02%
2022/11/11	1	45.75	2	45.83	46.00	-1	5,220	-0.02%
2022/11/10	0	45.20	0	0.00	45.20	0	5,196	0.00%
2022/11/09	2	45.15	0	0.00	45.30	2	5,191	0.04%
2022/11/04	1	44.80	0	0.00	45.10	1	5,043	0.02%
2022/11/03	3	44.93	1	45.15	45.00	2	4,989	0.04%
2022/10/31	1	46.36	1.1	45.38	46.40	-0.1	4,854	0.00%
2022/10/28	1.1	45.66	0	0.00	45.55	1.1	4,780	0.02%
2022/10/20	0	0.00	7	45.85	46.50	-7	4,563	-0.15%
2022/10/14	0	47.85	0	0.00	48.20	0	4,280	0.00%
2022/10/03	0	0.00	6	48.74	48.70	-6	4,173	-0.14%
2022/09/27	0	0.00	1	49.35	49.25	-1	4,251	-0.02%
2022/09/23	5	49.74	0	0.00	49.70	5	4,288	0.12%
2022/09/14	1	48.80	0	0.00	48.55	1	4,391	0.02%
2022/09/02	1	48.60	0	0.00	48.65	1	4,689	0.02%
2022/09/01	0	48.65	0	0.00	48.65	0	4,709	0.00%
2022/08/31	0	0.00	2	49.98	49.80	-2	4,669	-0.04%
2022/08/30	1	49.10	0	0.00	49.45	1	4,508	0.02%
2022/08/29	1	49.40	1	49.60	49.60	0	4,565	0.00%
2022/08/25	0	50.40	0	0.00	50.60	0	4,707	0.00%
2022/08/22	0	0.00	0.4	51.10	51.30	-0.4	5,292	-0.01%
2022/08/16	0	0.00	1	52.00	51.90	-1	5,638	-0.02%
2022/08/10	0	0.00	2	52.65	52.80	-2	5,853	-0.03%
2022/08/05	0	0.00	1	50.80	51.10	-1	5,863	-0.02%
2022/08/04	0	0.00	0.1	50.30	49.90	-0.1	5,845	0.00%
2022/08/03	0	48.05	0.1	50.30	50.10	0	5,867	0.00%
2022/08/01	0	0.00	1	50.60	50.50	-1	5,872	-0.02%
2022/07/29	0	0.00	0	50.20	50.10	0	5,896	0.00%
2022/07/25	0	0.00	3	49.33	49.30	-3	5,842	-0.05%
2022/07/21	0	0.00	0	48.45	48.55	0	5,914	0.00%
2022/07/19	0	0.00	0	49.70	48.05	0	5,911	0.00%
2022/07/18	0	0.00	3.6	47.52	48.00	-3.6	5,918	-0.06%
2022/07/15	2.2	47.54	1	47.45	47.45	1.2	5,905	0.02%
2022/07/13	4	48.60	3	48.88	48.85	1	5,886	0.02%
2022/07/12	0	49.15	0	0.00	48.80	0	5,845	0.00%
2022/07/11	5	49.30	0	0.00	49.75	5	5,806	0.09%
2022/07/07	1	48.94	1	48.90	49.70	0	5,819	0.00%
2022/07/06	7	51.10	7	51.13	51.10	0	5,763	0.00%
2022/06/30	0	53.70	0	0.00	53.10	0	5,711	0.00%
2022/06/28	0	54.50	0	0.00	54.40	0	5,611	0.00%
2022/06/27	0	0.00	0.1	54.20	54.30	-0.1	5,655	0.00%
2022/06/23	1.1	53.70	1	53.70	54.00	0.1	5,552	0.00%
2022/06/22	0	0.00	0.3	52.80	52.90	-0.3	5,471	-0.01%
2022/06/21	0	0.00	4.2	52.60	53.10	-4.2	5,509	-0.08%
2022/06/20	0	0.00	1	53.00	51.80	-1	5,533	-0.02%
2022/06/17	0	0.00	1	52.30	52.20	-1	5,488	-0.02%
2022/06/14	0	0.00	1	51.40	51.40	-1	5,455	-0.02%
2022/06/10	0	0.00	3	52.70	52.10	-3	5,306	-0.06%
2022/06/09	3	52.30	0	0.00	52.20	3	5,271	0.06%
2022/06/08	2	52.70	4.1	52.90	52.80	-2.1	5,229	-0.04%
2022/06/07	2.1	52.70	0	0.00	52.60	2.1	5,235	0.04%
2022/06/06	0	0.00	1	52.70	52.50	-1	5,137	-0.02%
2022/06/02	1	51.90	1	51.70	51.90	0	5,096	0.00%
2022/05/31	0	0.00	0.5	50.90	50.60	-0.5	4,930	-0.01%
2022/05/30	0.5	51.48	0.4	51.60	50.70	0.1	4,642	0.00%
2022/05/27	1	50.30	21	50.71	50.90	-20	4,473	-0.45%
2022/05/26	0	0.00	11.3	49.97	50.10	-11.3	4,352	-0.26%
2022/05/25	1	50.00	1	50.40	49.30	0	4,375	0.00%
2022/05/24	0	0.00	4	50.35	50.00	-4	4,233	-0.09%
2022/05/23	0	49.60	5	49.32	49.65	-5	4,095	-0.12%
2022/05/19	1	46.10	1	46.20	46.50	0	3,878	0.00%
2022/05/04	0	0.00	10	48.20	48.10	-10	4,008	-0.25%
2022/04/29	10	48.95	4	48.95	49.00	6	4,131	0.15%
2022/04/28	1	47.55	0	0.00	48.75	1	4,160	0.02%
2022/04/27	3	48.50	0	0.00	48.15	3	4,143	0.07%
2022/04/26	0	0.00	1	49.15	49.40	-1	4,157	-0.02%
2022/04/22	2	48.65	5	49.50	49.70	-3	4,187	-0.07%
2022/04/20	0	0.00	2	49.50	49.55	-2	4,476	-0.04%
2022/04/18	1	49.00	0	0.00	49.10	1	4,745	0.02%
2022/04/15	1	49.50	0	0.00	49.55	1	4,739	0.02%
2022/04/14	2	50.05	0	0.00	49.75	2	4,786	0.04%
2022/04/13	0	0.00	1	50.80	51.00	-1	4,790	-0.02%
2022/04/11	1	50.10	2	50.50	50.50	-1	4,731	-0.02%
2022/04/07	1	49.65	0	0.00	49.05	1	4,671	0.02%
2022/04/06	0	0.00	1	50.00	51.00	-1	4,643	-0.02%
2022/04/01	0	49.80	0	0.00	49.95	0	4,553	0.00%
2022/03/30	0	0.00	3	50.03	50.30	-3	4,454	-0.07%
2022/03/23	0	0.00	1	49.60	49.85	-1	4,291	-0.02%
2022/03/17	0	0.00	1	48.00	48.15	-1	4,142	-0.02%
2022/03/08	0.1	44.90	0	0.00	44.80	0.1	4,030	0.00%
2022/03/07	2.1	46.02	18	45.60	45.45	-15.9	3,996	-0.40%
2022/03/04	2	46.40	0	0.00	46.90	2	4,060	0.05%
2022/03/03	7	47.17	0	0.00	47.50	7	4,085	0.17%
2022/03/02	1	47.15	13	47.55	47.65	-12	4,126	-0.29%
2022/03/01	2	46.40	0	0.00	47.55	2	4,115	0.05%
2022/02/25	1.1	45.89	0	0.00	45.80	1.1	4,078	0.03%
2022/02/24	8	46.41	0	0.00	46.25	8	3,985	0.20%
2022/02/22	5	47.14	0	0.00	47.15	5	3,970	0.13%
2022/02/15	0	48.30	0	0.00	48.30	0	4,022	0.00%
2022/02/14	4	48.90	0	0.00	49.15	4	4,008	0.10%
2022/02/11	1	48.95	0	0.00	49.30	1	3,981	0.03%
2022/02/09	0	0.00	1	49.00	48.90	-1	3,930	-0.03%
2022/02/08	0	0.00	1	48.80	48.80	-1	3,870	-0.03%
2022/01/25	1	46.80	0	0.00	47.15	1	3,575	0.03%
2022/01/18	1	48.40	0	0.00	48.50	1	3,414	0.03%
2022/01/14	0	0.00	11	49.03	48.60	-11	3,305	-0.33%
2022/01/13	6.1	49.98	0	0.00	49.65	6.1	3,235	0.19%
2022/01/07	5	48.05	0	0.00	48.20	5	2,692	0.19%
2022/01/06	0	0.00	4	47.85	47.85	-4	2,628	-0.15%
2022/01/03	0	0.00	4	47.23	47.15	-4	2,645	-0.15%
2021/12/08	0	0.00	1	47.50	47.80	-1	2,999	-0.03%
2021/12/02	0	0.00	1	47.00	47.00	-1	3,029	-0.03%
2021/12/01	0	0.00	1	46.50	46.55	-1	3,054	-0.03%
2021/11/30	0	45.85	0	0.00	46.35	0	3,065	0.00%
2021/11/29	0	0.00	1	45.75	45.75	-1	2,943	-0.03%
2021/11/19	1	46.50	0	0.00	46.75	1	3,371	0.03%
2021/11/18	0	0.00	3	46.40	46.70	-3	3,363	-0.09%
2021/11/17	2	45.80	0	0.00	45.60	2	3,278	0.06%
2021/11/16	1	45.60	0	0.00	45.90	1	3,280	0.03%
2021/11/15	1	45.20	6	45.55	45.60	-5	3,310	-0.15%
2021/11/11	0	0.00	1	44.90	44.90	-1	3,329	-0.03%
2021/10/29	1	44.00	0	0.00	44.00	1	3,463	0.03%
2021/10/22	0	0.00	1	44.65	44.40	-1	3,636	-0.03%
2021/10/21	1	44.75	6	45.20	44.80	-5	3,687	-0.14%
2021/10/20	0	0.00	1	44.70	44.95	-1	3,678	-0.03%
2021/10/15	0	0.00	1	44.35	44.45	-1	3,722	-0.03%
2021/10/13	0	0.00	1	43.55	43.90	-1	3,760	-0.03%
2021/10/07	0	0.00	0.1	44.00	44.20	-0.1	3,744	0.00%
2021/10/05	1	43.10	0	0.00	43.10	1	3,751	0.03%
2021/09/24	0	0.00	1	45.05	44.60	-1	3,658	-0.03%
2021/09/07	0	0.00	1	45.05	45.20	-1	3,569	-0.03%
2021/09/06	0	0.00	1	45.00	45.05	-1	3,537	-0.03%
2021/09/03	0	0.00	2	44.70	44.70	-2	3,495	-0.06%
2021/09/02	1	43.75	0	0.00	43.75	1	3,482	0.03%
2021/09/01	1	44.50	0	0.00	44.65	1	3,480	0.03%
2021/08/31	0	0.00	2	44.38	45.00	-2	3,425	-0.06%
2021/08/30	1	43.90	1	44.00	44.30	0	3,336	0.00%
2021/08/27	0	0.00	11	42.75	43.90	-11	3,196	-0.34%
2021/08/24	1	40.80	0	0.00	41.25	1	2,923	0.03%
2021/08/23	0	0.00	59	41.05	40.95	-59	2,970	-1.99%
2021/08/20	59	40.30	0	0.00	40.25	59	3,041	1.94%
2021/08/13	2	41.05	0	0.00	41.40	2	3,792	0.05%
2021/08/10	1.1	41.84	0	0.00	41.60	1.1	3,973	0.03%
2021/08/09	0.1	41.95	0	0.00	42.05	0.1	4,066	0.00%
2021/08/06	1	41.95	0	0.00	41.85	1	4,121	0.02%
2021/08/04	1	42.00	0	0.00	42.05	1	4,410	0.02%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/07/30	3	41.47	0	0.00	41.75	3	4,537	0.07%
2021/07/29	2	41.90	0	0.00	41.85	2	4,574	0.04%
2021/07/28	6	41.18	0	0.00	41.30	6	4,553	0.13%
2021/07/27	1	44.80	0	0.00	44.80	1	4,514	0.02%
2021/07/22	0	0.00	0.1	45.10	45.35	-0.1	4,613	0.00%
2021/07/19	2	45.20	2	45.30	45.40	0	4,736	0.00%
2021/07/14	2	45.20	0	0.00	45.40	2	4,782	0.04%
2021/07/13	0	0.00	1	45.30	45.40	-1	4,843	-0.02%
2021/07/12	1	45.20	0	0.00	44.90	1	4,853	0.02%
2021/06/23	0	0.00	1	44.95	45.25	-1	5,318	-0.02%
2021/06/22	1	44.20	2	44.15	44.30	-1	5,296	-0.02%
2021/06/21	1	43.45	0	0.00	43.50	1	5,292	0.02%
2021/06/10	0.1	44.70	0	0.00	45.00	0.1	5,513	0.00%
2021/06/03	0.1	45.20	0	45.50	45.70	0	5,844	0.00%
2021/05/31	0	0.00	5	45.29	45.40	-5	6,012	-0.08%
2021/05/28	2	45.00	1	45.20	45.25	1	6,048	0.02%
2021/05/25	0	0.00	11	45.19	45.20	-11	5,631	-0.20%
2021/05/24	0	0.00	5	43.90	44.40	-5	5,561	-0.09%
2021/05/21	6	44.50	5	44.40	44.35	1	5,571	0.02%
2021/05/19	0	0.00	8	43.45	42.90	-8	5,482	-0.15%
2021/05/18	0	0.00	4	43.46	43.60	-4	5,446	-0.07%
2021/05/17	0	0.00	1	41.85	41.30	-1	5,458	-0.02%
2021/05/14	5	42.90	1	42.15	42.65	4	5,399	0.07%
2021/05/13	2	41.43	0	0.00	41.20	2	5,342	0.04%
2021/05/11	5	44.10	0	0.00	43.40	5	5,080	0.10%
2021/05/10	0.1	44.50	9	44.90	44.50	-8.9	5,059	-0.18%
2021/05/07	2	43.85	0	0.00	44.05	2	5,133	0.04%
2021/05/06	0	0.00	5	43.38	43.90	-5	5,165	-0.10%
2021/05/05	0	0.00	1	42.75	42.45	-1	5,123	-0.02%
2021/05/04	10	42.80	22	42.65	42.45	-12	5,168	-0.23%
2021/05/03	0	0.00	5	43.45	42.80	-5	5,148	-0.10%
2021/04/29	5	44.15	0	0.00	43.45	5	5,159	0.10%
2021/04/28	5.2	43.90	1	43.75	43.95	4.2	5,160	0.08%
2021/04/27	0	0.00	4	43.43	43.50	-4	5,269	-0.08%
2021/04/26	4.1	43.27	4	43.30	43.30	0.1	5,269	0.00%
2021/04/23	0	0.00	2	42.80	43.00	-2	5,228	-0.04%
2021/04/20	3	43.08	3	42.80	43.00	0	5,189	0.00%
2021/04/19	0	0.00	13	42.30	43.00	-13	5,194	-0.25%
2021/04/15	0	0.00	0	42.15	42.15	0	5,255	0.00%
2021/04/14	0	0.00	21	42.39	42.40	-21	5,288	-0.40%
2021/04/13	0.2	42.00	2	42.28	42.10	-1.8	5,275	-0.03%
2021/04/12	0	0.00	12	41.86	41.90	-12	5,238	-0.23%
2021/04/09	8	41.20	0	0.00	41.25	8	5,252	0.15%
2021/04/08	1	41.25	0	0.00	41.20	1	5,284	0.02%
2021/04/06	1	41.50	1	41.70	41.20	0	5,352	0.00%
2021/03/31	0	0.00	4	41.90	41.95	-4	5,250	-0.08%
2021/03/29	3	41.18	0	0.00	41.40	3	5,142	0.06%
2021/03/26	8	41.45	3	41.48	41.40	5	5,104	0.10%
2021/03/25	0	0.00	1	41.00	41.15	-1	5,066	-0.02%
2021/03/23	10	40.50	10	40.35	40.40	0	5,091	0.00%
2021/03/22	2	40.03	12	40.68	40.50	-10	5,113	-0.20%
2021/03/19	2.1	40.26	0	0.00	40.40	2.1	5,137	0.04%
2021/03/18	0	0.00	9	40.90	40.80	-9	5,025	-0.18%
2021/03/17	0	0.00	2	41.40	41.05	-2	5,060	-0.04%
2021/03/16	0	0.00	4	41.46	41.35	-4	5,070	-0.08%
2021/03/15	0.2	41.25	1	41.35	41.25	-0.9	5,112	-0.02%
2021/03/12	0	0.00	1	40.50	41.00	-1	5,124	-0.02%
2021/03/11	5	40.98	6	40.93	40.65	-1	5,153	-0.02%
2021/03/10	6	40.53	2	40.25	40.70	4	5,100	0.08%
2021/03/09	4	40.16	8	40.43	40.45	-4	5,044	-0.08%
2021/03/08	0	39.40	0	0.00	39.60	0	4,938	0.00%
2021/03/05	2	39.15	2	39.05	39.40	0	4,910	0.00%
2021/03/04	4	39.49	0	0.00	39.65	4	5,061	0.08%
2021/03/03	0	40.20	13	40.17	40.05	-13	5,026	-0.26%
2021/03/02	2	39.55	0	0.00	39.35	2	4,947	0.04%
2021/02/26	23	39.53	0	0.00	39.90	23	4,912	0.47%
2021/02/25	3	40.42	3	40.42	40.80	0	4,739	0.00%
2021/02/24	0.1	40.10	3	40.27	39.85	-2.9	4,709	-0.06%
2021/02/22	1	39.35	0	0.00	39.25	1	4,691	0.02%
2021/02/19	4	39.13	0	0.00	39.20	4	4,714	0.08%
2021/02/18	0	0.00	2	39.75	39.65	-2	4,731	-0.04%
2021/02/17	2	38.85	2	39.50	39.70	0	4,769	0.00%
2021/02/05	0	0.00	2	39.00	38.75	-2	4,674	-0.04%
2021/02/04	0.3	38.60	0	0.00	38.70	0.3	4,665	0.01%
2021/02/03	2	38.15	1	38.70	38.70	1	4,755	0.02%
2021/02/02	0	0.00	12	38.78	38.55	-12	4,790	-0.25%
2021/01/29	14	37.92	0	0.00	37.40	14	4,785	0.29%
2021/01/28	14	38.26	8	38.66	38.25	6	4,680	0.13%
2021/01/27	1	38.85	24	38.80	38.60	-23	4,609	-0.50%
2021/01/26	6	38.67	0	0.00	38.60	6	4,602	0.13%
2021/01/25	12	38.94	0	0.00	38.90	12	4,572	0.26%
2021/01/22	1	39.05	0	0.00	39.00	1	4,609	0.02%
2021/01/21	1	39.35	1	39.80	39.10	0	4,588	0.00%
2021/01/20	2	39.58	0	0.00	39.00	2	4,531	0.04%
2021/01/18	0	0.00	1	42.00	41.20	-1	4,329	-0.02%
2021/01/13	3	42.07	0	0.00	42.20	3	4,386	0.07%
2021/01/12	2	41.90	2	42.00	42.00	0	4,377	0.00%
2021/01/11	0	0.00	1	42.15	42.45	-1	4,384	-0.02%
2021/01/08	1	42.15	10	42.36	42.50	-9	4,359	-0.21%
2021/01/07	0	0.00	20	41.43	41.45	-20	4,240	-0.47%
2021/01/06	2	41.23	0	0.00	41.00	2	4,254	0.05%
2021/01/05	3	41.32	0	0.00	41.35	3	4,220	0.07%
2021/01/04	10	40.85	5	41.45	41.35	5	4,215	0.12%
2020/12/31	0	0.00	3	41.28	41.10	-3	4,149	-0.07%
2020/12/30	0	0.00	6	40.68	41.05	-6	4,085	-0.15%
2020/12/25	0	0.00	1	39.65	39.60	-1	4,065	-0.02%
2020/12/23	1	39.55	0	0.00	39.60	1	4,117	0.02%
2020/12/22	1	39.80	1	39.70	39.75	0	4,181	0.00%
2020/12/18	1	39.70	1	39.85	40.20	0	4,376	0.00%
2020/12/16	0	0.00	1	40.20	40.25	-1	4,380	-0.02%
2020/12/15	1	39.20	0	0.00	39.70	1	4,375	0.02%
2020/12/14	0	40.25	20	39.90	39.95	-20	4,362	-0.46%
2020/12/11	22	39.72	0	0.00	40.00	22	4,364	0.50%
2020/12/10	0	0.00	1	39.20	39.05	-1	4,261	-0.02%
2020/12/09	1	38.45	6	38.71	39.15	-5	4,238	-0.12%
2020/12/08	4	39.11	1	39.05	38.95	3	4,158	0.07%
2020/12/07	3	39.67	1	39.95	39.80	2	4,116	0.05%
2020/12/04	1	40.25	0	0.00	40.20	1	4,095	0.02%
2020/12/02	6	39.43	0	0.00	39.90	6	4,113	0.15%
2020/11/30	3	39.55	0	0.00	39.00	3	4,131	0.07%
2020/11/27	2	39.90	0	0.00	39.90	2	3,938	0.05%
2020/11/20	2	40.40	5.3	40.19	40.30	-3.3	4,045	-0.08%
2020/11/18	0	0.00	5	40.79	40.95	-5	4,134	-0.12%
2020/11/17	1	40.35	4	40.43	40.60	-3	4,144	-0.07%
2020/11/10	3	39.57	0	0.00	39.55	3	4,093	0.07%
2020/11/09	0	0.00	5	39.15	38.85	-5	4,027	-0.12%
2020/11/06	1	38.50	0	0.00	38.60	1	3,958	0.03%
2020/11/05	0	0.00	1	38.50	38.60	-1	4,000	-0.02%
2020/11/04	0	0.00	2	38.30	38.20	-2	4,007	-0.05%
2020/11/03	1	38.30	4	38.33	38.35	-3	4,027	-0.07%
2020/11/02	1	37.50	1	37.70	37.95	0	4,040	0.00%
2020/10/30	9	37.03	0	0.00	37.05	9	4,024	0.22%
2020/10/29	6	37.63	1	37.55	37.55	5	3,929	0.13%
2020/10/28	1	37.90	0	0.00	38.10	1	3,951	0.03%
2020/10/27	2	38.00	0	0.00	38.05	2	3,992	0.05%
2020/10/26	3.3	38.25	1	38.25	38.30	2.3	4,014	0.06%
2020/10/23	1	38.25	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	0.00	1	38.50	38.50	-1	4,100	-0.02%
2020/10/20	2	37.95	1	38.15	38.15	1	4,063	0.02%
2020/10/19	0.1	38.30	0	0.00	38.20	0.1	4,045	0.00%
2020/10/16	0	0.00	1	38.30	38.00	-1	4,012	-0.02%
2020/10/15	2	38.08	0	0.00	38.05	2	4,022	0.05%
2020/10/14	1	38.50	0	0.00	38.55	1	3,997	0.03%
2020/10/13	8	38.46	0	0.00	38.60	8	3,935	0.20%
2020/10/05	1	38.85	0	0.00	38.85	1	4,239	0.02%
2020/09/30	1	39.10	0	0.00	38.85	1	4,255	0.02%
2020/09/29	0	0.00	1	39.40	39.10	-1	4,224	-0.02%
2020/09/28	0	0.00	1	39.40	39.40	-1	4,249	-0.02%
2020/09/25	2	38.20	1	38.10	38.40	1	4,276	0.02%
2020/09/24	7	37.54	0	0.00	37.35	7	4,235	0.17%
2020/09/23	2	39.30	10	38.85	38.90	-8	4,120	-0.19%
2020/09/22	8	39.79	3	40.20	39.50	5	4,105	0.12%
2020/09/18	4	40.35	0	0.00	40.75	4	4,094	0.10%
2020/09/17	3	40.52	0	0.00	40.30	3	4,079	0.07%
2020/09/14	0	0.00	2	40.80	40.90	-2	4,204	-0.05%
2020/09/09	6	40.33	1	40.75	40.55	5	4,314	0.12%
2020/09/08	2	40.85	0	0.00	40.80	2	4,341	0.05%
2020/09/07	5	40.95	0	0.00	40.90	5	4,374	0.11%
2020/09/04	12	41.24	0	0.00	41.50	12	4,374	0.27%
2020/09/02	0.3	41.65	0	0.00	41.50	0.3	4,416	0.01%
2020/08/28	0	0.00	2	42.20	42.20	-2	4,500	-0.04%
2020/08/24	1	41.40	0	0.00	41.35	1	4,690	0.02%
2020/08/21	2	41.75	0	0.00	41.80	2	4,710	0.04%
2020/08/20	7	41.69	0	0.00	41.55	7	4,726	0.15%
2020/08/18	2	43.50	2	43.45	43.40	0	4,748	0.00%
2020/08/14	0	0.00	1	44.00	44.00	-1	4,773	-0.02%
2020/08/11	2	44.00	0	0.00	43.40	2	4,824	0.04%
2020/08/06	0	0.00	2	42.95	43.00	-2	4,802	-0.04%
2020/08/05	1	41.90	0	0.00	41.85	1	4,839	0.02%
2020/08/04	1	41.80	0	0.00	41.65	1	4,852	0.02%
2020/08/03	4	41.56	0	0.00	41.45	4	4,872	0.08%
2020/07/31	1	42.35	0	0.00	42.35	1	4,847	0.02%
2020/07/29	7	42.49	0	0.00	42.30	7	4,854	0.14%
2020/07/28	1	42.75	0	0.00	42.55	1	4,915	0.02%
2020/07/27	1	42.80	0	0.00	42.50	1	4,935	0.02%
2020/07/24	4	43.79	0	0.00	43.55	4	4,958	0.08%
2020/07/23	5	44.56	0	0.00	44.60	5	4,972	0.10%
2020/07/22	1	45.05	0	0.00	45.00	1	5,046	0.02%
2020/07/21	0	0.00	3	45.05	45.50	-3	5,053	-0.06%
2020/07/20	3	44.42	1	44.50	44.55	2	5,053	0.04%
2020/07/16	12	45.03	1	45.15	44.80	11	5,154	0.21%
2020/07/15	2	47.68	0	0.00	47.75	2	5,083	0.04%
2020/07/14	0	0.00	2	46.95	47.45	-2	5,051	-0.04%
2020/07/13	8	47.29	8	46.95	47.00	0	5,064	0.00%
2020/07/10	3	47.92	9	48.03	47.50	-6	5,090	-0.12%
2020/07/09	0	0.00	3.2	48.11	48.20	-3.2	5,125	-0.06%
2020/07/08	0	0.00	2	47.60	48.00	-2	5,105	-0.04%
2020/07/07	0	0.00	4	47.34	47.50	-4	5,139	-0.08%
2020/07/06	0	0.00	1	47.60	47.45	-1	5,132	-0.02%
2020/07/03	1	47.00	0	0.00	47.00	1	5,150	0.02%
2020/07/02	0	0.00	2	46.80	46.80	-2	5,184	-0.04%
2020/07/01	0	0.00	1	45.90	46.20	-1	5,234	-0.02%
2020/06/30	1	45.45	4	45.63	45.55	-3	5,274	-0.06%
2020/06/29	2	44.95	0	0.00	44.95	2	5,335	0.04%
2020/06/24	1	45.10	0	0.00	45.10	1	5,375	0.02%
2020/06/23	1	45.15	0	0.00	45.20	1	5,452	0.02%
2020/06/19	2	44.85	0	0.00	45.20	2	5,620	0.04%
2020/06/18	5	44.93	0	0.00	45.10	5	5,688	0.09%
2020/06/17	3	45.17	4	45.55	45.40	-1	5,694	-0.02%
2020/06/16	1	45.70	0	0.00	45.15	1	5,842	0.02%
2020/06/15	6	44.22	0	0.00	44.05	6	6,057	0.10%
2020/06/12	7	44.49	1	44.50	44.50	6	6,159	0.10%
2020/06/11	1.6	45.53	0	0.00	45.40	1.6	6,330	0.03%
2020/06/10	3	46.72	1	46.60	46.75	2	6,467	0.03%
2020/06/09	2	45.70	0.1	46.00	46.10	1.9	6,656	0.03%
2020/06/08	3.3	45.77	0	0.00	46.00	3.3	6,759	0.05%
2020/06/05	1	44.85	14	45.09	45.20	-13	6,826	-0.19%
2020/06/04	8	45.04	1	45.35	45.10	7	6,977	0.10%
2020/06/03	0	0.00	6	44.32	44.75	-6	7,157	-0.08%
2020/06/02	0	0.00	4	43.60	43.40	-4	7,199	-0.06%
2020/06/01	0	0.00	1	43.50	43.50	-1	7,206	-0.01%
2020/05/28	2	42.15	0	0.00	42.20	2	7,047	0.03%
2020/05/27	3	42.62	0	0.00	42.50	3	7,052	0.04%
2020/05/26	0	0.00	4	43.09	42.90	-4	7,077	-0.06%
2020/05/25	2	41.73	0	0.00	41.75	2	7,038	0.03%
2020/05/22	2	42.63	0	0.00	42.55	2	6,994	0.03%
2020/05/20	1	43.50	1	43.50	43.40	0	7,017	0.00%
2020/05/18	2	42.35	0	0.00	42.25	2	7,034	0.03%
2020/05/15	1	42.45	0	0.00	42.25	1	7,038	0.01%
2020/05/14	1	42.75	0	0.00	42.55	1	7,001	0.01%
2020/05/12	3	43.30	2	43.35	43.45	1	6,996	0.01%
2020/05/11	0	0.00	2	44.20	44.05	-2	6,939	-0.03%
2020/05/07	5	43.13	0	0.00	43.10	5	6,909	0.07%
2020/05/06	0	0.00	4	43.00	42.80	-4	6,911	-0.06%
2020/05/05	0	0.00	1	43.00	43.00	-1	6,930	-0.01%
2020/05/04	3	42.33	0	0.00	42.40	3	6,921	0.04%
2020/04/30	2	44.10	2	44.28	44.15	0	6,891	0.00%
2020/04/29	0	0.00	1	43.85	43.70	-1	6,907	-0.01%
2020/04/28	0	0.00	3	42.48	42.80	-3	6,981	-0.04%
2020/04/27	3	42.22	1	42.20	42.10	2	7,119	0.03%
2020/04/23	2	40.83	5	41.00	40.90	-3	7,178	-0.04%
2020/04/22	2	40.50	0	0.00	40.75	2	7,152	0.03%
2020/04/21	4	41.14	7	41.00	40.95	-3	7,139	-0.04%
2020/04/20	1	42.40	0	0.00	42.50	1	7,137	0.01%
2020/04/17	3	43.60	2	42.98	42.70	1	7,175	0.01%
2020/04/16	4	42.50	0	0.00	42.35	4	7,079	0.06%
2020/04/15	3	42.78	9	43.32	43.20	-6	7,024	-0.09%
2020/04/14	0	0.00	2	41.48	41.95	-2	6,942	-0.03%
2020/04/13	0	0.00	2	40.90	40.70	-2	6,880	-0.03%
2020/04/10	3	40.98	1	41.20	41.10	2	6,883	0.03%
2020/04/08	0	0.00	3	40.38	40.40	-3	6,811	-0.04%
2020/04/07	2	39.18	0	0.00	39.90	2	6,741	0.03%
2020/04/06	1	38.40	0	0.00	38.65	1	6,706	0.01%
2020/04/01	4	38.80	0	0.00	38.50	4	6,628	0.06%
2020/03/31	1	39.80	0	39.80	39.35	1	6,542	0.02%
2020/03/27	2	40.25	0	0.00	40.00	2	6,355	0.03%
2020/03/26	3	40.08	1	40.05	40.10	2	6,246	0.03%
2020/03/25	1	40.30	21	40.50	40.60	-20	6,339	-0.32%
2020/03/24	1	38.00	1	39.15	38.70	0	6,220	0.00%
2020/03/20	1	36.60	2	36.80	37.45	-1	6,058	-0.02%
2020/03/19	2	35.85	3	35.38	35.00	-1	5,875	-0.02%
2020/03/18	3	38.08	1	37.80	38.00	2	5,671	0.04%
2020/03/17	16	38.61	3	38.42	38.25	13	5,582	0.23%
2020/03/16	7	40.06	3.2	40.44	39.60	3.8	5,376	0.07%
2020/03/13	21.1	40.74	2	42.10	42.20	19.1	5,213	0.37%
2020/03/12	13	44.58	0	0.00	44.30	13	4,979	0.26%
2020/03/11	2.4	47.31	6	47.02	47.00	-3.6	4,818	-0.08%
2020/03/10	0	0.00	6	46.99	47.40	-6	4,691	-0.13%
2020/03/09	18	46.72	8	46.59	46.10	10	4,548	0.22%
2020/03/06	4	49.64	0	0.00	49.60	4	4,262	0.09%
2020/03/05	1	50.70	0	0.00	51.00	1	4,155	0.02%
2020/03/04	0	0.00	0.4	50.40	50.40	-0.4	4,292	-0.01%
2020/03/02	1	49.45	9	49.59	49.40	-8	4,249	-0.19%
2020/02/27	0	0.00	0	50.40	50.30	0	4,411	0.00%
2020/02/26	0	0.00	10	50.50	50.70	-10	4,339	-0.23%
2020/02/25	0	0.00	1	50.60	50.90	-1	4,304	-0.02%
2020/02/24	0	0.00	1	51.50	50.90	-1	4,293	-0.02%
2020/02/21	1	52.60	0	0.00	52.00	1	4,260	0.02%
2020/02/20	0	0.00	3	52.13	51.90	-3	4,238	-0.07%
2020/02/19	2	52.10	8	52.10	52.10	-6	4,226	-0.14%
2020/02/14	1	51.50	1	51.60	51.70	0	4,303	0.00%
2020/02/13	1	51.50	0	0.00	51.60	1	4,320	0.02%
2020/02/10	5.4	50.72	0	0.00	50.40	5.4	4,348	0.12%
2020/02/06	1	51.20	1	51.20	50.60	0	4,507	0.00%
2020/02/04	1	50.10	0	0.00	50.10	1	4,485	0.02%
2020/01/31	4	50.30	3	50.17	50.00	1	4,445	0.02%
2020/01/30	2	51.45	5.2	50.55	50.10	-3.2	4,312	-0.08%
2020/01/20	0	0.00	17	53.19	53.10	-17	4,140	-0.41%
2020/01/14	1	52.70	0	0.00	52.70	1	4,215	0.02%
2020/01/13	0	0.00	2	51.85	52.00	-2	4,186	-0.05%
2020/01/10	1	50.90	0	0.00	51.00	1	4,427	0.02%
2020/01/09	2	51.10	17	51.23	51.10	-15	4,474	-0.34%
2020/01/08	1	50.80	2	50.60	50.60	-1	4,509	-0.02%
2020/01/07	10	51.13	10	51.53	50.90	0	4,518	0.00%
2020/01/03	0	0.00	4	52.20	52.30	-4	4,623	-0.09%
2019/12/31	0	0.00	3	52.00	52.00	-3	4,671	-0.06%
2019/12/30	0	0.00	0.1	52.30	52.20	-0.1	4,696	0.00%
2019/12/27	0	0.00	2	52.50	52.70	-2	4,715	-0.04%
2019/12/26	0	0.00	1.1	52.03	52.40	-1.1	4,776	-0.02%
2019/12/25	1	52.20	0	0.00	51.90	1	4,858	0.02%
2019/12/23	0	0.00	1	52.70	52.70	-1	5,081	-0.02%
2019/12/20	1	52.10	8	51.99	52.50	-7	5,206	-0.13%
2019/12/19	2.1	51.16	0	0.00	51.60	2.1	5,107	0.04%
2019/12/18	0	0.00	3	51.30	51.40	-3	5,163	-0.06%
2019/12/17	1	51.50	1	51.30	51.60	0	6,967	0.00%
2019/12/16	1	51.00	0	0.00	51.00	1	7,076	0.01%
2019/12/13	8	51.04	0	0.00	50.90	8	7,225	0.11%
2019/12/12	5	50.90	2	50.90	50.60	3	7,321	0.04%
2019/12/11	1	50.10	0	0.00	50.00	1	7,606	0.01%
2019/12/09	0.1	50.40	1	50.30	50.30	-0.9	7,917	-0.01%
2019/12/05	6	50.42	2.4	50.38	50.30	3.6	8,419	0.04%
2019/12/03	7	49.51	1	49.30	49.60	6	8,824	0.07%
2019/12/02	0	0.00	2	49.63	49.55	-2	8,996	-0.02%
2019/11/29	16	50.22	4	50.15	49.90	12	8,988	0.13%
2019/11/27	0	0.00	39.2	51.70	51.80	-39.2	9,041	-0.43%
2019/11/26	0	0.00	1	51.70	51.80	-1	9,091	-0.01%
2019/11/22	0	0.00	1	51.80	51.70	-1	9,172	-0.01%
2019/11/18	1	51.50	1	51.60	51.80	0	9,933	0.00%
2019/11/15	1	51.60	2	51.65	51.70	-1	9,970	-0.01%
2019/11/14	0.1	51.50	0.1	51.50	51.50	0	10,009	0.00%
2019/11/13	10	52.06	0	0.00	51.60	10	10,077	0.10%
2019/11/12	4	52.45	1.3	52.60	52.90	2.7	10,066	0.03%
2019/11/11	0	0.00	1	52.30	52.50	-1	10,108	-0.01%
2019/11/08	4	53.08	0.3	53.00	53.00	3.7	10,224	0.04%
2019/11/07	0	0.00	12	53.75	53.40	-12	10,253	-0.12%
2019/11/06	2	54.10	17	53.90	53.90	-15	10,213	-0.15%
2019/11/05	11	53.22	10	53.08	53.50	1	10,193	0.01%
2019/11/04	10	52.30	2.1	52.35	52.40	7.9	10,178	0.08%
2019/11/01	4	52.18	1	52.00	52.10	3	10,285	0.03%
2019/10/31	6	52.40	1	52.30	52.50	5	10,413	0.05%
2019/10/30	0	0.00	3	52.07	52.50	-3	10,440	-0.03%
2019/10/29	2	51.80	33	51.81	51.80	-31	10,581	-0.29%
2019/10/28	5	51.98	6	51.98	51.90	-1	10,597	-0.01%
2019/10/25	36	52.15	14	52.11	52.10	22	10,630	0.21%
2019/10/24	20	51.60	22.2	51.97	52.20	-2.2	10,693	-0.02%
2019/10/23	6	51.28	1	51.20	51.20	5	10,763	0.05%
2019/10/22	0	0.00	5	51.34	51.50	-5	10,847	-0.05%
2019/10/21	1.1	51.02	7	51.09	51.20	-5.9	10,832	-0.05%
2019/10/18	15	51.22	37	51.01	51.00	-22	10,784	-0.20%
2019/10/17	6	51.93	0	0.00	51.80	6	10,492	0.06%
2019/10/16	2	51.80	1	52.10	52.10	1	10,450	0.01%
2019/10/15	1	51.50	1	51.70	51.90	0	10,440	0.00%
2019/10/14	2	51.50	1	50.70	51.90	1	10,441	0.01%
2019/10/09	2	50.40	0	0.00	50.20	2	10,390	0.02%
2019/10/07	1	51.10	0	0.00	51.00	1	10,302	0.01%
2019/10/04	1	51.40	1	51.60	51.60	0	10,342	0.00%
2019/10/02	5.8	51.11	6	51.10	51.10	-0.2	10,375	0.00%
2019/10/01	2	52.75	2	52.20	51.50	0	10,398	0.00%
2019/09/27	1	52.50	2	52.10	52.10	-1	10,367	-0.01%
2019/09/26	2	52.00	0.5	52.50	52.10	1.5	10,338	0.01%
2019/09/25	4	52.78	2.3	52.73	52.70	1.7	10,214	0.02%
2019/09/24	3	54.20	2.2	54.32	54.00	0.8	10,140	0.01%
2019/09/23	1	55.00	1	54.80	54.80	0	10,153	0.00%
2019/09/20	3.3	54.87	3	55.70	55.70	0.3	10,165	0.00%
2019/09/19	1.1	54.75	2	54.70	55.10	-0.9	8,339	-0.01%
2019/09/18	3	54.47	3	54.77	54.90	0	8,170	0.00%
2019/09/17	10	54.93	2	54.95	54.70	8	8,011	0.10%
2019/09/16	2.1	55.24	8	55.29	56.00	-5.9	7,890	-0.07%
2019/09/12	3	54.73	4	55.00	54.60	-1	7,586	-0.01%
2019/09/11	3.1	54.70	0	0.00	54.80	3.1	7,505	0.04%
2019/09/10	3.1	53.78	6	53.75	54.00	-2.9	7,398	-0.04%
2019/09/09	2	54.10	15	54.49	54.90	-13	7,321	-0.18%
2019/09/06	11.1	52.95	27	52.50	53.30	-15.9	7,064	-0.23%
2019/09/05	0.1	51.30	1	51.30	51.30	-0.9	6,784	-0.01%
2019/09/04	4	50.85	4	50.45	51.10	0	6,777	0.00%
2019/09/02	2	50.55	7	51.29	50.70	-5	6,610	-0.08%
2019/08/30	0	0.00	13	50.33	50.80	-13	6,596	-0.20%
2019/08/29	0	0.00	5	49.45	49.25	-5	6,430	-0.08%
2019/08/28	1	48.95	0	0.00	49.40	1	6,424	0.02%
2019/08/27	11	48.91	6	49.08	49.65	5	6,398	0.08%
2019/08/26	1	49.90	24	49.67	50.00	-23	6,280	-0.37%
2019/08/23	2	49.45	12	49.85	49.75	-10	6,204	-0.16%
2019/08/22	2	48.30	24	48.47	48.70	-22	6,189	-0.36%
2019/08/21	10	46.47	5	47.65	47.65	5	6,519	0.08%
2019/08/20	5	48.05	0	0.00	48.30	5	6,389	0.08%
2019/08/16	4	47.90	1	48.25	48.00	3	6,638	0.05%
2019/08/15	2	46.60	7	46.66	46.85	-5	6,585	-0.08%
2019/08/13	5	47.00	0	0.00	46.80	5	6,763	0.07%
2019/08/12	14	48.15	0	0.00	48.05	14	6,673	0.21%
2019/08/08	11	48.79	1	48.80	48.65	10	6,678	0.15%
2019/08/07	1	48.50	0	0.00	48.30	1	6,700	0.01%
2019/08/06	2	49.18	42	49.14	49.05	-40	6,675	-0.60%
2019/08/05	1	48.50	2	49.48	50.00	-1	6,615	-0.02%
2019/08/02	11	48.95	0	0.00	48.85	11	6,542	0.17%
2019/08/01	1	50.30	0	0.00	50.20	1	6,471	0.02%
2019/07/31	14	50.41	0	0.00	51.40	14	6,402	0.22%
2019/07/30	10	51.26	0	0.00	51.40	10	6,237	0.16%
2019/07/29	1	52.00	0	0.00	52.10	1	6,237	0.02%
2019/07/26	8	51.71	0	0.00	51.90	8	6,269	0.13%
2019/07/25	23	52.08	7	52.51	51.70	16	6,292	0.25%
2019/07/24	5	54.02	0	53.70	53.50	5	6,174	0.08%
2019/07/23	5	55.38	0	0.00	55.30	5	6,101	0.08%
2019/07/22	1	56.40	0	0.00	56.00	1	6,103	0.02%
2019/07/19	1	56.50	2	56.85	56.30	-1	6,123	-0.02%
2019/07/17	1	56.60	16	56.65	57.00	-15	6,151	-0.24%
2019/07/16	1	56.20	7	56.16	56.20	-6	6,119	-0.10%
2019/07/15	3	56.10	0	0.00	56.20	3	6,102	0.05%
2019/07/12	0	0.00	4	57.33	57.20	-4	6,103	-0.07%
2019/07/11	1	56.80	2	57.35	57.50	-1	6,120	-0.02%
2019/07/10	0	0.00	3	57.03	57.20	-3	6,112	-0.05%
2019/07/09	3	56.23	5	56.26	56.20	-2	6,083	-0.03%
2019/07/08	4	55.88	5	56.10	56.30	-1	6,077	-0.02%
2019/07/05	4	56.50	5	56.90	57.40	-1	6,039	-0.02%
2019/07/04	2	56.50	8	56.25	56.60	-6	6,000	-0.10%
2019/07/02	2	55.15	1	55.30	55.30	1	6,044	0.02%
2019/07/01	4	55.78	1.1	55.79	55.30	2.9	6,028	0.05%
2019/06/28	6	56.76	3	56.73	56.20	3	6,002	0.05%
2019/06/27	1	57.30	2	57.50	57.70	-1	5,974	-0.02%
2019/06/26	0	0.00	1	57.00	57.00	-1	6,055	-0.02%
2019/06/25	2	57.05	1	56.80	57.10	1	6,160	0.02%
2019/06/24	2	57.05	2	57.40	57.50	0	6,163	0.00%
2019/06/21	3.1	56.91	4	57.25	57.40	-0.9	6,265	-0.01%
2019/06/20	1	57.70	2	57.75	56.80	-1	6,275	-0.02%
2019/06/19	2	56.75	2	57.10	57.40	0	6,257	0.00%
2019/06/18	3	55.40	3	55.90	56.00	0	6,229	0.00%
2019/06/17	2	54.50	0	0.00	54.50	2	6,235	0.03%
2019/06/14	4	56.58	4	56.45	56.20	0	6,151	0.00%
2019/06/13	2	56.25	2	55.90	56.50	0	6,148	0.00%
2019/06/12	1	57.40	2	57.20	56.10	-1	6,180	-0.02%
2019/06/11	2	57.90	2	57.90	58.10	0	6,217	0.00%
2019/06/10	1	58.00	1	57.80	58.20	0	6,415	0.00%
2019/06/06	1	57.50	1	57.80	57.90	0	6,411	0.00%
2019/06/05	1	57.60	0	57.40	57.40	1	6,509	0.02%
2019/06/04	0	0.00	0	58.00	58.00	0	6,549	0.00%
2019/06/03	1	57.50	1	57.70	57.70	0	6,571	0.00%
2019/05/31	4.1	57.28	4	57.83	58.10	0.1	6,590	0.00%
2019/05/30	2	57.10	2	57.15	57.50	0	6,664	0.00%
2019/05/29	4	56.13	1	55.90	56.20	3	7,396	0.04%
2019/05/28	3	55.37	5	55.20	57.40	-2	10,894	-0.02%
2019/05/27	10	56.64	15.1	56.52	56.80	-5.1	10,729	-0.05%
2019/05/24	10.1	56.06	12	55.64	57.80	-1.9	10,925	-0.02%
2019/05/23	1	54.11	11	54.40	54.90	-10	10,937	-0.09%
2019/05/22	13	53.31	6	53.87	53.90	7	11,227	0.06%
2019/05/21	1	53.20	6	53.75	53.80	-5	11,442	-0.04%
2019/05/20	33	52.31	28.9	52.45	52.60	4.1	11,663	0.04%
2019/05/17	1	50.70	6	51.10	51.10	-5	11,748	-0.04%
2019/05/16	1	50.90	1	50.61	51.00	0	11,892	0.00%
2019/05/15	3	50.87	4	50.98	50.90	-1	12,120	-0.01%
2019/05/14	0	0.00	11	50.94	50.90	-11	12,395	-0.09%
2019/05/13	0	0.00	1	51.00	50.50	-1	13,097	-0.01%
2019/05/10	3	50.27	13	50.68	50.70	-10	13,197	-0.08%
2019/05/09	1	49.85	6.1	50.22	50.30	-5.1	13,241	-0.04%
2019/05/08	2	49.48	2	49.55	50.30	0	13,174	0.00%
2019/05/07	1	50.20	8	49.83	49.80	-7	13,292	-0.05%
2019/05/06	1	50.20	7	50.26	50.00	-6	13,337	-0.04%
2019/05/03	1	50.41	1	50.80	50.90	0	13,339	0.00%
2019/05/02	4	49.95	13	50.16	50.40	-9	13,322	-0.07%
2019/04/30	0	49.80	0	0.00	49.80	0	13,245	0.00%
2019/04/29	0	49.00	0	0.00	49.00	0	13,283	0.00%
2019/04/26	0	0.00	5	48.90	48.90	-5	13,278	-0.04%
2019/04/18	0	0.00	1	48.30	48.55	-1	14,028	-0.01%
2019/04/17	0	0.00	1	48.60	48.60	-1	14,152	-0.01%
2019/04/10	0	0.00	11	48.83	48.90	-11	14,271	-0.08%
2019/04/03	0	48.00	0	0.00	48.00	0	14,232	0.00%
2019/04/02	3	48.45	4	48.18	48.15	-1	14,248	-0.01%
2019/04/01	1	48.50	1	48.85	48.50	0	14,244	0.00%
2019/03/29	1	48.00	17	48.52	48.70	-16	14,204	-0.11%
2019/03/28	4	47.70	9	47.91	48.00	-5	14,310	-0.03%
2019/03/27	0	0.00	1	47.70	47.55	-1	14,304	-0.01%
2019/03/26	1	47.05	12	47.84	47.90	-11	14,394	-0.08%
2019/03/25	2	46.83	1	46.71	46.95	1	14,359	0.01%
2019/03/22	0	47.55	0	0.00	47.55	0	14,324	0.00%
2019/03/20	0	0.00	10	47.70	47.90	-10	14,275	-0.07%
2019/03/19	1	47.40	1	47.30	47.50	0	14,212	0.00%
2019/03/18	1	47.15	6.1	47.33	47.40	-5.1	14,205	-0.04%
2019/03/15	1.1	46.56	13	47.22	47.30	-11.9	14,202	-0.08%
2019/03/14	3	46.69	28	47.00	47.10	-25	14,105	-0.18%
2019/03/12	1	45.35	0	0.00	45.50	1	13,839	0.01%
2019/03/08	2	44.90	3	45.20	44.95	-1	13,719	-0.01%
2019/03/07	1	45.50	0.1	45.50	45.50	1	13,759	0.01%
2019/03/05	1	45.60	1.4	45.84	46.10	-0.4	13,745	0.00%
2019/03/04	3	46.13	5	46.66	46.10	-2	13,664	-0.01%
2019/02/27	17.1	45.31	22	46.25	47.90	-4.9	12,945	-0.04%
2019/02/26	14	45.26	11	45.10	44.90	3	9,352	0.03%
2019/02/25	8	46.16	2	45.45	45.70	6	9,048	0.07%
2019/02/22	4	47.11	3	47.03	47.20	1	8,648	0.01%
2019/02/21	7	46.84	19	47.51	47.65	-12	8,393	-0.14%
2019/02/20	0	46.30	15	45.99	46.30	-15	8,048	-0.19%
2019/02/19	1	45.20	1	45.15	45.20	0	7,864	0.00%
2019/02/18	2	45.28	2	45.50	45.20	0	7,592	0.00%
2019/02/15	0	0.00	0.3	45.00	45.00	-0.3	7,540	0.00%
2019/02/14	1	45.10	6	45.17	45.05	-5	7,493	-0.07%
2019/02/13	0	0.00	1	44.80	45.00	-1	7,377	-0.01%
2019/02/12	6	44.84	35	45.03	44.70	-29	7,076	-0.41%
2019/02/11	1	43.80	0	0.00	43.80	1	6,348	0.02%
2019/01/30	1	43.50	0	0.00	43.90	1	6,475	0.02%
2019/01/29	0	0.00	1	43.25	43.30	-1	6,470	-0.02%
2019/01/28	2	43.13	0.2	43.30	43.30	1.8	6,485	0.03%
2019/01/25	2.1	43.56	1	43.70	43.70	1.1	6,421	0.02%
2019/01/24	6	43.87	0	0.00	43.95	6	6,367	0.09%
2019/01/23	4.1	43.75	0	0.00	43.95	4.1	6,412	0.06%
2019/01/22	2	43.50	6	43.69	43.85	-4	6,682	-0.06%
2019/01/21	0	43.70	0	0.00	43.75	0	6,802	0.00%
2019/01/18	3	42.97	0	0.00	43.15	3	6,779	0.04%
2019/01/17	0	0.00	3	43.08	43.05	-3	6,836	-0.04%
2019/01/16	6	42.40	0	0.00	42.60	6	6,917	0.09%
2019/01/15	1	43.35	0	0.00	43.20	1	6,867	0.01%
2019/01/14	0	0.00	3	42.17	42.50	-3	6,947	-0.04%
2019/01/11	1	41.50	41	41.67	41.60	-40	7,042	-0.57%
2019/01/10	0	0.00	17	41.11	41.20	-17	6,906	-0.25%
2019/01/07	0	0.00	2	40.10	40.20	-2	6,602	-0.03%
2019/01/04	0	0.00	15	40.05	40.05	-15	6,568	-0.23%
2018/12/27	3	40.05	1	40.00	40.15	2	6,359	0.03%
2018/12/26	1	39.85	0	0.00	39.85	1	6,350	0.02%
2018/12/25	1	39.30	0	0.00	39.75	1	6,330	0.02%
2018/12/22	11	39.83	1	39.95	39.70	10	6,262	0.16%
2018/12/21	36	40.33	8	40.33	40.40	28	6,249	0.45%
2018/12/20	2	40.13	20	40.34	40.25	-18	6,011	-0.30%
2018/12/19	2	39.95	33	40.05	40.15	-31	5,909	-0.52%
2018/12/18	1	39.75	10	39.85	39.80	-9	5,787	-0.16%
2018/12/17	1	39.75	0	0.00	39.65	1	5,695	0.02%
2018/12/13	0	0.00	11	39.65	39.65	-11	5,676	-0.19%
2018/12/12	0	0.00	5	39.50	39.25	-5	5,660	-0.09%
2018/12/10	4	39.09	0	0.00	38.95	4	5,609	0.07%
2018/12/06	63	38.57	0	0.00	38.80	63	5,589	1.13%
2018/12/05	15	38.82	0	0.00	39.05	15	5,529	0.27%
2018/12/04	8	39.31	6.5	39.32	39.20	1.5	5,514	0.03%
2018/12/03	0	0.00	29	39.72	39.80	-29	5,553	-0.52%
2018/11/30	25	38.59	0	0.00	39.95	25	5,516	0.45%
2018/11/29	6.1	38.80	1	38.75	38.80	5.1	5,433	0.09%
2018/11/28	2	39.00	0	0.00	39.10	2	5,337	0.04%
2018/11/27	5	39.47	0	0.00	39.60	5	5,276	0.09%
2018/11/26	2	39.75	1	39.60	39.95	1	5,137	0.02%
2018/11/22	14	38.70	0	0.00	38.90	14	4,963	0.28%
2018/11/20	0	0.00	2	38.85	38.90	-2	4,922	-0.04%
2018/11/19	16	38.78	0	0.00	39.20	16	4,897	0.33%
2018/11/16	35	38.71	2	39.10	38.55	33	4,834	0.68%
2018/11/15	15	38.90	7	38.93	39.05	8	4,719	0.17%
2018/11/14	17	39.09	2	39.05	39.15	15	4,687	0.32%
2018/11/13	0	0.00	15	40.80	40.80	-15	4,481	-0.33%
2018/11/12	2	40.23	8	40.31	40.50	-6	4,309	-0.14%
2018/11/08	0	0.00	5	39.63	39.90	-5	4,128	-0.12%
2018/11/07	1	39.85	1	39.75	39.95	0	4,057	0.00%
2018/11/05	2	38.65	0	0.00	38.70	2	3,685	0.05%
2018/11/02	64	38.08	1	38.60	38.60	63	3,639	1.73%
2018/11/01	10	38.30	2	38.35	38.50	8	3,550	0.23%
2018/10/31	53	38.30	3	38.50	38.45	50	3,506	1.43%
2018/10/30	6	38.37	7	38.24	38.40	-1	3,406	-0.03%
2018/10/29	3	36.70	40	37.07	37.35	-37	3,056	-1.21%
2018/10/26	1	36.20	221	36.30	36.45	-220	2,881	-7.64%	大賣/鉅額交易
2018/10/25	0	0.00	52	36.26	36.20	-52	2,746	-1.89%
2018/10/24	0	0.00	23	36.70	36.80	-23	2,647	-0.87%
2018/10/23	4	36.74	7	36.80	36.55	-3	2,497	-0.12%
2018/10/22	0	0.00	4	37.95	37.35	-4	2,391	-0.17%
2018/10/19	48	34.89	1	36.35	36.90	47	2,126	2.21%