上海商銀 (5876)-統一-台中券商分點個股進出

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
37.40
漲跌
▲0.20
漲幅
+0.54%
成交量
17,310張
產業
上市金融類股
488人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/11/26	12	37.20	1	37.75	37.40	11	9,496	0.12%
2024/11/25	43.3	37.68	0	0.00	37.20	43.3	9,338	0.46%
2024/11/22	39.2	38.18	0	0.00	37.85	39.2	9,006	0.44%
2024/11/21	16.1	38.50	0	0.00	38.35	16.1	8,722	0.18%
2024/11/20	5	39.70	0	0.00	38.95	5	8,480	0.06%
2024/11/14	0	0.00	26	39.58	39.70	-26	7,793	-0.33%
2024/11/12	0	0.00	1	39.35	39.20	-1	7,616	-0.01%
2024/11/11	6	38.65	0	0.00	39.30	6	7,493	0.08%
2024/11/04	0.1	39.30	0	0.00	39.35	0.1	7,559	0.00%
2024/10/29	0	0.00	2	39.48	39.90	-2	7,834	-0.03%
2024/10/24	0	0.00	5	39.01	39.10	-5	7,972	-0.06%
2024/10/23	0	0.00	2	39.28	39.00	-2	8,045	-0.02%
2024/10/22	0	0.00	1	39.60	39.60	-1	8,019	-0.01%
2024/10/21	0	0.00	0	39.65	39.25	0	8,117	0.00%
2024/10/18	0	0.00	13	39.51	39.65	-13	8,241	-0.16%
2024/10/16	0	38.75	0	0.00	38.75	0	8,648	0.00%
2024/10/09	4.1	38.74	0	0.00	38.70	4.1	9,219	0.04%
2024/10/08	2.1	39.17	0	0.00	39.10	2.1	9,392	0.02%
2024/10/07	0	0.00	7	39.80	40.25	-7	9,269	-0.08%
2024/10/04	0	0.00	1	39.20	39.00	-1	9,174	-0.01%
2024/10/01	4	38.43	0	0.00	38.35	4	8,972	0.04%
2024/09/30	3.4	38.87	0	0.00	38.60	3.4	8,905	0.04%
2024/09/27	2	39.30	0	0.00	39.20	2	8,820	0.02%
2024/09/25	0	0.00	1	39.30	39.55	-1	8,632	-0.01%
2024/09/20	2	38.63	0	0.00	38.60	2	8,409	0.02%
2024/09/19	75	38.35	1	38.75	39.45	74	8,330	0.89%
2024/09/16	1	38.25	0	0.00	38.35	1	8,265	0.01%
2024/09/13	1	38.05	0	0.00	38.20	1	8,241	0.01%
2024/09/10	4	38.38	0	0.00	38.50	4	8,059	0.05%
2024/09/09	7	38.36	0	0.00	38.70	7	8,050	0.09%
2024/09/06	0	39.20	0	0.00	39.20	0	7,964	0.00%
2024/09/04	2.1	38.28	0	0.00	38.20	2.1	7,933	0.03%
2024/09/03	3.1	39.64	0	0.00	39.60	3.1	7,771	0.04%
2024/09/02	1	39.85	0	0.00	40.00	1	7,796	0.01%
2024/08/29	2	40.00	0	0.00	40.00	2	7,870	0.03%
2024/08/27	2	40.38	0	0.00	40.30	2	9,002	0.02%
2024/08/26	0	0.00	1	41.60	41.45	-1	9,053	-0.01%
2024/08/22	3	40.32	0	0.00	40.30	3	9,221	0.03%
2024/08/21	2	40.40	0	0.00	40.60	2	9,347	0.02%
2024/08/20	0.2	41.13	0	0.00	41.00	0.2	9,450	0.00%
2024/08/15	0.3	41.50	0	0.00	41.05	0.3	10,051	0.00%
2024/08/14	0	0.00	1	41.45	41.55	-1	10,337	-0.01%
2024/08/13	0	0.00	8.4	40.44	40.60	-8.4	10,428	-0.08%
2024/08/12	0	0.00	1	40.35	40.35	-1	10,558	-0.01%
2024/08/09	1	39.70	0	0.00	40.00	1	10,628	0.01%
2024/08/08	1	39.35	1	39.30	39.30	0	10,607	0.00%
2024/08/07	1	38.95	0	0.00	40.05	1	10,553	0.01%
2024/08/05	1	38.70	0	0.00	38.60	1	10,289	0.01%
2024/08/02	10.1	40.17	0	0.00	40.60	10.1	10,108	0.10%
2024/08/01	7.1	41.17	0	0.00	41.20	7.1	9,972	0.07%
2024/07/30	1	41.10	0	0.00	41.40	1	9,799	0.01%
2024/07/29	2	41.20	7	41.41	41.55	-5	9,840	-0.05%
2024/07/26	0	0.00	2	41.60	41.70	-2	9,765	-0.02%
2024/07/23	2	42.00	1	42.00	42.15	1	9,714	0.01%
2024/07/22	21.1	41.79	0	0.00	41.60	21.1	9,662	0.22%
2024/07/19	5.1	42.07	0	0.00	42.20	5.1	9,459	0.05%
2024/07/17	4	42.85	0	0.00	42.65	4	9,136	0.04%
2024/07/15	0	0.00	2	45.25	45.00	-2	8,719	-0.02%
2024/07/12	2.4	44.55	2	44.90	45.15	0.4	8,593	0.01%
2024/07/11	0	0.00	1	44.45	44.55	-1	8,403	-0.01%
2024/07/10	4	44.60	1	45.00	44.50	3	8,251	0.04%
2024/07/08	0	0.00	3.2	46.05	46.00	-3.2	8,005	-0.04%
2024/07/04	0	0.00	0.1	46.25	46.30	-0.1	7,932	0.00%
2024/07/03	0	0.00	1	46.10	46.15	-1	7,840	-0.01%
2024/06/21	0.1	46.05	0	0.00	45.85	0.1	8,574	0.00%
2024/06/14	0.1	45.60	0	0.00	45.35	0.1	8,940	0.00%
2024/06/11	2	45.70	1	45.70	45.50	1	9,062	0.01%
2024/06/07	1.1	45.96	0	0.00	46.20	1.1	9,047	0.01%
2024/05/31	0	0.00	1	46.50	46.05	-1	8,494	-0.01%
2024/05/29	2	45.70	0	0.00	45.55	2	7,523	0.03%
2024/05/27	1	46.10	0	0.00	46.00	1	7,305	0.01%
2024/05/24	1	46.55	0	0.00	46.40	1	7,154	0.01%
2024/05/23	1	46.85	1	47.40	47.45	0	7,010	0.00%
2024/05/20	0	0.00	2	47.10	47.50	-2	6,319	-0.03%
2024/05/14	0	0.00	15	45.95	45.90	-15	5,605	-0.27%
2024/05/09	15	46.25	0	0.00	46.35	15	5,493	0.27%
2024/05/06	5	46.80	15	46.95	46.90	-10	5,398	-0.19%
2024/04/30	0	0.00	0.1	46.50	46.45	-0.1	5,131	0.00%
2024/04/29	5.2	46.20	1.2	45.72	46.40	4	5,088	0.08%
2024/04/25	11	45.33	0	0.00	45.20	11	5,001	0.22%
2024/04/19	10	45.30	0	0.00	45.00	10	5,005	0.20%
2024/04/15	0	0.00	3	47.30	47.40	-3	4,807	-0.06%
2024/04/09	1.2	46.72	0	0.00	46.85	1.2	4,656	0.03%
2024/04/03	1	45.85	0	0.00	45.95	1	4,637	0.02%
2024/04/02	10	46.55	0	0.00	46.35	10	4,661	0.21%
2024/04/01	1	47.00	0	0.00	46.50	1	4,731	0.02%
2024/03/29	0	0.00	12	48.33	48.35	-12	4,637	-0.26%
2024/03/28	0	0.00	1	47.70	48.25	-1	4,280	-0.02%
2024/03/27	0	0.00	1	48.00	48.00	-1	4,031	-0.02%
2024/03/25	0.1	47.00	0	0.00	46.90	0.1	3,980	0.00%
2024/03/22	0	0.00	1	47.80	47.90	-1	3,981	-0.03%
2024/03/21	4.1	46.82	4	47.43	47.80	0.1	3,893	0.00%
2024/03/15	0	0.00	0.1	46.10	46.40	-0.1	3,598	0.00%
2024/03/13	0	0.00	0.2	45.40	45.40	-0.2	3,384	-0.01%
2024/03/12	0	0.00	1	45.05	45.05	-1	3,351	-0.03%
2024/02/27	0	0.00	1	44.75	44.70	-1	4,284	-0.02%
2024/02/21	0.1	44.75	0	0.00	44.90	0.1	4,528	0.00%
2024/02/19	0	0.00	11	44.45	44.85	-11	4,645	-0.24%
2024/01/31	0	0.00	2	44.55	44.30	-2	4,674	-0.04%
2024/01/29	2	44.95	0	0.00	45.00	2	4,739	0.04%
2024/01/23	0	0.00	3	44.35	44.25	-3	4,944	-0.06%
2024/01/17	10.2	44.10	0	0.00	43.90	10.2	5,084	0.20%
2024/01/10	1	44.85	0	0.00	44.95	1	5,037	0.02%
2024/01/04	0	0.00	1	46.05	46.20	-1	4,962	-0.02%
2023/12/28	0	0.00	10	46.80	46.85	-10	5,099	-0.20%
2023/12/27	0	0.00	3	46.43	46.45	-3	5,039	-0.06%
2023/12/20	10	45.10	0	0.00	45.15	10	4,895	0.20%
2023/12/07	0	0.00	0.5	45.85	45.70	-0.5	4,865	-0.01%
2023/12/06	2	46.25	0	0.00	46.35	2	4,858	0.04%
2023/11/27	0	0.00	0.2	46.25	45.75	-0.2	4,290	0.00%
2023/11/24	0	0.00	4	46.20	45.55	-4	4,100	-0.10%
2023/11/22	0	45.85	0	0.00	45.70	0	3,865	0.00%
2023/11/17	0	0.00	11	45.78	45.80	-11	3,786	-0.29%
2023/11/10	0	0.00	8	44.80	44.75	-8	3,692	-0.22%
2023/11/07	0	0.00	36	44.83	44.90	-36	3,722	-0.97%
2023/11/06	0	44.55	0	0.00	44.65	0	3,685	0.00%
2023/11/03	0.2	44.10	25	44.50	44.60	-24.9	3,628	-0.68%
2023/11/02	0	43.95	10	44.00	44.00	-10	3,571	-0.28%
2023/11/01	0	0.00	1	43.40	43.55	-1	3,518	-0.03%
2023/10/31	0.1	42.95	0	0.00	42.90	0.1	3,496	0.00%
2023/10/30	1	42.90	0	0.00	42.70	1	3,504	0.03%
2023/10/27	0	0.00	1	43.80	43.95	-1	3,444	-0.03%
2023/10/20	1	43.00	0	42.95	43.00	1	3,355	0.03%
2023/10/16	0	0.00	0.2	43.95	44.05	-0.2	3,334	-0.01%
2023/10/11	0	0.00	0	44.00	44.35	0	3,358	0.00%
2023/10/06	0	0.00	1	43.05	43.40	-1	3,304	-0.03%
2023/10/04	0.1	42.35	0	0.00	42.45	0.1	3,233	0.00%
2023/09/27	0.1	42.70	0	0.00	42.85	0.1	3,506	0.00%
2023/09/21	1	42.65	0	0.00	42.65	1	3,592	0.03%
2023/09/19	0	0.00	0	43.60	43.40	0	3,530	0.00%
2023/09/18	1	43.35	0	0.00	43.35	1	3,574	0.03%
2023/09/15	2	43.70	0	0.00	43.65	2	3,639	0.05%
2023/09/14	0	0.00	11	43.69	43.70	-11	3,695	-0.30%
2023/09/08	0	0.00	0	42.65	42.65	0	3,842	0.00%
2023/09/06	0	42.50	0	0.00	42.20	0	3,886	0.00%
2023/08/30	0.1	42.70	0	0.00	42.80	0.1	3,829	0.00%
2023/08/28	0	0.00	1	43.00	43.00	-1	3,919	-0.03%
2023/08/25	1.1	42.66	0	0.00	42.40	1.1	5,038	0.02%
2023/08/22	1	42.65	0	0.00	42.20	1	5,221	0.02%
2023/08/18	10	42.35	0.1	42.35	42.50	9.9	5,340	0.19%
2023/08/17	0.1	41.75	0.1	42.10	42.00	0	5,352	0.00%
2023/08/16	1.1	42.42	0	0.00	42.35	1.1	5,309	0.02%
2023/08/15	0.1	42.95	0	0.00	42.95	0.1	5,328	0.00%
2023/08/14	1	43.25	0	0.00	43.10	1	5,348	0.02%
2023/08/08	1	44.30	0	0.00	44.10	1	5,448	0.02%
2023/08/04	4	44.08	0	0.00	43.95	4	5,476	0.07%
2023/08/02	25	44.00	0	0.00	43.85	25	5,465	0.46%
2023/08/01	1	44.30	0	0.00	44.50	1	5,460	0.02%
2023/07/28	0	0.00	3.2	44.27	44.25	-3.2	5,510	-0.06%
2023/07/27	0	0.00	25	44.50	44.50	-25	5,589	-0.45%
2023/07/26	0	0.00	1	44.30	44.40	-1	5,657	-0.02%
2023/07/24	25	43.50	0	0.00	43.50	25	5,727	0.44%
2023/07/21	2	44.13	0	0.00	43.90	2	5,730	0.03%
2023/07/20	0	0.00	2	44.60	44.40	-2	5,713	-0.04%
2023/07/18	0	0.00	4	44.64	45.05	-4	5,641	-0.07%
2023/07/14	0	0.00	25	44.35	44.40	-25	5,600	-0.45%
2023/07/07	1	42.85	1	43.45	43.35	0	5,520	0.00%
2023/07/06	27	43.49	0	0.00	43.40	27	5,453	0.50%
2023/07/03	0	0.00	107	45.51	45.90	-107	5,182	-2.06%	大賣/鉅額交易
2023/06/30	115	45.51	0	0.00	45.40	115	5,212	2.21%	大買/鉅額交易
2023/06/29	21	45.65	0	0.00	45.65	21	5,183	0.41%
2023/06/28	6	45.45	0	0.00	45.45	6	5,186	0.12%
2023/06/21	1	45.65	0	0.00	45.70	1	5,195	0.02%
2023/06/20	8	46.00	0	0.00	45.70	8	5,185	0.15%
2023/06/19	1	45.90	0	0.00	46.45	1	5,079	0.02%
2023/06/14	0	0.00	3	46.45	46.40	-3	5,088	-0.06%
2023/06/08	1	46.20	0	0.00	46.20	1	5,296	0.02%
2023/06/07	0	0.00	5	46.70	46.55	-5	5,374	-0.09%
2023/06/02	3	45.48	0	0.00	45.40	3	5,328	0.06%
2023/06/01	7	45.39	0	45.50	45.45	7	5,281	0.13%
2023/05/26	2	45.90	0	0.00	45.80	2	4,062	0.05%
2023/05/25	2	46.10	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%
2023/05/18	0	0.00	5.1	47.10	47.15	-5.1	3,813	-0.13%
2023/05/03	1	45.50	0	0.00	45.50	1	3,585	0.03%
2023/04/18	1	46.50	0	0.00	46.65	1	3,717	0.03%
2023/04/07	5	46.40	0	0.00	46.40	5	3,843	0.13%
2023/04/06	5	46.55	0	0.00	46.45	5	3,885	0.13%
2023/03/28	0.5	46.25	0	0.00	46.25	0.5	4,298	0.01%
2023/03/24	1	46.40	0.1	46.60	46.70	0.9	4,362	0.02%
2023/03/23	0	0.00	2	46.63	47.00	-2	4,333	-0.05%
2023/03/20	1	44.90	0	0.00	45.15	1	4,414	0.02%
2023/03/17	0	0.00	2	45.60	44.70	-2	4,439	-0.05%
2023/03/15	2	45.00	0	0.00	44.60	2	4,311	0.05%
2023/03/13	2	45.35	0	0.00	45.45	2	4,310	0.05%
2023/03/10	2	46.25	0	0.00	45.85	2	4,257	0.05%
2023/03/06	0	0.00	2	47.55	47.80	-2	4,598	-0.04%
2023/03/02	1	47.00	0	0.00	47.15	1	4,687	0.02%
2023/03/01	3	47.28	2	47.35	47.45	1	4,730	0.02%
2023/02/22	1	47.30	1	47.60	47.65	0	4,721	0.00%
2023/02/20	0	0.00	1	47.50	47.80	-1	4,818	-0.02%
2023/02/13	0	0.00	5	47.05	47.15	-5	5,237	-0.10%
2023/02/10	3	47.00	3	47.05	47.05	0	5,250	0.00%
2023/02/07	0	0.00	4	46.85	46.80	-4	5,422	-0.07%
2023/02/02	0	0.00	1	46.70	46.75	-1	5,620	-0.02%
2023/02/01	0	0.00	1	46.85	47.10	-1	5,626	-0.02%
2023/01/31	4	46.75	3	47.70	46.60	1	5,647	0.02%
2023/01/30	2	47.35	3	47.85	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	3	47.07	47.10	-3	5,554	-0.05%
2023/01/16	0	0.00	1	46.75	46.80	-1	5,560	-0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	3	46.30	46.25	-3	5,846	-0.05%
2023/01/09	0	0.00	1	45.90	46.25	-1	5,910	-0.02%
2023/01/05	0	0.00	2	45.20	45.50	-2	6,021	-0.03%
2023/01/04	0	0.00	1	44.70	44.95	-1	6,008	-0.02%
2023/01/03	0	0.00	1	44.25	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	1	44.10	44.05	-1	6,024	-0.02%
2022/12/29	1	43.65	1	43.85	43.90	0	6,044	0.00%
2022/12/26	1	44.00	7	44.07	44.05	-6	6,042	-0.10%
2022/12/23	1	43.90	1	44.25	44.25	0	6,076	0.00%
2022/12/22	2	43.73	5	44.12	44.45	-3	6,119	-0.05%
2022/12/21	2	43.48	4	44.06	43.75	-2	6,124	-0.03%
2022/12/20	9.1	44.84	14	45.02	44.50	-5	6,004	-0.08%
2022/12/14	0	0.00	2	48.20	48.20	-2	5,840	-0.03%
2022/12/02	0	0.00	2	48.45	48.20	-2	5,675	-0.04%
2022/12/01	1	49.05	5	49.25	48.95	-4	5,692	-0.07%
2022/11/30	1	47.60	0	0.00	50.80	1	5,631	0.02%
2022/11/29	0	0.00	1	47.70	47.80	-1	5,482	-0.02%
2022/11/23	0	0.00	11	45.69	45.80	-11	5,521	-0.20%
2022/11/17	0	0.00	1	45.35	45.35	-1	5,402	-0.02%
2022/11/16	0	45.95	0	0.00	45.80	0	5,377	0.00%
2022/11/15	1	46.40	5	46.45	46.40	-4	5,319	-0.08%
2022/11/14	1	46.20	5	46.37	46.00	-4	5,269	-0.08%
2022/11/11	0	45.80	0	0.00	46.00	0	5,220	0.00%
2022/11/07	0	0.00	1	44.70	45.45	-1	5,097	-0.02%
2022/11/03	0	45.18	0	0.00	45.00	0	4,989	0.00%
2022/11/02	1	45.50	0	0.00	45.60	1	4,947	0.02%
2022/11/01	1	45.85	0	0.00	46.15	1	4,888	0.02%
2022/10/31	0	0.00	1	45.30	46.40	-1	4,854	-0.02%
2022/10/28	2	45.60	0	0.00	45.55	2	4,780	0.04%
2022/10/27	1	45.70	0	0.00	45.50	1	4,769	0.02%
2022/10/25	5	45.20	0	0.00	45.20	5	4,749	0.11%
2022/10/20	0	0.00	0.2	45.65	46.50	-0.2	4,563	0.00%
2022/10/18	2	47.40	0	0.00	47.45	2	4,355	0.05%
2022/10/17	5	47.50	0	0.00	47.35	5	4,324	0.12%
2022/10/14	0	0.00	1	48.05	48.20	-1	4,280	-0.02%
2022/10/12	2	47.45	0	0.00	48.05	2	4,134	0.05%
2022/10/11	1	47.70	0	0.00	47.75	1	4,126	0.02%
2022/10/06	1	49.25	0	0.00	49.35	1	4,117	0.02%
2022/10/05	0	0.00	0.2	48.65	48.80	-0.2	4,141	0.00%
2022/09/28	10.2	48.60	0	0.00	48.70	10.2	4,233	0.24%
2022/09/23	0	0.00	10	49.30	49.70	-10	4,288	-0.23%
2022/09/22	12	48.30	1	48.65	48.60	11	4,298	0.26%
2022/09/06	0.2	49.40	0	0.00	49.55	0.2	4,591	0.00%
2022/08/31	10	49.20	0	0.00	49.80	10	4,669	0.21%
2022/08/29	2	49.50	0	0.00	49.60	2	4,565	0.04%
2022/08/26	10	50.20	0	0.00	50.40	10	4,612	0.22%
2022/08/25	20	50.40	0	0.00	50.60	20	4,707	0.42%
2022/08/18	20	50.60	0	0.00	50.60	20	5,492	0.36%
2022/08/11	0	0.00	1	53.00	53.00	-1	5,837	-0.02%
2022/07/29	0	0.00	0.2	50.20	50.10	-0.2	5,896	0.00%
2022/07/28	0	49.80	1	49.70	49.95	-1	5,884	-0.02%
2022/07/27	0	0.00	1	49.90	49.90	-1	5,873	-0.02%
2022/07/26	0	0.00	2	49.60	49.80	-2	5,840	-0.03%
2022/07/22	0	0.00	7	48.77	48.90	-7	5,900	-0.12%
2022/07/18	0	0.00	1	47.45	48.00	-1	5,918	-0.02%
2022/07/15	1	47.55	0	0.00	47.45	1	5,905	0.02%
2022/07/08	0	0.00	1	50.00	49.80	-1	5,820	-0.02%
2022/07/06	1	51.80	0	0.00	51.10	1	5,763	0.02%
2022/07/01	0	0.00	10	51.90	52.00	-10	5,695	-0.18%
2022/06/30	1	53.80	0	0.00	53.10	1	5,711	0.02%
2022/06/28	1	54.40	0	0.00	54.40	1	5,611	0.02%
2022/06/27	1	54.50	0	0.00	54.30	1	5,655	0.02%
2022/06/10	0	0.00	8	51.73	52.10	-8	5,306	-0.15%
2022/06/09	1	52.00	0	0.00	52.20	1	5,271	0.02%
2022/06/06	0	0.00	1	52.50	52.50	-1	5,137	-0.02%
2022/06/02	0	0.00	2	52.10	51.90	-2	5,096	-0.04%
2022/06/01	0	0.00	2	51.70	51.70	-2	5,073	-0.04%
2022/05/31	3	50.60	3	51.50	50.60	0	4,930	0.00%
2022/05/30	4	51.03	0	0.00	50.70	4	4,642	0.09%
2022/05/27	5	50.42	1	51.00	50.90	4	4,473	0.09%
2022/05/24	0	0.00	1	50.30	50.00	-1	4,233	-0.02%
2022/05/23	0	0.00	2	49.45	49.65	-2	4,095	-0.05%
2022/04/25	2	48.30	0	0.00	48.55	2	4,170	0.05%
2022/04/18	1	48.70	0	0.00	49.10	1	4,745	0.02%
2022/04/14	8	50.49	18	49.83	49.75	-10	4,786	-0.21%
2022/04/13	4	50.50	5	50.82	51.00	-1	4,790	-0.02%
2022/04/12	4	50.10	5	50.58	50.30	-1	4,761	-0.02%
2022/04/11	0	0.00	1	50.50	50.50	-1	4,731	-0.02%
2022/04/07	0	0.00	4	49.50	49.05	-4	4,671	-0.09%
2022/04/06	2	50.50	10	50.63	51.00	-8	4,643	-0.17%
2022/03/31	0	0.00	8	50.20	50.20	-8	4,504	-0.18%
2022/03/21	2	49.00	0	0.00	48.80	2	4,216	0.05%
2022/03/15	0	0.00	10	46.15	46.20	-10	4,022	-0.25%
2022/03/11	0	0.00	6	46.55	45.70	-6	4,063	-0.15%
2022/03/02	0	0.00	5	47.10	47.65	-5	4,126	-0.12%
2022/01/25	0	0.00	4	46.60	47.15	-4	3,575	-0.11%
2022/01/18	0	0.00	1	49.00	48.50	-1	3,414	-0.03%
2022/01/14	0	0.00	1	48.80	48.60	-1	3,305	-0.03%
2022/01/13	2	49.50	2	49.65	49.65	0	3,235	0.00%
2022/01/12	0	0.00	1	49.15	50.00	-1	3,029	-0.03%
2021/12/22	0	0.00	1	47.00	47.00	-1	2,782	-0.04%
2021/12/20	3	46.65	0	0.00	46.80	3	2,825	0.11%
2021/12/17	2	47.20	0	0.00	47.35	2	2,811	0.07%
2021/12/13	4	47.10	0	0.00	47.10	4	2,955	0.14%
2021/12/08	0	0.00	2	47.65	47.80	-2	2,999	-0.07%
2021/11/26	1	46.50	0	0.00	45.75	1	2,964	0.03%
2021/11/24	0	0.00	1	47.50	47.55	-1	3,150	-0.03%
2021/11/18	0	0.00	7	46.44	46.70	-7	3,363	-0.21%
2021/11/15	0	0.00	1	45.55	45.60	-1	3,310	-0.03%
2021/11/11	0	44.85	0	0.00	44.90	0	3,329	0.00%
2021/11/09	0	44.50	5	44.80	44.95	-5	3,354	-0.15%
2021/11/05	0	0.00	10	44.50	44.60	-10	3,389	-0.30%
2021/11/03	5	43.90	3	43.92	44.00	2	3,409	0.06%
2021/11/01	0	0.00	2	44.13	44.30	-2	3,447	-0.06%
2021/10/26	0	0.00	6	44.75	44.90	-6	3,505	-0.17%
2021/10/21	0	0.00	5	45.15	44.80	-5	3,687	-0.14%
2021/10/15	5	43.70	5	44.45	44.45	0	3,722	0.00%
2021/10/14	0	0.00	5	44.00	43.70	-5	3,714	-0.13%
2021/10/13	0	0.00	5	44.00	43.90	-5	3,760	-0.13%
2021/10/08	5	43.50	0	0.00	43.50	5	3,732	0.13%
2021/09/30	0	0.00	5	44.45	44.40	-5	3,751	-0.13%
2021/09/28	5	44.00	0	0.00	44.45	5	3,690	0.14%
2021/09/22	5.1	43.90	0	0.00	43.60	5.1	3,673	0.14%
2021/09/17	5	45.35	0	0.00	45.35	5	3,597	0.14%
2021/09/15	5	45.20	0	0.00	45.75	5	3,481	0.14%
2021/09/14	0	0.00	5	45.60	45.65	-5	3,480	-0.14%
2021/09/09	5	45.00	0	0.00	45.75	5	3,585	0.14%
2021/09/08	0	0.00	2	45.35	45.60	-2	3,560	-0.06%
2021/09/07	0	0.00	6	45.29	45.20	-6	3,569	-0.17%
2021/09/02	5	43.90	5	44.75	43.75	0	3,482	0.00%
2021/08/31	0	0.00	15	44.07	45.00	-15	3,425	-0.44%
2021/08/30	5	43.00	10	43.30	44.30	-5	3,336	-0.15%
2021/08/27	0	0.00	18	42.94	43.90	-18	3,196	-0.56%
2021/08/25	0	0.00	5	41.35	41.25	-5	2,934	-0.17%
2021/08/24	0	0.00	1	41.00	41.25	-1	2,923	-0.03%
2021/08/23	0	0.00	40	40.62	40.95	-40	2,970	-1.35%
2021/08/20	1	40.50	0	0.00	40.25	1	3,041	0.03%
2021/08/13	0	0.00	2	41.33	41.40	-2	3,792	-0.05%
2021/08/12	0	0.00	1	41.40	41.60	-1	3,840	-0.03%
2021/08/10	4	41.53	0	0.00	41.60	4	3,973	0.10%
2021/07/29	0	0.00	3	41.75	41.85	-3	4,574	-0.07%
2021/07/28	5	41.05	2	41.30	41.30	3	4,553	0.07%
2021/07/23	1	45.05	1	45.45	45.10	0	4,560	0.00%
2021/07/22	0	0.00	1	45.05	45.35	-1	4,613	-0.02%
2021/07/21	1	44.65	0	0.00	44.75	1	4,629	0.02%
2021/07/20	1	45.05	0	0.00	44.65	1	4,684	0.02%
2021/07/16	1	45.05	1	45.45	45.50	0	4,734	0.00%
2021/07/15	0	0.00	1.7	45.39	45.45	-1.7	4,750	-0.04%
2021/07/14	0	0.00	10.6	45.15	45.40	-10.6	4,782	-0.22%
2021/07/13	0	0.00	0.3	45.05	45.40	-0.3	4,843	-0.01%
2021/07/12	0	0.00	2.1	45.15	44.90	-2.1	4,853	-0.04%
2021/07/05	0	0.00	4	45.20	45.25	-4	5,043	-0.08%
2021/06/28	1	45.05	0	0.00	45.20	1	5,181	0.02%
2021/06/25	0	0.00	1	45.30	45.20	-1	5,245	-0.02%
2021/06/23	0	0.00	1	45.20	45.25	-1	5,318	-0.02%
2021/06/11	0	0.00	3	45.15	45.05	-3	5,464	-0.05%
2021/06/10	0	0.00	1	44.65	45.00	-1	5,513	-0.02%
2021/06/08	0	0.00	6	45.14	45.05	-6	5,562	-0.11%
2021/05/28	1	44.40	0	0.00	45.25	1	6,048	0.02%
2021/05/26	0	0.00	20	45.10	45.35	-20	5,613	-0.36%
2021/05/25	0	0.00	2	45.05	45.20	-2	5,631	-0.04%
2021/05/18	0	0.00	1	43.60	43.60	-1	5,446	-0.02%
2021/05/12	1	41.85	12	42.83	41.50	-11	5,268	-0.21%
2021/05/06	20	43.88	0	0.00	43.90	20	5,165	0.39%
2021/05/04	0	0.00	36	43.14	42.45	-36	5,168	-0.70%
2021/05/03	0	0.00	38	43.35	42.80	-38	5,148	-0.74%
2021/04/29	2	44.10	10	44.15	43.45	-8	5,159	-0.16%
2021/04/28	0	0.00	1	44.00	43.95	-1	5,160	-0.02%
2021/04/27	0	0.00	1	43.50	43.50	-1	5,269	-0.02%
2021/04/19	0	0.00	2	42.45	43.00	-2	5,194	-0.04%
2021/04/16	0	0.00	1	42.45	42.45	-1	5,165	-0.02%
2021/04/15	0	0.00	7	42.00	42.15	-7	5,255	-0.13%
2021/04/14	0	0.00	1	42.40	42.40	-1	5,288	-0.02%
2021/04/07	0	0.00	4	41.40	41.60	-4	5,366	-0.07%
2021/04/06	0	0.00	11	41.60	41.20	-11	5,352	-0.21%
2021/03/31	0	0.00	6	41.91	41.95	-6	5,250	-0.11%
2021/03/30	0	0.00	1	41.20	41.80	-1	5,197	-0.02%
2021/03/29	0	0.00	2	41.25	41.40	-2	5,142	-0.04%
2021/03/26	1	41.15	10	41.15	41.40	-9	5,104	-0.18%
2021/03/22	0	0.00	1	40.70	40.50	-1	5,113	-0.02%
2021/03/19	2	40.10	10	40.40	40.40	-8	5,137	-0.16%
2021/03/15	2	40.90	2	41.35	41.25	0	5,112	0.00%
2021/03/11	2	40.90	3	41.00	40.65	-1	5,153	-0.02%
2021/03/10	1	40.20	0	0.00	40.70	1	5,100	0.02%
2021/03/09	2	40.05	2	40.45	40.45	0	5,044	0.00%
2021/03/08	0	0.00	7	39.53	39.60	-7	4,938	-0.14%
2021/03/05	0	0.00	1	39.20	39.40	-1	4,910	-0.02%
2021/03/03	0	0.00	22	40.15	40.05	-22	5,026	-0.44%
2021/02/26	2	39.60	0	0.00	39.90	2	4,912	0.04%
2021/02/25	0	0.00	83	40.30	40.80	-83	4,739	-1.75%
2021/02/24	3	40.30	0	0.00	39.85	3	4,709	0.06%
2021/02/19	3	39.20	0	0.00	39.20	3	4,714	0.06%
2021/02/18	2	39.65	3	39.80	39.65	-1	4,731	-0.02%
2021/02/17	1	39.00	3	39.45	39.70	-2	4,769	-0.04%
2021/02/04	5	38.25	0	0.00	38.70	5	4,665	0.11%
2021/02/02	0	0.00	2	38.48	38.55	-2	4,790	-0.04%
2021/01/29	8	37.89	0	0.00	37.40	8	4,785	0.17%
2021/01/27	0	0.00	1	39.35	38.60	-1	4,609	-0.02%
2021/01/26	5	38.65	0	0.00	38.60	5	4,602	0.11%
2021/01/25	8	38.96	0	0.00	38.90	8	4,572	0.17%
2021/01/22	7	39.11	0	0.00	39.00	7	4,609	0.15%
2021/01/21	31	39.34	189	39.50	39.10	-158	4,588	-3.44%	大賣/鉅額交易
2021/01/20	201	40.17	188	40.06	39.00	13	4,531	0.29%	大買/大賣/
2021/01/19	13	41.15	6	41.15	41.10	7	4,362	0.16%
2021/01/18	193	41.22	0	0.00	41.20	193	4,329	4.46%	大買/鉅額交易
2021/01/13	0	0.00	5	42.18	42.20	-5	4,386	-0.11%
2021/01/12	5	41.80	0	0.00	42.00	5	4,377	0.11%
2021/01/11	7	42.13	1	42.25	42.45	6	4,384	0.14%
2021/01/08	0	0.00	7	42.24	42.50	-7	4,359	-0.16%
2021/01/07	0	0.00	7.2	41.48	41.45	-7.2	4,240	-0.17%
2021/01/06	2	41.00	0	0.00	41.00	2	4,254	0.05%
2021/01/05	0	0.00	6	41.24	41.35	-6	4,220	-0.14%
2021/01/04	4	40.99	10	41.20	41.35	-6	4,215	-0.14%
2020/12/30	0	0.00	6	40.54	41.05	-6	4,085	-0.15%
2020/12/18	0	0.00	5	39.85	40.20	-5	4,376	-0.11%
2020/12/16	0	0.00	1	40.20	40.25	-1	4,380	-0.02%
2020/12/11	0	0.00	196	39.70	40.00	-196	4,364	-4.49%	大賣/鉅額交易
2020/12/10	12	38.90	10	38.95	39.05	2	4,261	0.05%
2020/12/09	31	38.46	30	38.48	39.15	1	4,238	0.02%
2020/12/08	193	39.13	0	0.00	38.95	193	4,158	4.64%	大買/鉅額交易
2020/12/01	3	39.00	0	0.00	39.90	3	4,135	0.07%
2020/11/30	0	0.00	3	39.20	39.00	-3	4,131	-0.07%
2020/11/27	1	39.95	0	0.00	39.90	1	3,938	0.03%
2020/11/26	0	0.00	190	39.98	40.20	-190	3,937	-4.83%	大賣/鉅額交易
2020/11/25	10	40.50	9	40.30	40.15	1	4,011	0.02%
2020/11/24	2	40.30	0	0.00	40.30	2	4,045	0.05%
2020/11/23	1	40.45	0	0.00	40.60	1	4,042	0.02%
2020/11/20	1	40.15	10	40.15	40.30	-9	4,045	-0.22%
2020/11/19	2	40.50	1	40.45	40.50	1	4,125	0.02%
2020/11/17	0	0.00	5	40.45	40.60	-5	4,144	-0.12%
2020/11/16	10	40.45	0	0.00	40.50	10	4,208	0.24%
2020/11/13	1	39.50	0	0.00	39.90	1	4,178	0.02%
2020/11/12	2	39.90	0	0.00	39.80	2	4,197	0.05%
2020/11/11	0	0.00	1	39.95	40.20	-1	4,196	-0.02%
2020/11/10	2	39.40	9	39.46	39.55	-7	4,093	-0.17%
2020/11/06	15	38.47	15	38.45	38.60	0	3,958	0.00%
2020/11/05	183	38.59	0	0.00	38.60	183	4,000	4.57%	大買/鉅額交易
2020/11/04	2	38.20	1	38.30	38.20	1	4,007	0.02%
2020/11/02	0	0.00	12	37.63	37.95	-12	4,040	-0.30%
2020/10/30	2	37.20	0	0.00	37.05	2	4,024	0.05%
2020/10/29	1	37.60	0	0.00	37.55	1	3,929	0.03%
2020/10/28	1	37.90	1	38.00	38.10	0	3,951	0.00%
2020/10/27	1	37.80	0	0.00	38.05	1	3,992	0.03%
2020/10/22	0	0.00	2	38.35	38.50	-2	4,100	-0.05%
2020/10/21	1	38.10	1	38.25	38.05	0	4,055	0.00%
2020/10/20	3	38.10	0	0.00	38.15	3	4,063	0.07%
2020/10/19	0	0.00	2	38.25	38.20	-2	4,045	-0.05%
2020/10/16	2	38.15	0	0.00	38.00	2	4,012	0.05%
2020/10/15	5	38.11	0	0.00	38.05	5	4,022	0.12%
2020/10/14	2	38.38	0	0.00	38.55	2	3,997	0.05%
2020/10/07	0	0.00	1	39.10	39.00	-1	4,156	-0.02%
2020/09/28	10	39.20	0	0.00	39.40	10	4,249	0.24%
2020/09/24	6	37.96	0	0.00	37.35	6	4,235	0.14%
2020/09/23	1	39.00	1	38.85	38.90	0	4,120	0.00%
2020/09/22	2	39.90	0	0.00	39.50	2	4,105	0.05%
2020/09/21	9	40.34	0	0.00	40.20	9	4,069	0.22%
2020/09/18	2	40.35	0	0.00	40.75	2	4,094	0.05%
2020/09/16	10	40.50	0	0.00	41.00	10	4,079	0.25%
2020/09/11	1	40.30	0	0.00	40.45	1	4,229	0.02%
2020/09/09	10	40.35	0	0.00	40.55	10	4,314	0.23%
2020/09/07	5	41.10	0	0.00	40.90	5	4,374	0.11%
2020/09/04	1	41.45	0	0.00	41.50	1	4,374	0.02%
2020/09/03	0	0.00	1	42.00	41.80	-1	4,380	-0.02%
2020/09/02	0	0.00	2	41.30	41.50	-2	4,416	-0.05%
2020/09/01	5	41.55	0	0.00	41.75	5	4,454	0.11%
2020/08/28	0	0.00	3	41.95	42.20	-3	4,500	-0.07%
2020/08/26	0	0.00	5	42.15	42.15	-5	4,615	-0.11%
2020/08/24	5	41.35	0	0.00	41.35	5	4,690	0.11%
2020/08/20	9	41.54	0	0.00	41.55	9	4,726	0.19%
2020/08/19	5	43.30	0	0.00	43.00	5	4,719	0.11%
2020/08/17	0	0.00	2	44.35	44.35	-2	4,774	-0.04%
2020/08/12	0	0.00	1	43.15	43.40	-1	4,815	-0.02%
2020/08/10	0	0.00	7	43.69	43.70	-7	4,804	-0.15%
2020/08/07	1	42.85	1	42.70	42.90	0	4,813	0.00%
2020/08/05	5	41.90	0	0.00	41.85	5	4,839	0.10%
2020/08/04	0	0.00	1	41.90	41.65	-1	4,852	-0.02%
2020/08/03	2	41.60	0	0.00	41.45	2	4,872	0.04%
2020/07/31	2	42.60	0	0.00	42.35	2	4,847	0.04%
2020/07/27	5	42.85	2	43.15	42.50	3	4,935	0.06%
2020/07/24	1	43.95	0	0.00	43.55	1	4,958	0.02%
2020/07/21	0	0.00	1	44.90	45.50	-1	5,053	-0.02%
2020/07/17	0	0.00	2	44.95	44.75	-2	5,087	-0.04%
2020/07/16	8	44.89	0	0.00	44.80	8	5,154	0.16%
2020/07/13	5	47.35	0	0.00	47.00	5	5,064	0.10%
2020/07/10	1	47.50	1	47.40	47.50	0	5,090	0.00%
2020/07/08	0	0.00	5	47.60	48.00	-5	5,105	-0.10%
2020/07/07	1	47.30	1	47.40	47.50	0	5,139	0.00%
2020/07/06	2	47.50	0	0.00	47.45	2	5,132	0.04%
2020/07/02	0	0.00	15	46.58	46.80	-15	5,184	-0.29%
2020/06/30	0.3	45.50	1	45.50	45.55	-0.7	5,274	-0.01%
2020/06/29	0	0.00	1	45.00	44.95	-1	5,335	-0.02%
2020/06/23	0	0.00	3	45.25	45.20	-3	5,452	-0.06%
2020/06/18	1	44.80	0	0.00	45.10	1	5,688	0.02%
2020/06/17	1	45.55	2	45.55	45.40	-1	5,694	-0.02%
2020/06/16	0	0.00	1	45.40	45.15	-1	5,842	-0.02%
2020/06/15	7	44.14	1	43.90	44.05	6	6,057	0.10%
2020/06/12	5	44.45	0	0.00	44.50	5	6,159	0.08%
2020/06/11	2	46.30	0	0.00	45.40	2	6,330	0.03%
2020/06/09	1	46.00	0	0.00	46.10	1	6,656	0.02%
2020/06/05	1	45.15	0	0.00	45.20	1	6,826	0.01%
2020/06/04	0	0.00	25	45.26	45.10	-25	6,977	-0.36%
2020/06/03	0	0.00	6	44.52	44.75	-6	7,157	-0.08%
2020/06/02	0	0.00	0.2	43.60	43.40	-0.2	7,199	0.00%
2020/06/01	0	0.00	14	43.45	43.50	-14	7,206	-0.19%
2020/05/28	30	42.29	0	0.00	42.20	30	7,047	0.43%
2020/05/27	0	0.00	5	43.15	42.50	-5	7,052	-0.07%
2020/05/25	5	41.45	0	0.00	41.75	5	7,038	0.07%
2020/05/22	7	43.04	0	0.00	42.55	7	6,994	0.10%
2020/05/21	9	43.33	5	43.55	43.40	4	6,988	0.06%
2020/05/20	5	43.25	7	43.46	43.40	-2	7,017	-0.03%
2020/05/14	5	42.85	0	0.00	42.55	5	7,001	0.07%
2020/05/13	3	43.23	0	0.00	43.10	3	6,953	0.04%
2020/05/12	2	43.00	0	0.00	43.45	2	6,996	0.03%
2020/05/11	0	0.00	2	44.30	44.05	-2	6,939	-0.03%
2020/05/08	0	0.00	5	43.70	43.60	-5	6,918	-0.07%
2020/05/04	3	42.27	0	0.00	42.40	3	6,921	0.04%
2020/04/29	0	0.00	2	43.80	43.70	-2	6,907	-0.03%
2020/04/27	0	0.00	5	42.25	42.10	-5	7,119	-0.07%
2020/04/21	2	41.10	1	41.00	40.95	1	7,139	0.01%
2020/04/20	0	0.00	1	42.65	42.50	-1	7,137	-0.01%
2020/04/16	3	42.47	1	42.30	42.35	2	7,079	0.03%
2020/04/15	0.1	43.25	13	43.17	43.20	-12.9	7,024	-0.18%
2020/04/14	1	41.95	1	41.95	41.95	0	6,942	0.00%
2020/04/10	2	41.20	1	40.80	41.10	1	6,883	0.01%
2020/04/08	0	0.00	11	40.39	40.40	-11	6,811	-0.16%
2020/04/07	0	0.00	3	39.72	39.90	-3	6,741	-0.04%
2020/04/06	4	38.38	0	0.00	38.65	4	6,706	0.06%
2020/03/27	5	40.25	2	40.00	40.00	3	6,355	0.05%
2020/03/26	5	40.60	1	40.10	40.10	4	6,246	0.06%
2020/03/25	6	40.18	5	40.47	40.60	1	6,339	0.02%
2020/03/24	0	0.00	12	38.87	38.70	-12	6,220	-0.19%
2020/03/23	1	36.20	4	35.73	35.65	-3	6,044	-0.05%
2020/03/20	8	36.44	1	37.05	37.45	7	6,058	0.12%
2020/03/19	7	36.62	0	0.00	35.00	7	5,875	0.12%
2020/03/18	4	37.96	0	0.00	38.00	4	5,671	0.07%
2020/03/17	3	37.85	0	0.00	38.25	3	5,582	0.05%
2020/03/16	2	40.35	1	40.40	39.60	1	5,376	0.02%
2020/03/13	5	40.20	1	40.85	42.20	4	5,213	0.08%
2020/03/12	2	44.10	0	0.00	44.30	2	4,979	0.04%
2020/03/10	3	47.03	22	47.08	47.40	-19	4,691	-0.41%
2020/03/09	8.1	46.92	0	0.00	46.10	8.1	4,548	0.18%
2020/03/06	3	49.33	0	0.00	49.60	3	4,262	0.07%
2020/03/03	0	0.00	1	49.75	50.00	-1	4,275	-0.02%
2020/02/27	1	50.40	0	0.00	50.30	1	4,411	0.02%
2020/02/26	3	50.10	0	0.00	50.70	3	4,339	0.07%
2020/02/25	0	0.00	3	50.90	50.90	-3	4,304	-0.07%
2020/02/24	5	51.00	0	0.00	50.90	5	4,293	0.12%
2020/02/21	0	0.00	5	52.50	52.00	-5	4,260	-0.12%
2020/02/19	0	0.00	1	52.30	52.10	-1	4,226	-0.02%
2020/02/14	0	0.00	5	51.70	51.70	-5	4,303	-0.12%
2020/02/13	0	0.00	1	51.50	51.60	-1	4,320	-0.02%
2020/02/10	2	50.40	0	0.00	50.40	2	4,348	0.05%
2020/02/03	4	50.00	0	0.00	49.60	4	4,482	0.09%
2020/01/31	0	0.00	2	50.25	50.00	-2	4,445	-0.04%
2020/01/30	6	50.97	0	0.00	50.10	6	4,312	0.14%
2020/01/17	2	52.80	1	52.80	52.80	1	4,099	0.02%
2020/01/16	5	52.20	0	0.00	52.20	5	4,159	0.12%
2020/01/15	3	52.10	3	52.30	52.50	0	4,188	0.00%
2020/01/14	0	0.00	16	52.48	52.70	-16	4,215	-0.38%
2020/01/13	0	0.00	6	51.38	52.00	-6	4,186	-0.14%
2020/01/10	1	50.80	0	0.00	51.00	1	4,427	0.02%
2020/01/08	1	50.40	0	0.00	50.60	1	4,509	0.02%
2020/01/07	11	51.24	5	51.20	50.90	6	4,518	0.13%
2019/12/26	0	0.00	1	52.40	52.40	-1	4,776	-0.02%
2019/12/23	3	52.40	4	52.68	52.70	-1	5,081	-0.02%
2019/12/20	0	0.00	7	52.39	52.50	-7	5,206	-0.13%
2019/12/19	0	0.00	7	51.40	51.60	-7	5,107	-0.14%
2019/12/16	0	0.00	40	51.10	51.00	-40	7,076	-0.57%
2019/12/13	8	51.05	10	51.14	50.90	-2	7,225	-0.03%
2019/12/12	15	50.70	10	50.85	50.60	5	7,321	0.07%
2019/12/10	1	50.30	0	0.00	50.20	1	7,760	0.01%
2019/12/09	0	0.00	6	50.35	50.30	-6	7,917	-0.08%
2019/12/05	0	0.00	6	50.27	50.30	-6	8,419	-0.07%
2019/12/04	0	0.00	12	49.57	50.00	-12	8,757	-0.14%
2019/12/03	0	0.00	10	49.60	49.60	-10	8,824	-0.11%
2019/12/02	0	0.00	50	49.55	49.55	-50	8,996	-0.56%
2019/11/29	43	50.03	0	0.00	49.90	43	8,988	0.48%
2019/11/26	0	0.00	6	51.60	51.80	-6	9,091	-0.07%
2019/11/25	10	52.00	1	52.20	51.40	9	8,950	0.10%
2019/11/22	0	0.00	4	51.80	51.70	-4	9,172	-0.04%
2019/11/20	36	51.81	0	0.00	52.10	36	9,471	0.38%
2019/11/15	20	51.75	0	0.00	51.70	20	9,970	0.20%
2019/11/14	6	51.00	0	0.00	51.50	6	10,009	0.06%
2019/11/11	5	52.70	0	0.00	52.50	5	10,108	0.05%
2019/11/07	0	0.00	5	53.40	53.40	-5	10,253	-0.05%
2019/11/06	0	0.00	15	54.09	53.90	-15	10,213	-0.15%
2019/11/05	5	53.40	0	0.00	53.50	5	10,193	0.05%
2019/11/04	0	0.00	5	52.40	52.40	-5	10,178	-0.05%
2019/11/01	2	51.80	5	51.92	52.10	-3	10,285	-0.03%
2019/10/31	5	52.50	2	52.50	52.50	3	10,413	0.03%
2019/10/29	2	52.00	2	51.90	51.80	0	10,581	0.00%
2019/10/28	2	51.90	1	51.90	51.90	1	10,597	0.01%
2019/10/24	0	0.00	5	52.04	52.20	-5	10,693	-0.05%
2019/10/23	1	51.30	1	51.40	51.20	0	10,763	0.00%
2019/10/22	1	51.30	3	51.40	51.50	-2	10,847	-0.02%
2019/10/21	0	0.00	4	51.08	51.20	-4	10,832	-0.04%
2019/10/18	4	50.90	24	51.08	51.00	-20	10,784	-0.19%
2019/10/15	0	0.00	1	51.50	51.90	-1	10,440	-0.01%
2019/10/14	1	51.70	0	0.00	51.90	1	10,441	0.01%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/08	1	51.10	0	0.00	50.80	1	10,333	0.01%
2019/10/03	4	51.10	6	51.23	51.30	-2	10,339	-0.02%
2019/10/01	18	51.83	5	51.56	51.50	13	10,398	0.13%
2019/09/26	18	52.02	18	52.47	52.10	0	10,338	0.00%
2019/09/25	3	53.20	2	53.00	52.70	1	10,214	0.01%
2019/09/24	0	0.00	5	54.40	54.00	-5	10,140	-0.05%
2019/09/23	5	54.70	5	55.00	54.80	0	10,153	0.00%
2019/09/20	0	0.00	2	55.00	55.70	-2	10,165	-0.02%
2019/09/18	4	53.95	4	54.83	54.90	0	8,170	0.00%
2019/09/17	3	54.50	2	54.70	54.70	1	8,011	0.01%
2019/09/16	21	55.54	22	55.66	56.00	-1	7,890	-0.01%
2019/09/12	2	54.40	2	55.00	54.60	0	7,586	0.00%
2019/09/11	8	54.68	11	54.69	54.80	-3	7,505	-0.04%
2019/09/10	16	53.86	10	54.02	54.00	6	7,398	0.08%
2019/09/09	36	53.68	37	53.97	54.90	-1	7,321	-0.01%
2019/09/06	0	0.00	20	52.25	53.30	-20	7,064	-0.28%
2019/09/05	6	50.67	11	50.81	51.30	-5	6,784	-0.07%
2019/09/04	3	50.30	0	0.00	51.10	3	6,777	0.04%
2019/09/03	1	50.40	1	50.40	50.40	0	6,601	0.00%
2019/09/02	1	50.50	1	50.80	50.70	0	6,610	0.00%
2019/08/30	0	0.00	2	50.20	50.80	-2	6,596	-0.03%
2019/08/29	2	49.05	2	49.45	49.25	0	6,430	0.00%
2019/08/27	0	0.00	1	49.65	49.65	-1	6,398	-0.02%
2019/08/23	1	49.15	1	48.70	49.75	0	6,204	0.00%
2019/08/20	5	48.20	5	48.45	48.30	0	6,389	0.00%
2019/08/19	5	47.75	3	48.20	48.45	2	6,588	0.03%
2019/08/16	4	48.20	0	0.00	48.00	4	6,638	0.06%
2019/08/15	0	0.00	1	46.75	46.85	-1	6,585	-0.02%
2019/08/14	2	47.45	2	47.63	47.10	0	6,618	0.00%
2019/08/13	0.1	46.85	0	0.00	46.80	0.1	6,763	0.00%
2019/08/12	10	48.30	0	0.00	48.05	10	6,673	0.15%
2019/08/05	0.2	50.30	0	0.00	50.00	0.2	6,615	0.00%
2019/08/02	1	49.00	0	0.00	48.85	1	6,542	0.02%
2019/07/31	0	0.00	1	51.00	51.40	-1	6,402	-0.02%
2019/07/24	0.1	53.70	0	0.00	53.50	0.1	6,174	0.00%
2019/07/23	1	55.60	8	55.30	55.30	-7	6,101	-0.11%
2019/07/18	2	56.20	0	0.00	56.30	2	6,131	0.03%
2019/07/16	0	0.00	4	56.15	56.20	-4	6,119	-0.07%
2019/07/15	2	56.10	5	56.30	56.20	-3	6,102	-0.05%
2019/07/10	3	56.60	0	0.00	57.20	3	6,112	0.05%
2019/07/08	0	0.00	1	55.80	56.30	-1	6,077	-0.02%
2019/07/04	0	0.00	1	56.30	56.60	-1	6,000	-0.02%
2019/07/03	0	0.00	2	55.30	55.60	-2	6,021	-0.03%
2019/07/02	0	0.00	2	55.00	55.30	-2	6,044	-0.03%
2019/07/01	3	55.63	0	0.00	55.30	3	6,028	0.05%
2019/06/28	3	56.63	0	0.00	56.20	3	6,002	0.05%
2019/06/24	0	0.00	1	57.40	57.50	-1	6,163	-0.02%
2019/06/20	1	56.70	0	0.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	4	56.63	57.40	-4	6,257	-0.06%
2019/06/18	1	55.50	2.2	55.81	56.00	-1.2	6,229	-0.02%
2019/06/17	7	54.47	11.9	54.63	54.50	-4.9	6,235	-0.08%
2019/06/13	0	0.00	1	55.80	56.50	-1	6,148	-0.02%
2019/06/12	2	56.60	0	0.00	56.10	2	6,180	0.03%
2019/06/11	0	0.00	4	57.80	58.10	-4	6,217	-0.06%
2019/06/10	0	0.00	1	58.00	58.20	-1	6,415	-0.02%
2019/06/06	0	0.00	2	57.50	57.90	-2	6,411	-0.03%
2019/06/04	0	0.00	2	58.00	58.00	-2	6,549	-0.03%
2019/06/03	2	57.40	0	0.00	57.70	2	6,571	0.03%
2019/05/31	5	57.60	4	57.93	58.10	1	6,590	0.02%
2019/05/30	0	0.00	4	56.60	57.50	-4	6,664	-0.06%
2019/05/29	7	56.01	7	56.50	56.20	0	7,396	0.00%
2019/05/28	4	55.95	2	56.15	57.40	2	10,894	0.02%
2019/05/27	4	56.00	9	56.66	56.80	-5	10,729	-0.05%
2019/05/24	23	56.81	13	56.61	57.80	10	10,925	0.09%
2019/05/22	10	53.60	14	53.03	53.90	-4	11,227	-0.04%
2019/05/21	1	53.70	0	0.00	53.80	1	11,442	0.01%
2019/05/20	0	0.00	4	52.90	52.60	-4	11,663	-0.03%
2019/05/13	2	50.50	0	0.00	50.50	2	13,097	0.02%
2019/05/10	0	0.00	1	50.70	50.70	-1	13,197	-0.01%
2019/05/09	5	49.60	11.9	50.00	50.30	-6.9	13,241	-0.05%
2019/05/08	0	0.00	1	49.90	50.30	-1	13,174	-0.01%
2019/05/03	4	50.20	0	0.00	50.90	4	13,339	0.03%
2019/03/29	0	0.00	2	48.35	48.70	-2	14,204	-0.01%
2019/03/25	0	47.00	11	46.75	46.95	-11	14,359	-0.08%
2019/03/22	3	47.55	3	47.35	47.55	0	14,324	0.00%
2019/03/20	2	47.60	0	0.00	47.90	2	14,275	0.01%
2019/03/18	2	46.95	3	47.00	47.40	-1	14,205	-0.01%
2019/03/14	0	0.00	13	46.93	47.10	-13	14,105	-0.09%
2019/03/13	4	46.01	2	45.83	46.50	2	14,027	0.01%
2019/03/12	0	0.00	1	45.50	45.50	-1	13,839	-0.01%
2019/03/07	9	45.47	3	45.50	45.50	6	13,759	0.04%
2019/03/04	4	45.53	4	45.74	46.10	0	13,664	0.00%
2019/02/27	5	45.33	3	46.43	47.90	2	12,945	0.02%
2019/02/26	2	45.05	0	0.00	44.90	2	9,352	0.02%
2019/02/25	6	45.68	0	0.00	45.70	6	9,048	0.07%
2019/02/22	2	46.75	1	46.95	47.20	1	8,648	0.01%
2019/02/21	1	47.35	12	46.88	47.65	-11	8,393	-0.13%
2019/02/20	0	0.00	8	45.72	46.30	-8	8,048	-0.10%
2019/02/13	0	0.00	3	45.00	45.00	-3	7,377	-0.04%
2019/02/12	1	46.00	1.3	45.42	44.70	-0.3	7,076	0.00%
2019/01/30	0	0.00	3	43.47	43.90	-3	6,475	-0.05%
2019/01/29	1	43.40	4	43.15	43.30	-3	6,470	-0.05%
2019/01/28	5	43.00	2	43.18	43.30	3	6,485	0.05%
2019/01/25	6	43.46	5	43.70	43.70	1	6,421	0.02%
2019/01/24	1	44.30	0	0.00	43.95	1	6,367	0.02%
2019/01/23	0	0.00	1	43.65	43.95	-1	6,412	-0.02%
2019/01/17	0	0.00	3	43.25	43.05	-3	6,836	-0.04%
2019/01/16	2	43.00	14	42.52	42.60	-12	6,917	-0.17%
2019/01/15	3	43.03	14	43.38	43.20	-11	6,867	-0.16%
2019/01/14	17	42.46	11	42.55	42.50	6	6,947	0.09%
2019/01/09	0	0.00	6	40.80	40.70	-6	6,758	-0.09%
2019/01/07	0	0.00	1	39.95	40.20	-1	6,602	-0.02%
2019/01/04	0	0.00	1	40.00	40.05	-1	6,568	-0.02%
2018/12/28	0	0.00	2	40.20	40.20	-2	6,414	-0.03%
2018/12/27	2	40.05	2	40.05	40.15	0	6,359	0.00%
2018/12/26	1	39.75	0	0.00	39.85	1	6,350	0.02%
2018/12/22	2	39.70	0	0.00	39.70	2	6,262	0.03%
2018/12/21	1	40.35	0	0.00	40.40	1	6,249	0.02%
2018/12/20	0	0.00	1	40.40	40.25	-1	6,011	-0.02%
2018/12/19	0	0.00	5	39.92	40.15	-5	5,909	-0.08%
2018/12/18	0	0.00	10	39.75	39.80	-10	5,787	-0.17%
2018/12/14	1	39.60	0	0.00	39.50	1	5,670	0.02%
2018/12/13	0	0.00	2	39.65	39.65	-2	5,676	-0.04%
2018/12/11	0	0.00	3	39.10	39.25	-3	5,640	-0.05%
2018/12/10	2	38.85	5	39.00	38.95	-3	5,609	-0.05%
2018/12/07	0	0.00	6	38.70	38.80	-6	5,571	-0.11%
2018/12/06	2	38.65	0	0.00	38.80	2	5,589	0.04%
2018/12/03	4	39.43	0	0.00	39.80	4	5,553	0.07%
2018/11/26	1	39.85	3	39.70	39.95	-2	5,137	-0.04%
2018/11/22	1	38.70	2	38.90	38.90	-1	4,963	-0.02%
2018/11/21	2	38.85	0	0.00	38.90	2	4,947	0.04%
2018/11/20	1	38.80	0	0.00	38.90	1	4,922	0.02%
2018/11/19	4	38.76	0	0.00	39.20	4	4,897	0.08%
2018/11/15	1	38.80	0	0.00	39.05	1	4,719	0.02%
2018/11/14	6	39.23	0	0.00	39.15	6	4,687	0.13%
2018/11/09	0	0.00	11	39.60	39.55	-11	4,141	-0.27%
2018/11/02	1	37.80	0	0.00	38.60	1	3,639	0.03%
2018/10/31	2	38.35	0	0.00	38.45	2	3,506	0.06%
2018/10/30	9	37.97	27	38.03	38.40	-18	3,406	-0.53%
2018/10/29	0	37.35	6	37.43	37.35	-6	3,056	-0.20%
2018/10/26	2	36.00	0	0.00	36.45	2	2,881	0.07%
2018/10/24	0	0.00	1	35.90	36.80	-1	2,647	-0.04%
2018/10/23	0	0.00	2	36.75	36.55	-2	2,497	-0.08%
2018/10/22	14	37.56	10	37.95	37.35	4	2,391	0.17%
2018/10/19	0	0.00	12	36.31	36.90	-12	2,126	-0.56%