上海商銀 (5876)-玉山-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
40.10
漲跌
▼0.25
漲幅
-0.62%
成交量
7,121張
產業
上市金融類股
489人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上海商銀 (5876)籌碼相關－玉山-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

玉山-桃園券商分點個股進出
玉山-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
2024/12/11	0.1	40.30	1	40.40	40.10	-0.9	10,733	-0.01%
2024/12/10	0.2	40.25	1	40.40	40.35	-0.8	10,760	-0.01%
2024/12/09	0	0.00	23	40.21	40.15	-23	10,674	-0.22%
2024/12/06	1	39.25	81	39.65	39.90	-80	10,533	-0.76%
2024/12/05	2.1	39.50	1	39.70	39.30	1.1	10,401	0.01%
2024/12/04	2	39.23	18	39.28	39.60	-16	10,438	-0.15%
2024/12/03	1	39.05	10	39.34	39.55	-9	10,485	-0.09%
2024/12/02	2	38.85	0	0.00	38.70	2	10,405	0.02%
2024/11/29	3	39.08	2	39.30	39.25	1	10,304	0.01%
2024/11/28	17	38.98	6	39.48	39.60	11	10,132	0.11%
2024/11/27	0	0.00	20	38.53	38.60	-20	9,809	-0.20%
2024/11/26	13.1	36.94	2	37.48	37.40	11.1	9,496	0.12%
2024/11/25	9.3	37.60	2	37.88	37.20	7.3	9,338	0.08%
2024/11/22	84	37.86	1	38.31	37.85	83	9,006	0.92%
2024/11/21	4.3	38.55	0	0.00	38.35	4.3	8,722	0.05%
2024/11/20	4	39.19	3.3	39.66	38.95	0.7	8,480	0.01%
2024/11/19	3.1	39.35	0	0.00	39.25	3.1	8,295	0.04%
2024/11/18	1	39.65	5.1	40.07	39.60	-4.1	8,072	-0.05%
2024/11/14	0	0.00	3	39.65	39.70	-3	7,793	-0.04%
2024/11/12	0.1	39.05	0	0.00	39.20	0.1	7,616	0.00%
2024/11/07	0	0.00	1	39.60	39.35	-1	7,416	-0.01%
2024/11/06	20	38.95	0	0.00	38.95	20	7,397	0.27%
2024/11/05	1	39.10	0	0.00	39.10	1	7,482	0.01%
2024/11/04	4	39.14	3	39.10	39.35	1	7,559	0.01%
2024/10/29	0	0.00	20	39.25	39.90	-20	7,834	-0.26%
2024/10/24	2	38.95	0	0.00	39.10	2	7,972	0.03%
2024/10/23	22	39.09	0	0.00	39.00	22	8,045	0.27%
2024/10/22	1	39.10	10	39.50	39.60	-9	8,019	-0.11%
2024/10/21	1	39.05	0	0.00	39.25	1	8,117	0.01%
2024/10/17	0	0.00	1	38.85	39.00	-1	8,329	-0.01%
2024/10/16	1	38.60	0	0.00	38.75	1	8,648	0.01%
2024/10/15	0	0.00	0.1	38.85	39.10	-0.1	8,801	0.00%
2024/10/14	1	38.50	2	38.48	38.70	-1	8,880	-0.01%
2024/10/11	3	38.72	0	0.00	38.75	3	9,053	0.03%
2024/10/09	6	38.77	0	0.00	38.70	6	9,219	0.07%
2024/10/08	3	39.25	0	0.00	39.10	3	9,392	0.03%
2024/10/07	2	39.73	80	39.85	40.25	-78	9,269	-0.84%
2024/10/04	1	38.80	1	38.85	39.00	0	9,174	0.00%
2024/10/01	5	38.39	1	38.60	38.35	4	8,972	0.04%
2024/09/25	2	39.35	0	0.00	39.55	2	8,632	0.02%
2024/09/24	1	38.45	1	38.70	38.90	0	8,539	0.00%
2024/09/19	0.5	38.50	0.2	38.55	39.45	0.3	8,330	0.00%
2024/09/18	2	38.40	0	0.00	38.50	2	8,246	0.02%
2024/09/16	0.1	38.20	0.9	38.40	38.35	-0.8	8,265	-0.01%
2024/09/13	2.1	38.03	0	0.00	38.20	2.1	8,241	0.02%
2024/09/12	0.7	38.05	0	0.00	38.30	0.7	8,237	0.01%
2024/09/10	1	38.30	4.3	38.46	38.50	-3.3	8,059	-0.04%
2024/09/04	81.2	38.29	0	0.00	38.20	81.2	7,933	1.02%
2024/09/03	4.2	39.76	0	0.00	39.60	4.2	7,771	0.05%
2024/09/02	3	39.97	1	40.46	40.00	2	7,796	0.03%
2024/08/30	1	40.05	6	40.29	40.25	-5	7,851	-0.06%
2024/08/29	4	40.05	1.1	40.24	40.00	2.9	7,870	0.04%
2024/08/28	0.3	40.39	0	0.00	40.35	0.3	8,162	0.00%
2024/08/27	5	40.61	0.3	40.60	40.30	4.7	9,002	0.05%
2024/08/26	0	0.00	5	41.32	41.45	-5	9,053	-0.06%
2024/08/23	0	0.00	4	40.75	40.80	-4	9,137	-0.04%
2024/08/22	2	40.30	1.7	40.77	40.30	0.3	9,221	0.00%
2024/08/21	8	40.54	0.3	40.70	40.60	7.7	9,347	0.08%
2024/08/20	9	41.02	6	41.10	41.00	3	9,450	0.03%
2024/08/19	3.1	41.34	2	41.60	41.15	1.1	9,677	0.01%
2024/08/16	0	0.00	3	41.72	41.80	-3	9,939	-0.03%
2024/08/15	2.4	41.30	0	0.00	41.05	2.4	10,051	0.02%
2024/08/14	2	41.15	4.4	41.40	41.55	-2.4	10,337	-0.02%
2024/08/13	2	40.45	2	40.50	40.60	0	10,428	0.00%
2024/08/12	2.1	40.03	2	40.30	40.35	0.1	10,558	0.00%
2024/08/09	0	0.00	3.6	39.68	40.00	-3.6	10,628	-0.03%
2024/08/08	3.1	39.34	1	39.65	39.30	2.1	10,607	0.02%
2024/08/07	5	39.07	6	39.55	40.05	-1	10,553	-0.01%
2024/08/06	1	38.20	1	38.45	39.20	0	10,429	0.00%
2024/08/05	40	38.53	0	0.00	38.60	40	10,289	0.39%
2024/08/02	6	40.12	4	40.40	40.60	2	10,108	0.02%
2024/08/01	7.4	41.29	1	41.40	41.20	6.4	9,972	0.06%
2024/07/29	9	41.35	0	0.00	41.55	9	9,840	0.09%
2024/07/26	3.3	41.47	1	41.60	41.70	2.3	9,765	0.02%
2024/07/23	2.1	41.83	1	41.95	42.15	1.1	9,714	0.01%
2024/07/22	14.2	41.81	2.4	41.79	41.60	11.8	9,662	0.12%
2024/07/19	10.2	42.37	0	0.00	42.20	10.2	9,459	0.11%
2024/07/18	1	42.75	1	43.05	43.00	0	9,265	0.00%
2024/07/17	11.2	43.23	0	0.00	42.65	11.2	9,136	0.12%
2024/07/16	0.1	45.00	3	45.05	45.10	-2.9	8,815	-0.03%
2024/07/15	1.1	44.87	0	0.00	45.00	1.1	8,719	0.01%
2024/07/11	10.2	44.50	6	44.40	44.55	4.2	8,403	0.05%
2024/07/10	7	45.11	0	0.00	44.50	7	8,251	0.08%
2024/07/09	0.2	45.95	0	0.00	45.95	0.2	8,019	0.00%
2024/07/08	0	0.00	1	45.95	46.00	-1	8,005	-0.01%
2024/07/03	1	45.90	0	0.00	46.15	1	7,840	0.01%
2024/07/01	0	46.00	0	0.00	45.75	0	7,830	0.00%
2024/06/27	5	45.60	0	0.00	45.65	5	7,933	0.06%
2024/06/26	0	45.95	0	0.00	45.70	0	8,263	0.00%
2024/06/19	0	0.00	1	45.85	46.00	-1	8,624	-0.01%
2024/06/14	6	45.48	0	0.00	45.35	6	8,940	0.07%
2024/06/11	7	45.93	0	0.00	45.50	7	9,062	0.08%
2024/06/03	3	45.28	0	0.00	45.95	3	8,821	0.03%
2024/05/31	0.1	46.60	0	0.00	46.05	0.1	8,494	0.00%
2024/05/21	0	0.00	3.4	47.00	47.25	-3.4	6,474	-0.05%
2024/05/14	0	0.00	3	46.15	45.90	-3	5,605	-0.05%
2024/05/13	0	0.00	1	46.70	46.85	-1	5,540	-0.02%
2024/05/07	0	0.00	10	46.70	46.70	-10	5,457	-0.18%
2024/05/06	10	46.85	0	0.00	46.90	10	5,398	0.19%
2024/04/24	0	0.00	1	46.20	45.75	-1	4,969	-0.02%
2024/04/22	0	0.00	2	45.48	45.55	-2	5,059	-0.04%
2024/04/19	2	45.03	0	0.00	45.00	2	5,005	0.04%
2024/04/18	1	46.05	0	0.00	46.05	1	4,828	0.02%
2024/04/01	14	46.76	0	0.00	46.50	14	4,731	0.30%
2024/03/29	0	0.00	5	48.70	48.35	-5	4,637	-0.11%
2024/03/28	4	47.95	5	47.68	48.25	-1	4,280	-0.02%
2024/03/22	0	0.00	1	47.80	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	1	47.80	47.80	-1	3,893	-0.03%
2024/03/19	0	0.00	1	46.40	46.35	-1	3,718	-0.03%
2024/03/14	0	0.00	1	46.00	46.20	-1	3,455	-0.03%
2024/03/07	0	0.00	1	44.45	44.70	-1	3,473	-0.03%
2024/03/01	5	44.75	0	0.00	44.55	5	3,979	0.13%
2024/02/26	0	0.00	1	44.60	44.85	-1	4,361	-0.02%
2024/01/25	0	44.40	0	0.00	44.30	0	4,861	0.00%
2024/01/17	1	44.20	0	0.00	43.90	1	5,084	0.02%
2024/01/16	0.5	44.80	0	0.00	44.50	0.5	4,999	0.01%
2024/01/12	0	0.00	1	45.35	45.35	-1	5,002	-0.02%
2024/01/10	0	0.00	3	44.83	44.95	-3	5,037	-0.06%
2024/01/08	0	0.00	3	46.58	46.30	-3	4,923	-0.06%
2024/01/04	0	0.00	0.4	45.75	46.20	-0.4	4,962	-0.01%
2024/01/02	0	0.00	7	46.74	46.60	-7	5,052	-0.14%
2023/12/29	0	0.00	1	46.80	46.80	-1	5,093	-0.02%
2023/12/28	0	0.00	1	46.80	46.85	-1	5,099	-0.02%
2023/12/27	0	0.00	2	46.33	46.45	-2	5,039	-0.04%
2023/12/26	0	0.00	1	45.50	45.75	-1	4,957	-0.02%
2023/12/22	0	0.00	2	45.25	45.35	-2	4,954	-0.04%
2023/12/15	0.5	45.80	26	45.80	45.55	-25.5	4,900	-0.52%
2023/12/13	0.4	45.75	0	0.00	45.65	0.4	4,746	0.01%
2023/12/01	0	0.00	3	45.93	46.00	-3	4,742	-0.06%
2023/11/29	0	0.00	1	45.65	45.30	-1	4,473	-0.02%
2023/11/27	0	0.00	1	47.00	45.75	-1	4,290	-0.02%
2023/11/22	0	45.65	0	0.00	45.70	0	3,865	0.00%
2023/11/17	0.3	45.75	0	0.00	45.80	0.3	3,786	0.01%
2023/11/15	0	0.00	8.4	45.01	45.05	-8.4	3,667	-0.23%
2023/11/07	0	0.00	1	44.65	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	4	44.65	44.65	-4	3,685	-0.11%
2023/11/03	0	0.00	7.4	44.47	44.60	-7.4	3,628	-0.20%
2023/11/02	0	0.00	2	44.00	44.00	-2	3,571	-0.06%
2023/10/30	5	42.90	0	0.00	42.70	5	3,504	0.14%
2023/10/27	0	0.00	0	43.50	43.95	0	3,444	0.00%
2023/10/23	0.4	43.00	0	0.00	42.65	0.4	3,378	0.01%
2023/10/19	1.1	43.30	0	0.00	43.40	1.1	3,321	0.03%
2023/10/13	5	43.55	0	0.00	43.50	5	3,381	0.15%
2023/10/12	0	0.00	2	44.25	44.40	-2	3,372	-0.06%
2023/10/11	0	0.00	6	43.90	44.35	-6	3,358	-0.18%
2023/10/06	0	0.00	6	43.00	43.40	-6	3,304	-0.18%
2023/10/05	1	42.45	0	0.00	42.40	1	3,278	0.03%
2023/10/04	2.1	42.38	0	0.00	42.45	2.1	3,233	0.06%
2023/10/03	1	42.70	5	43.00	42.85	-4	3,236	-0.12%
2023/09/22	0	0.00	1	43.15	43.00	-1	3,593	-0.03%
2023/09/21	1	42.70	0	0.00	42.65	1	3,592	0.03%
2023/09/20	0	0.00	2	43.50	43.55	-2	3,540	-0.06%
2023/09/14	10	43.45	2	43.53	43.70	8	3,695	0.22%
2023/09/11	2	42.30	2	42.43	42.55	0	3,848	0.00%
2023/09/06	2	42.30	0	0.00	42.20	2	3,886	0.05%
2023/09/05	5	42.81	0	0.00	42.70	5	3,837	0.13%
2023/08/30	1	42.70	0	0.00	42.80	1	3,829	0.03%
2023/08/28	2	42.90	0	0.00	43.00	2	3,919	0.05%
2023/08/25	1	42.20	0	0.00	42.40	1	5,038	0.02%
2023/08/22	1	42.25	0	0.00	42.20	1	5,221	0.02%
2023/08/16	0.2	42.50	0	0.00	42.35	0.2	5,309	0.00%
2023/08/15	1	43.10	0	0.00	42.95	1	5,328	0.02%
2023/08/14	1	43.10	0	0.00	43.10	1	5,348	0.02%
2023/08/10	1	43.85	4	43.95	43.85	-3	5,421	-0.06%
2023/08/02	2	44.00	0	0.00	43.85	2	5,465	0.04%
2023/07/31	3	44.10	0	0.00	44.05	3	5,505	0.05%
2023/07/26	0.5	44.30	1	44.40	44.40	-0.5	5,657	-0.01%
2023/07/21	3	44.23	0	0.00	43.90	3	5,730	0.05%
2023/07/19	1	44.35	0	0.00	44.30	1	5,683	0.02%
2023/07/18	1	44.60	0	0.00	45.05	1	5,641	0.02%
2023/07/17	0	0.00	3	44.70	44.70	-3	5,588	-0.05%
2023/07/14	3	44.33	5	44.42	44.40	-2	5,600	-0.04%
2023/07/13	1	44.10	5	44.17	43.95	-4	5,609	-0.07%
2023/07/12	0	0.00	1	43.70	43.75	-1	5,571	-0.02%
2023/07/11	3.4	43.46	0	0.00	43.50	3.4	5,576	0.06%
2023/07/10	3	43.58	2	43.50	43.35	1	5,570	0.02%
2023/07/06	13	43.61	0	0.00	43.40	13	5,453	0.24%
2023/07/05	1	46.05	10	46.00	46.05	-9	5,251	-0.17%
2023/07/04	1	45.75	2	46.00	46.15	-1	5,194	-0.02%
2023/07/03	2	45.55	1	45.90	45.90	1	5,182	0.02%
2023/06/30	4	45.45	0	0.00	45.40	4	5,212	0.08%
2023/06/29	2	45.60	0	0.00	45.65	2	5,183	0.04%
2023/06/20	3	45.85	0	0.00	45.70	3	5,185	0.06%
2023/06/19	0	0.00	3	46.10	46.45	-3	5,079	-0.06%
2023/06/16	8	45.72	4	46.14	45.70	4	5,043	0.08%
2023/06/15	2	46.30	0	0.00	46.40	2	4,907	0.04%
2023/06/13	1	46.30	0	0.00	46.25	1	5,115	0.02%
2023/06/08	2	46.18	0	0.00	46.20	2	5,296	0.04%
2023/06/07	5	46.50	4	46.55	46.55	1	5,374	0.02%
2023/06/06	0	0.00	1	46.30	46.25	-1	5,337	-0.02%
2023/06/05	2	45.75	1	45.70	45.80	1	5,346	0.02%
2023/06/02	1	45.35	0	0.00	45.40	1	5,328	0.02%
2023/05/31	3	45.90	2.1	45.91	45.15	0.9	5,230	0.02%
2023/05/29	1	45.90	0	0.00	45.85	1	4,106	0.02%
2023/05/25	5	46.11	0	0.00	45.95	5	3,994	0.13%
2023/05/24	1	46.45	1	46.80	46.85	0	3,914	0.00%
2023/05/19	1	46.90	0	0.00	47.30	1	3,841	0.03%
2023/05/17	0	0.00	4	46.95	47.00	-4	3,785	-0.11%
2023/05/12	1	46.25	0	0.00	46.20	1	3,720	0.03%
2023/05/11	1	46.30	0	0.00	46.50	1	3,696	0.03%
2023/05/03	2	45.38	0	0.00	45.50	2	3,585	0.06%
2023/04/28	10	46.50	0	0.00	46.45	10	3,650	0.27%
2023/04/19	0	0.00	2	46.55	46.20	-2	3,727	-0.05%
2023/04/18	2	46.55	0	0.00	46.65	2	3,717	0.05%
2023/04/14	0	0.00	3	47.23	47.50	-3	3,787	-0.08%
2023/04/11	0	0.00	5	46.90	46.95	-5	3,834	-0.13%
2023/03/24	0	0.00	1	46.85	46.70	-1	4,362	-0.02%
2023/03/20	0	0.00	1	45.40	45.15	-1	4,414	-0.02%
2023/03/17	2	44.93	1	45.10	44.70	1	4,439	0.02%
2023/03/15	1	45.00	0	0.00	44.60	1	4,311	0.02%
2023/03/14	1	44.40	0	0.00	44.55	1	4,320	0.02%
2023/03/10	3	46.12	1	45.95	45.85	2	4,257	0.05%
2023/03/02	2	47.15	0	0.00	47.15	2	4,687	0.04%
2023/02/20	0	0.00	1	47.60	47.80	-1	4,818	-0.02%
2023/02/13	0	0.00	1	47.15	47.15	-1	5,237	-0.02%
2023/02/01	0	0.00	2	46.98	47.10	-2	5,626	-0.04%
2023/01/30	2	47.50	2	47.83	47.95	0	5,602	0.00%
2023/01/17	0	0.00	4	47.08	47.10	-4	5,554	-0.07%
2023/01/16	0	0.00	3	46.70	46.80	-3	5,560	-0.05%
2023/01/12	0	0.00	3	46.35	46.40	-3	5,790	-0.05%
2023/01/11	0	0.00	2	46.30	46.25	-2	5,846	-0.03%
2023/01/09	0	0.00	2	46.00	46.25	-2	5,910	-0.03%
2023/01/05	0	0.00	1	45.30	45.50	-1	6,021	-0.02%
2023/01/04	1	44.70	3	44.87	44.95	-2	6,008	-0.03%
2023/01/03	0	0.00	1	44.05	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	2	44.28	44.05	-2	6,024	-0.03%
2022/12/29	0	0.00	1	43.60	43.90	-1	6,044	-0.02%
2022/12/28	0	0.00	1	44.35	44.15	-1	6,016	-0.02%
2022/12/27	0	0.00	2	44.23	44.25	-2	6,015	-0.03%
2022/12/26	0	0.00	1	44.00	44.05	-1	6,042	-0.02%
2022/12/23	1	44.15	3	44.05	44.25	-2	6,076	-0.03%
2022/12/22	0	44.30	2	44.18	44.45	-2	6,119	-0.03%
2022/12/21	2.2	43.75	5	43.81	43.75	-2.8	6,124	-0.05%
2022/12/20	3.1	44.81	23	44.84	44.50	-19.9	6,004	-0.33%
2022/12/15	0	0.00	1	48.20	48.00	-1	5,816	-0.02%
2022/12/09	1	47.65	1	47.90	47.80	0	5,835	0.00%
2022/12/08	1	48.15	0	0.00	48.05	1	5,842	0.02%
2022/12/07	0	0.00	2	47.93	47.90	-2	5,824	-0.03%
2022/12/06	2	47.00	0	0.00	46.80	2	5,774	0.03%
2022/12/05	5	47.40	1	47.60	47.05	4	5,756	0.07%
2022/12/02	1	48.10	0	0.00	48.20	1	5,675	0.02%
2022/12/01	0.9	48.70	0	0.00	48.95	0.9	5,692	0.02%
2022/11/29	0	0.00	2	47.70	47.80	-2	5,482	-0.04%
2022/11/28	0	0.00	1	46.45	46.40	-1	5,412	-0.02%
2022/11/23	0	0.00	1	45.60	45.80	-1	5,521	-0.02%
2022/11/22	2	44.65	3	44.95	45.05	-1	5,497	-0.02%
2022/11/21	1	44.55	1	44.85	45.10	0	5,451	0.00%
2022/11/18	4	44.91	1	45.30	44.85	3	5,443	0.06%
2022/11/17	1	45.10	1	45.40	45.35	0	5,402	0.00%
2022/11/04	0	0.00	1	45.10	45.10	-1	5,043	-0.02%
2022/10/27	0.1	45.55	0	0.00	45.50	0.1	4,769	0.00%
2022/10/25	1	45.00	1	45.40	45.20	0	4,749	0.00%
2022/10/18	0.1	46.95	0	0.00	47.45	0.1	4,355	0.00%
2022/10/12	0	0.00	5	48.10	48.05	-5	4,134	-0.12%
2022/10/11	1	47.75	0	0.00	47.75	1	4,126	0.02%
2022/10/03	0	48.75	0	0.00	48.70	0	4,173	0.00%
2022/09/30	1	49.00	0	0.00	49.20	1	4,186	0.02%
2022/09/29	0	0.00	1	49.40	49.40	-1	4,210	-0.02%
2022/09/28	0.1	48.75	0	0.00	48.70	0.1	4,233	0.00%
2022/09/22	0.1	48.05	0	0.00	48.60	0.1	4,298	0.00%
2022/09/21	0	48.65	0	0.00	48.75	0	4,291	0.00%
2022/09/14	1.1	48.62	0	0.00	48.55	1.1	4,391	0.02%
2022/09/13	2	49.55	0	0.00	49.60	2	4,417	0.05%
2022/09/07	2	48.75	0	0.00	48.55	2	4,555	0.04%
2022/09/06	1	49.00	0	0.00	49.55	1	4,591	0.02%
2022/09/02	1	48.70	0	0.00	48.65	1	4,689	0.02%
2022/09/01	0	48.75	0	0.00	48.65	0	4,709	0.00%
2022/08/31	1	49.70	0	0.00	49.80	1	4,669	0.02%
2022/08/30	0	49.30	0	0.00	49.45	0	4,508	0.00%
2022/08/26	0	50.50	0	0.00	50.40	0	4,612	0.00%
2022/08/23	0	50.70	0	0.00	50.60	0	5,118	0.00%
2022/08/12	1	52.50	0	0.00	52.70	1	5,799	0.02%
2022/07/20	1	48.20	0	0.00	47.90	1	5,905	0.02%
2022/06/23	0	0.00	3	53.93	54.00	-3	5,552	-0.05%
2022/06/22	0	0.00	1	53.30	52.90	-1	5,471	-0.02%
2022/06/20	0	0.00	5	52.90	51.80	-5	5,533	-0.09%
2022/06/16	0	0.00	5	52.50	52.50	-5	5,422	-0.09%
2022/06/09	0	0.00	1	52.20	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	5	52.10	51.90	-5	5,096	-0.10%
2022/06/01	0	0.00	1	51.90	51.70	-1	5,073	-0.02%
2022/05/31	0	0.00	6.8	51.35	50.60	-6.8	4,930	-0.14%
2022/05/30	2	51.80	2	51.55	50.70	0	4,642	0.00%
2022/05/24	0	0.00	1	50.30	50.00	-1	4,233	-0.02%
2022/05/23	0	0.00	5	49.75	49.65	-5	4,095	-0.12%
2022/05/18	0	0.00	1	47.10	47.30	-1	3,844	-0.03%
2022/05/13	1	46.75	0	0.00	46.80	1	3,830	0.03%
2022/04/27	0	0.00	2	48.85	48.15	-2	4,143	-0.05%
2022/04/26	2	49.90	3	49.10	49.40	-1	4,157	-0.02%
2022/04/22	0	0.00	5	49.15	49.70	-5	4,187	-0.12%
2022/04/20	0	0.00	17	49.12	49.55	-17	4,476	-0.38%
2022/04/19	0	0.00	4.1	48.95	48.90	-4.1	4,671	-0.09%
2022/04/14	1	50.10	0	0.00	49.75	1	4,786	0.02%
2022/04/13	0	0.00	0.1	50.80	51.00	-0.1	4,790	0.00%
2022/04/07	0	0.00	2	50.20	49.05	-2	4,671	-0.04%
2022/03/25	0	0.00	1	49.20	49.55	-1	4,366	-0.02%
2022/03/24	0	0.00	1	50.00	50.00	-1	4,353	-0.02%
2022/03/17	1	47.85	1	48.10	48.15	0	4,142	0.00%
2022/03/15	3	45.90	0	0.00	46.20	3	4,022	0.07%
2022/03/10	0	0.00	6	46.65	46.80	-6	4,069	-0.15%
2022/03/02	0	47.25	0	0.00	47.65	0	4,126	0.00%
2022/03/01	0	0.00	1	47.40	47.55	-1	4,115	-0.02%
2022/02/23	0	0.00	1	47.30	47.45	-1	3,960	-0.03%
2022/02/16	0	0.00	2	48.65	48.10	-2	4,019	-0.05%
2022/02/09	0	0.00	2	48.83	48.90	-2	3,930	-0.05%
2022/01/24	0.8	47.20	0	0.00	47.65	0.8	3,491	0.02%
2022/01/20	2	48.55	0	0.00	48.45	2	3,446	0.06%
2022/01/13	4	49.95	6	50.00	49.65	-2	3,235	-0.06%
2021/12/13	0	0.00	14	47.05	47.10	-14	2,955	-0.47%
2021/12/10	0	0.00	10	47.41	47.05	-10	3,000	-0.33%
2021/12/08	0	0.00	2	47.65	47.80	-2	2,999	-0.07%
2021/12/07	0	0.00	1	47.00	47.50	-1	2,991	-0.03%
2021/12/01	0	0.00	1	46.45	46.55	-1	3,054	-0.03%
2021/11/30	2	45.75	0	0.00	46.35	2	3,065	0.07%
2021/11/24	5	47.60	5	47.80	47.55	0	3,150	0.00%
2021/11/22	0	0.00	1	46.65	47.00	-1	3,390	-0.03%
2021/11/18	1	46.35	1	46.30	46.70	0	3,363	0.00%
2021/11/15	1	45.55	0	0.00	45.60	1	3,310	0.03%
2021/11/12	0	0.00	13	45.03	45.20	-13	3,297	-0.39%
2021/11/10	0	0.00	0.1	44.65	44.70	-0.1	3,339	0.00%
2021/11/03	5	43.90	0	0.00	44.00	5	3,409	0.15%
2021/10/19	3	44.40	0	0.00	44.55	3	3,676	0.08%
2021/10/15	0	0.00	2.1	44.30	44.45	-2.1	3,722	-0.06%
2021/10/08	0	0.00	1	43.55	43.50	-1	3,732	-0.03%
2021/10/06	3	42.95	0.4	43.18	43.30	2.6	3,760	0.07%
2021/10/01	2	43.10	0	0.00	43.30	2	3,798	0.05%
2021/09/29	2	43.60	0	0.00	44.05	2	3,719	0.05%
2021/09/28	5	44.45	0	0.00	44.45	5	3,690	0.14%
2021/09/27	5	44.52	14.5	44.96	44.80	-9.5	3,675	-0.26%
2021/09/17	0	0.00	0.7	45.90	45.35	-0.7	3,597	-0.02%
2021/09/16	1	46.00	17	46.04	46.00	-16	3,548	-0.45%
2021/09/13	0	0.00	0.3	45.60	45.55	-0.3	3,495	-0.01%
2021/09/06	0	0.00	1	45.00	45.05	-1	3,537	-0.03%
2021/09/03	0	0.00	3	44.50	44.70	-3	3,495	-0.09%
2021/09/01	0	0.00	1	45.00	44.65	-1	3,480	-0.03%
2021/08/31	0	0.00	7	44.28	45.00	-7	3,425	-0.20%
2021/08/30	0	0.00	2	44.00	44.30	-2	3,336	-0.06%
2021/08/27	1	43.80	0	0.00	43.90	1	3,196	0.03%
2021/08/20	1	40.50	0	0.00	40.25	1	3,041	0.03%
2021/08/19	1.1	40.43	0	0.00	40.55	1.1	3,611	0.03%
2021/08/13	1	41.30	0	0.00	41.40	1	3,792	0.03%
2021/07/29	1	41.70	0	0.00	41.85	1	4,574	0.02%
2021/07/28	6	41.59	0	0.00	41.30	6	4,553	0.13%
2021/07/26	5	44.90	0	0.00	45.00	5	4,526	0.11%
2021/07/21	0	0.00	0.3	44.70	44.75	-0.3	4,629	-0.01%
2021/07/14	0	0.00	1	45.40	45.40	-1	4,782	-0.02%
2021/07/02	0.1	44.80	0	0.00	44.90	0.1	5,052	0.00%
2021/06/23	0	0.00	13	45.03	45.25	-13	5,318	-0.24%
2021/06/11	0	0.00	1	45.00	45.05	-1	5,464	-0.02%
2021/06/10	0	0.00	2	45.00	45.00	-2	5,513	-0.04%
2021/06/04	5	44.90	0	0.00	45.15	5	5,725	0.09%
2021/06/03	0	0.00	10	45.60	45.70	-10	5,844	-0.17%
2021/06/02	4	45.40	1	45.50	45.50	3	5,888	0.05%
2021/05/31	0	0.00	15	45.47	45.40	-15	6,012	-0.25%
2021/05/28	11	45.05	0	0.00	45.25	11	6,048	0.18%
2021/05/27	0	0.00	1	44.25	45.60	-1	6,010	-0.02%
2021/05/25	1	44.85	0	0.00	45.20	1	5,631	0.02%
2021/05/24	0	0.00	1	43.90	44.40	-1	5,561	-0.02%
2021/05/21	0	0.00	1	44.45	44.35	-1	5,571	-0.02%
2021/05/19	2	43.53	0	0.00	42.90	2	5,482	0.04%
2021/05/18	0	0.00	9	43.37	43.60	-9	5,446	-0.17%
2021/05/17	1	41.50	0	0.00	41.30	1	5,458	0.02%
2021/05/12	0	0.00	7	40.85	41.50	-7	5,268	-0.13%
2021/05/11	4	43.83	0	0.00	43.40	4	5,080	0.08%
2021/05/07	1	44.00	0	0.00	44.05	1	5,133	0.02%
2021/05/06	0	0.00	25	43.25	43.90	-25	5,165	-0.48%
2021/05/04	25	42.41	15	43.40	42.45	10	5,168	0.19%
2021/05/03	15	42.80	80	43.45	42.80	-65	5,148	-1.26%
2021/04/29	30	43.55	31	44.04	43.45	-1	5,159	-0.02%
2021/04/23	0	0.00	1	43.00	43.00	-1	5,228	-0.02%
2021/04/20	0	0.00	1	42.95	43.00	-1	5,189	-0.02%
2021/04/16	1	42.50	0	0.00	42.45	1	5,165	0.02%
2021/04/15	2	42.10	0	0.00	42.15	2	5,255	0.04%
2021/04/13	50	42.25	0	0.00	42.10	50	5,275	0.95%
2021/04/12	30	41.90	1	41.95	41.90	29	5,238	0.55%
2021/04/09	1	41.10	2	41.35	41.25	-1	5,252	-0.02%
2021/04/08	0	0.00	4	41.25	41.20	-4	5,284	-0.08%
2021/04/01	2	41.55	0	0.00	41.55	2	5,306	0.04%
2021/03/30	0	0.00	4	41.50	41.80	-4	5,197	-0.08%
2021/03/29	0	0.00	2	41.33	41.40	-2	5,142	-0.04%
2021/03/25	0	0.00	2	40.95	41.15	-2	5,066	-0.04%
2021/03/22	0.2	40.60	0	0.00	40.50	0.2	5,113	0.00%
2021/03/18	0	0.00	5	41.50	40.80	-5	5,025	-0.10%
2021/03/17	0	0.00	1	41.15	41.05	-1	5,060	-0.02%
2021/03/11	0.1	41.00	0	0.00	40.65	0.1	5,153	0.00%
2021/03/09	1	40.45	0	0.00	40.45	1	5,044	0.02%
2021/02/26	5	39.60	0	0.00	39.90	5	4,912	0.10%
2021/02/23	0	0.00	1	39.25	39.85	-1	4,696	-0.02%
2021/02/19	1	39.15	0	0.00	39.20	1	4,714	0.02%
2021/02/18	0.2	39.70	0	0.00	39.65	0.2	4,731	0.00%
2021/02/17	1	39.10	1	39.65	39.70	0	4,769	0.00%
2021/02/03	3	38.23	3	38.22	38.70	0	4,755	0.00%
2021/02/01	1	38.40	0	0.00	38.20	1	4,825	0.02%
2021/01/29	4	37.80	0	0.00	37.40	4	4,785	0.08%
2021/01/28	3	38.52	0	0.00	38.25	3	4,680	0.06%
2021/01/27	7	39.03	0	0.00	38.60	7	4,609	0.15%
2021/01/26	1	38.71	0.1	38.80	38.60	1	4,602	0.02%
2021/01/25	1	38.95	0	0.00	38.90	1	4,572	0.02%
2021/01/22	1	39.20	0	0.00	39.00	1	4,609	0.02%
2021/01/20	3	39.43	0	0.00	39.00	3	4,531	0.07%
2021/01/15	0	0.00	0.2	41.75	41.75	-0.2	4,295	-0.01%
2021/01/14	0	0.00	0.1	41.90	42.20	-0.1	4,380	0.00%
2021/01/13	0	0.00	1	42.30	42.20	-1	4,386	-0.02%
2021/01/12	0	0.00	8	41.99	42.00	-8	4,377	-0.18%
2021/01/07	0	0.00	2	41.45	41.45	-2	4,240	-0.05%
2021/01/06	0	0.00	2	41.20	41.00	-2	4,254	-0.05%
2020/12/31	0	0.00	7	41.25	41.10	-7	4,149	-0.17%
2020/12/30	2	40.00	0	0.00	41.05	2	4,085	0.05%
2020/12/29	0	0.00	1	40.10	40.05	-1	4,007	-0.02%
2020/12/28	0	0.00	3	39.82	40.00	-3	4,016	-0.07%
2020/12/25	0	0.00	1	39.60	39.60	-1	4,065	-0.02%
2020/12/22	5	39.75	0	0.00	39.75	5	4,181	0.12%
2020/12/17	5	40.05	2	40.10	40.25	3	4,375	0.07%
2020/12/16	0	0.00	3	40.03	40.25	-3	4,380	-0.07%
2020/12/11	0	0.00	2	39.78	40.00	-2	4,364	-0.05%
2020/12/10	5	39.10	0	0.00	39.05	5	4,261	0.12%
2020/12/09	1	38.45	0	0.00	39.15	1	4,238	0.02%
2020/12/08	1	39.00	0	0.00	38.95	1	4,158	0.02%
2020/12/07	7	39.67	0	0.00	39.80	7	4,116	0.17%
2020/12/04	0	0.00	2	40.28	40.20	-2	4,095	-0.05%
2020/12/03	0	0.00	1	39.90	40.00	-1	4,081	-0.02%
2020/12/01	1	39.20	0	0.00	39.90	1	4,135	0.02%
2020/11/30	7	39.74	1	39.50	39.00	6	4,131	0.15%
2020/11/27	1	39.90	0	0.00	39.90	1	3,938	0.03%
2020/11/26	0	0.00	1	40.15	40.20	-1	3,937	-0.03%
2020/11/20	0	0.00	4	40.15	40.30	-4	4,045	-0.10%
2020/11/19	1	40.45	0	0.00	40.50	1	4,125	0.02%
2020/11/16	0	0.00	1	40.20	40.50	-1	4,208	-0.02%
2020/11/13	0	0.00	1	39.70	39.90	-1	4,178	-0.02%
2020/11/11	0	0.00	1	39.95	40.20	-1	4,196	-0.02%
2020/11/10	10	39.40	0	0.00	39.55	10	4,093	0.24%
2020/11/05	1	38.60	1	38.55	38.60	0	4,000	0.00%
2020/11/03	0	0.00	1	38.25	38.35	-1	4,027	-0.02%
2020/11/02	1	36.95	3.5	37.34	37.95	-2.5	4,040	-0.06%
2020/10/30	5	37.12	0	0.00	37.05	5	4,024	0.12%
2020/10/29	2	37.60	0	0.00	37.55	2	3,929	0.05%
2020/10/28	2	37.98	0.5	38.12	38.10	1.5	3,951	0.04%
2020/10/27	1	37.80	0.5	38.75	38.05	0.5	3,992	0.01%
2020/10/26	4	38.33	0	0.00	38.30	4	4,014	0.10%
2020/10/23	2	38.20	0	0.00	38.20	2	4,040	0.05%
2020/10/22	0	0.00	10.5	38.49	38.50	-10.5	4,100	-0.26%
2020/10/21	0	0.00	1	38.20	38.05	-1	4,055	-0.02%
2020/10/20	0	0.00	2	38.30	38.15	-2	4,063	-0.05%
2020/10/19	0.1	38.30	21	38.40	38.20	-20.9	4,045	-0.52%
2020/10/16	1	38.00	3	38.30	38.00	-2	4,012	-0.05%
2020/10/15	3.5	38.07	0	0.00	38.05	3.5	4,022	0.09%
2020/10/14	2	38.48	1	39.00	38.55	1	3,997	0.03%
2020/10/13	5	38.55	0	0.00	38.60	5	3,935	0.13%
2020/10/05	0	0.00	3	39.45	38.85	-3	4,239	-0.07%
2020/09/30	1	39.20	0	0.00	38.85	1	4,255	0.02%
2020/09/29	0	0.00	1	39.25	39.10	-1	4,224	-0.02%
2020/09/28	1	39.45	1	39.20	39.40	0	4,249	0.00%
2020/09/24	8	37.81	0	0.00	37.35	8	4,235	0.19%
2020/09/23	4	38.90	2.2	39.10	38.90	1.8	4,120	0.04%
2020/09/22	12	39.88	0	0.00	39.50	12	4,105	0.29%
2020/09/15	0.5	40.90	0	0.00	40.80	0.5	4,079	0.01%
2020/09/11	0	0.00	1	40.35	40.45	-1	4,229	-0.02%
2020/09/09	2	40.20	0	0.00	40.55	2	4,314	0.05%
2020/09/07	1	41.05	0	0.00	40.90	1	4,374	0.02%
2020/09/04	1	41.10	0	0.00	41.50	1	4,374	0.02%
2020/09/01	3	41.55	0	0.00	41.75	3	4,454	0.07%
2020/08/28	0	0.00	1	42.00	42.20	-1	4,500	-0.02%
2020/08/27	1	41.90	0	0.00	42.00	1	4,585	0.02%
2020/08/26	1	41.80	0	0.00	42.15	1	4,615	0.02%
2020/08/25	0	0.00	3	42.72	42.35	-3	4,657	-0.06%
2020/08/24	1	41.40	0	0.00	41.35	1	4,690	0.02%
2020/08/21	2	41.80	1	42.35	41.80	1	4,710	0.02%
2020/08/20	5	41.72	9	41.77	41.55	-4	4,726	-0.08%
2020/08/19	1	43.55	0	0.00	43.00	1	4,719	0.02%
2020/08/18	1	43.40	0	0.00	43.40	1	4,748	0.02%
2020/08/11	2	43.70	5	44.15	43.40	-3	4,824	-0.06%
2020/08/10	0	0.00	3	42.95	43.70	-3	4,804	-0.06%
2020/08/07	2	42.68	4	42.70	42.90	-2	4,813	-0.04%
2020/08/04	1	41.85	0	0.00	41.65	1	4,852	0.02%
2020/08/03	4	41.61	0	0.00	41.45	4	4,872	0.08%
2020/07/31	1	42.70	0	0.00	42.35	1	4,847	0.02%
2020/07/30	8	42.44	0	0.00	42.85	8	4,830	0.17%
2020/07/27	1	42.50	0	0.00	42.50	1	4,935	0.02%
2020/07/22	0	0.00	2	45.10	45.00	-2	5,046	-0.04%
2020/07/17	1	45.05	0	0.00	44.75	1	5,087	0.02%
2020/07/16	9	44.94	0	0.00	44.80	9	5,154	0.17%
2020/07/15	0	0.00	29	47.73	47.75	-29	5,083	-0.57%
2020/07/14	0	0.00	0.2	47.45	47.45	-0.2	5,051	0.00%
2020/07/13	1	47.45	0	0.00	47.00	1	5,064	0.02%
2020/07/07	0	0.00	1	47.35	47.50	-1	5,139	-0.02%
2020/07/06	0	0.00	23	47.44	47.45	-23	5,132	-0.45%
2020/07/03	19	47.09	21	47.05	47.00	-2	5,150	-0.04%
2020/07/02	2	46.25	0	0.00	46.80	2	5,184	0.04%
2020/07/01	0	0.00	5	46.15	46.20	-5	5,234	-0.10%
2020/06/30	0	0.00	2	45.40	45.55	-2	5,274	-0.04%
2020/06/29	1	45.05	1	45.00	44.95	0	5,335	0.00%
2020/06/18	2	44.85	0	0.00	45.10	2	5,688	0.04%
2020/06/17	0	0.00	10	45.50	45.40	-10	5,694	-0.18%
2020/06/16	0	0.00	14	45.69	45.15	-14	5,842	-0.24%
2020/06/15	3	44.07	1	44.25	44.05	2	6,057	0.03%
2020/06/12	10	44.60	1	44.80	44.50	9	6,159	0.15%
2020/06/11	6	45.79	7	46.14	45.40	-1	6,330	-0.02%
2020/06/10	1	46.35	14	46.56	46.75	-13	6,467	-0.20%
2020/06/09	1	45.80	0	0.00	46.10	1	6,656	0.02%
2020/06/08	0	0.00	3	45.63	46.00	-3	6,759	-0.04%
2020/06/04	1	45.45	2	45.23	45.10	-1	6,977	-0.01%
2020/06/03	13	44.28	37	44.19	44.75	-24	7,157	-0.34%
2020/06/02	6	43.55	30	43.70	43.40	-24	7,199	-0.33%
2020/06/01	6	42.94	11	43.45	43.50	-5	7,206	-0.07%
2020/05/28	15	42.56	10	42.55	42.20	5	7,047	0.07%
2020/05/25	1	41.70	10	42.03	41.75	-9	7,038	-0.13%
2020/05/20	0	0.00	5	43.53	43.40	-5	7,017	-0.07%
2020/05/19	0	0.00	5	43.10	43.35	-5	7,027	-0.07%
2020/05/18	5	42.35	0	0.00	42.25	5	7,034	0.07%
2020/05/15	3	42.95	0	0.00	42.25	3	7,038	0.04%
2020/05/12	4	43.44	2	43.20	43.45	2	6,996	0.03%
2020/05/11	3.1	44.12	2	44.30	44.05	1.1	6,939	0.02%
2020/05/08	0	0.00	5	43.70	43.60	-5	6,918	-0.07%
2020/05/07	0	0.00	11	43.36	43.10	-11	6,909	-0.16%
2020/05/04	8	42.51	1	42.25	42.40	7	6,921	0.10%
2020/04/30	0	0.00	2	44.00	44.15	-2	6,891	-0.03%
2020/04/29	0	0.00	3	43.70	43.70	-3	6,907	-0.04%
2020/04/27	0	0.00	4	42.08	42.10	-4	7,119	-0.06%
2020/04/24	1	40.60	0	0.00	40.60	1	7,109	0.01%
2020/04/23	6	41.11	14	40.85	40.90	-8	7,178	-0.11%
2020/04/21	3	41.63	15	41.18	40.95	-12	7,139	-0.17%
2020/04/20	1	42.60	0	0.00	42.50	1	7,137	0.01%
2020/04/17	16	44.40	7	43.49	42.70	9	7,175	0.13%
2020/04/16	7	42.38	0	0.00	42.35	7	7,079	0.10%
2020/04/15	0	0.00	3	43.18	43.20	-3	7,024	-0.04%
2020/04/14	0	0.00	4	41.90	41.95	-4	6,942	-0.06%
2020/04/13	1	41.00	0	0.00	40.70	1	6,880	0.01%
2020/04/10	1	41.10	0	0.00	41.10	1	6,883	0.01%
2020/04/08	2	40.40	34	39.98	40.40	-32	6,811	-0.47%
2020/04/07	1	39.35	3	39.37	39.90	-2	6,741	-0.03%
2020/04/06	5	38.44	0	0.00	38.65	5	6,706	0.07%
2020/04/01	14	38.76	0	0.00	38.50	14	6,628	0.21%
2020/03/31	2	39.83	0	0.00	39.35	2	6,542	0.03%
2020/03/30	5	39.10	0	0.00	39.55	5	6,435	0.08%
2020/03/27	4	39.96	1	40.25	40.00	3	6,355	0.05%
2020/03/26	4	40.13	1	40.45	40.10	3	6,246	0.05%
2020/03/25	11	40.39	0	0.00	40.60	11	6,339	0.17%
2020/03/24	17	37.82	0	0.00	38.70	17	6,220	0.27%
2020/03/23	2	35.60	0	0.00	35.65	2	6,044	0.03%
2020/03/20	5.1	36.63	0	0.00	37.45	5.1	6,058	0.08%
2020/03/19	0	0.00	8	36.30	35.00	-8	5,875	-0.14%
2020/03/18	1	38.20	0	0.00	38.00	1	5,671	0.02%
2020/03/17	1	38.15	0	0.00	38.25	1	5,582	0.02%
2020/03/16	2	40.23	6	40.75	39.60	-4	5,376	-0.07%
2020/03/13	24	40.78	2	40.28	42.20	22	5,213	0.42%
2020/03/12	6	45.16	1	44.50	44.30	5	4,979	0.10%
2020/03/11	6	46.92	1	47.05	47.00	5	4,818	0.10%
2020/03/10	1	47.40	6	47.06	47.40	-5	4,691	-0.11%
2020/03/09	11	46.90	11	46.16	46.10	0	4,548	0.00%
2020/03/06	35	49.62	0	0.00	49.60	35	4,262	0.82%
2020/03/03	10	49.70	0	0.00	50.00	10	4,275	0.23%
2020/03/02	13	49.56	0	0.00	49.40	13	4,249	0.31%
2020/02/27	20	50.28	1	50.40	50.30	19	4,411	0.43%
2020/02/26	4	50.40	1	50.40	50.70	3	4,339	0.07%
2020/02/20	0	0.00	1	52.40	51.90	-1	4,238	-0.02%
2020/02/19	0	0.00	1	51.50	52.10	-1	4,226	-0.02%
2020/02/14	5	51.50	0	0.00	51.70	5	4,303	0.12%
2020/02/10	10	50.35	0	0.00	50.40	10	4,348	0.23%
2020/02/04	5	49.60	0	0.00	50.10	5	4,485	0.11%
2020/02/03	10	49.70	0	0.00	49.60	10	4,482	0.22%
2020/01/31	15	50.03	0	0.00	50.00	15	4,445	0.34%
2020/01/30	0	0.00	2	50.20	50.10	-2	4,312	-0.05%
2020/01/20	0	0.00	4	53.05	53.10	-4	4,140	-0.10%
2020/01/17	0	0.00	1	52.50	52.80	-1	4,099	-0.02%
2020/01/15	1	52.10	0	0.00	52.50	1	4,188	0.02%
2020/01/14	0	0.00	1	52.40	52.70	-1	4,215	-0.02%
2020/01/10	0	0.00	1	50.80	51.00	-1	4,427	-0.02%
2020/01/09	0.1	51.10	0	0.00	51.10	0.1	4,474	0.00%
2020/01/07	1	51.20	2	51.50	50.90	-1	4,518	-0.02%
2020/01/03	1	52.00	0	0.00	52.30	1	4,623	0.02%
2020/01/02	0.1	52.00	0	0.00	52.00	0.1	4,659	0.00%
2019/12/30	2	52.20	6	52.43	52.20	-4	4,696	-0.09%
2019/12/27	0	0.00	3	52.70	52.70	-3	4,715	-0.06%
2019/12/26	0	0.00	1.1	52.21	52.40	-1.1	4,776	-0.02%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/20	0	0.00	7	52.09	52.50	-7	5,206	-0.13%
2019/12/17	2	50.90	0	0.00	51.60	2	6,967	0.03%
2019/12/13	1	51.00	2	51.20	50.90	-1	7,225	-0.01%
2019/12/11	1	50.00	0	0.00	50.00	1	7,606	0.01%
2019/12/04	3.1	49.53	1	49.60	50.00	2.1	8,757	0.02%
2019/12/03	2	49.55	0	0.00	49.60	2	8,824	0.02%
2019/11/29	6	50.00	0	0.00	49.90	6	8,988	0.07%
2019/11/27	0	0.00	0.6	51.80	51.80	-0.6	9,041	-0.01%
2019/11/26	2	51.60	0	0.00	51.80	2	9,091	0.02%
2019/11/22	1	51.70	0	0.00	51.70	1	9,172	0.01%
2019/11/19	0.2	52.10	0	0.00	52.10	0.2	9,605	0.00%
2019/11/18	0	0.00	3	51.70	51.80	-3	9,933	-0.03%
2019/11/15	2	51.70	0	0.00	51.70	2	9,970	0.02%
2019/11/14	3	51.13	0	0.00	51.50	3	10,009	0.03%
2019/11/13	2	51.80	1	52.00	51.60	1	10,077	0.01%
2019/11/12	1	52.70	0	0.00	52.90	1	10,066	0.01%
2019/11/11	0	0.00	4.5	52.52	52.50	-4.5	10,108	-0.04%
2019/11/08	0.2	53.00	0	0.00	53.00	0.2	10,224	0.00%
2019/11/07	2	53.45	1	53.40	53.40	1	10,253	0.01%
2019/11/06	1.3	54.03	0	0.00	53.90	1.3	10,213	0.01%
2019/11/05	0	0.00	4	53.10	53.50	-4	10,193	-0.04%
2019/11/01	2	52.00	1	52.20	52.10	1	10,285	0.01%
2019/10/31	0	0.00	1	52.40	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	2	52.20	52.50	-2	10,440	-0.02%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/25	2	52.00	11	52.18	52.10	-9	10,630	-0.08%
2019/10/24	4	51.85	3	51.77	52.20	1	10,693	0.01%
2019/10/22	0	0.00	4	51.40	51.50	-4	10,847	-0.04%
2019/10/21	0.9	51.20	5	50.94	51.20	-4.1	10,832	-0.04%
2019/10/18	0	0.00	17.2	50.97	51.00	-17.2	10,784	-0.16%
2019/10/16	0	0.00	3	52.20	52.10	-3	10,450	-0.03%
2019/10/07	10	51.30	0	0.00	51.00	10	10,302	0.10%
2019/10/04	0	0.00	1	51.40	51.60	-1	10,342	-0.01%
2019/10/02	2	51.05	0	0.00	51.10	2	10,375	0.02%
2019/10/01	0	0.00	2	51.60	51.50	-2	10,398	-0.02%
2019/09/27	2	52.30	0	0.00	52.10	2	10,367	0.02%
2019/09/26	0	0.00	5	52.10	52.10	-5	10,338	-0.05%
2019/09/24	0.6	54.50	1	54.10	54.00	-0.4	10,140	0.00%
2019/09/23	1	54.90	2	54.80	54.80	-1	10,153	-0.01%
2019/09/19	0.5	55.30	0	0.00	55.10	0.5	8,339	0.01%
2019/09/18	5	54.90	1	54.00	54.90	4	8,170	0.05%
2019/09/17	3	54.53	0	0.00	54.70	3	8,011	0.04%
2019/09/16	1	55.80	2	55.90	56.00	-1	7,890	-0.01%
2019/09/11	0	0.00	6	54.33	54.80	-6	7,505	-0.08%
2019/09/10	2	54.20	0	0.00	54.00	2	7,398	0.03%
2019/09/09	1	53.80	0	0.00	54.90	1	7,321	0.01%
2019/09/06	1	51.60	1	52.90	53.30	0	7,064	0.00%
2019/09/05	1	50.90	0	0.00	51.30	1	6,784	0.01%
2019/09/03	1	50.60	0	0.00	50.40	1	6,601	0.02%
2019/09/02	1	50.50	5	51.50	50.70	-4	6,610	-0.06%
2019/08/30	5	49.90	0	0.00	50.80	5	6,596	0.08%
2019/08/29	0.2	49.40	0	0.00	49.25	0.2	6,430	0.00%
2019/08/27	4	49.21	0	0.00	49.65	4	6,398	0.06%
2019/08/26	1	49.40	0	0.00	50.00	1	6,280	0.02%
2019/08/23	2	49.55	0	0.00	49.75	2	6,204	0.03%
2019/08/22	1	48.35	1	48.80	48.70	0	6,189	0.00%
2019/08/21	0	0.00	1	45.95	47.65	-1	6,519	-0.02%
2019/08/19	0.4	48.70	0	0.00	48.45	0.4	6,588	0.01%
2019/08/16	0	0.00	5	46.50	48.00	-5	6,638	-0.08%
2019/08/15	0	0.00	1	47.00	46.85	-1	6,585	-0.02%
2019/08/14	0	0.00	5	47.25	47.10	-5	6,618	-0.08%
2019/08/13	0.1	46.85	0	0.00	46.80	0.1	6,763	0.00%
2019/08/08	1	48.75	0	0.00	48.65	1	6,678	0.01%
2019/08/07	1	48.35	0	0.00	48.30	1	6,700	0.01%
2019/08/06	1	49.25	0	0.00	49.05	1	6,675	0.01%
2019/08/05	1	50.00	0	0.00	50.00	1	6,615	0.02%
2019/08/02	3.1	48.75	0	0.00	48.85	3.1	6,542	0.05%
2019/08/01	1	50.70	0	0.00	50.20	1	6,471	0.02%
2019/07/29	1	51.90	0	0.00	52.10	1	6,237	0.02%
2019/07/26	3	51.70	0	0.00	51.90	3	6,269	0.05%
2019/07/25	1	52.70	0	0.00	51.70	1	6,292	0.02%
2019/07/24	3	55.10	3	54.10	53.50	0	6,174	0.00%
2019/07/19	1	56.30	0	0.00	56.30	1	6,123	0.02%
2019/07/16	0	0.00	1	56.10	56.20	-1	6,119	-0.02%
2019/07/11	0.1	57.50	0	0.00	57.50	0.1	6,120	0.00%
2019/07/08	1	56.40	0	0.00	56.30	1	6,077	0.02%
2019/07/05	1	56.70	0	0.00	57.40	1	6,039	0.02%
2019/06/28	5	56.88	0	0.00	56.20	5	6,002	0.08%
2019/06/17	0	0.00	102	54.58	54.50	-102	6,235	-1.64%	大賣/鉅額交易
2019/06/14	0	0.00	51	56.06	56.20	-51	6,151	-0.83%
2019/06/12	0	0.00	50	56.30	56.10	-50	6,180	-0.81%
2019/06/11	1.1	57.72	0	0.00	58.10	1.1	6,217	0.02%
2019/06/10	1	58.20	0	0.00	58.20	1	6,415	0.02%
2019/06/03	1	57.50	0	0.00	57.70	1	6,571	0.02%
2019/05/29	1	55.60	0	0.00	56.20	1	7,396	0.01%
2019/05/24	2	57.70	1	56.00	57.80	1	10,925	0.01%
2019/05/22	1	53.50	0	0.00	53.90	1	11,227	0.01%
2019/05/20	0	0.00	2	53.10	52.60	-2	11,663	-0.02%
2019/05/08	0	0.00	1	49.65	50.30	-1	13,174	-0.01%
2019/05/07	6	49.97	0	0.00	49.80	6	13,292	0.05%
2019/05/06	0	0.00	1	50.00	50.00	-1	13,337	-0.01%
2019/05/03	0	0.00	2	50.90	50.90	-2	13,339	-0.01%
2019/04/29	0	0.00	6	48.62	49.00	-6	13,283	-0.05%
2019/04/17	0	0.00	2	48.40	48.60	-2	14,152	-0.01%
2019/04/11	0	0.00	1	48.80	48.70	-1	14,274	-0.01%
2019/04/08	0	0.00	1	48.00	48.10	-1	14,264	-0.01%
2019/04/02	1	48.30	0	0.00	48.15	1	14,248	0.01%
2019/04/01	6	48.72	4	48.56	48.50	2	14,244	0.01%
2019/03/29	0	0.00	1	48.20	48.70	-1	14,204	-0.01%
2019/03/22	0	0.00	5	47.35	47.55	-5	14,324	-0.03%
2019/03/20	0	0.00	15	47.52	47.90	-15	14,275	-0.11%
2019/03/19	0	0.00	3	47.47	47.50	-3	14,212	-0.02%
2019/03/18	0	0.00	1	47.00	47.40	-1	14,205	-0.01%
2019/03/15	10	47.15	1	46.85	47.30	9	14,202	0.06%
2019/03/14	6	46.79	4	47.00	47.10	2	14,105	0.01%
2019/03/13	0	0.00	10	46.30	46.50	-10	14,027	-0.07%
2019/03/06	1	45.75	0	0.00	46.00	1	13,770	0.01%
2019/03/04	2	45.90	0	0.00	46.10	2	13,664	0.01%
2019/02/27	0	0.00	10	45.30	47.90	-10	12,945	-0.08%
2019/02/26	1	45.00	10	44.85	44.90	-9	9,352	-0.10%
2019/02/25	10	45.98	0	0.00	45.70	10	9,048	0.11%
2019/02/22	1	47.20	0	0.00	47.20	1	8,648	0.01%
2019/02/21	15	46.66	13	47.44	47.65	2	8,393	0.02%
2019/02/19	1	45.30	0	0.00	45.20	1	7,864	0.01%
2019/02/15	1	44.95	2	45.10	45.00	-1	7,540	-0.01%
2019/02/14	1	45.35	0	0.00	45.05	1	7,493	0.01%
2019/02/13	0	0.00	0.2	45.00	45.00	-0.2	7,377	0.00%
2019/01/16	0	0.00	2	42.80	42.60	-2	6,917	-0.03%
2019/01/15	0	0.00	2	43.33	43.20	-2	6,867	-0.03%
2019/01/11	1	41.90	0	0.00	41.60	1	7,042	0.01%
2019/01/10	0	0.00	5	41.00	41.20	-5	6,906	-0.07%
2019/01/09	0	0.00	2	40.85	40.70	-2	6,758	-0.03%
2019/01/08	2	40.10	0	0.00	39.95	2	6,606	0.03%
2019/01/07	0	0.00	1	40.20	40.20	-1	6,602	-0.02%
2019/01/03	0	0.00	5	39.90	40.10	-5	6,564	-0.08%
2018/12/28	0	0.00	5	40.20	40.20	-5	6,414	-0.08%
2018/12/25	1	39.70	10	39.45	39.75	-9	6,330	-0.14%
2018/12/24	2	39.65	0	0.00	39.65	2	6,303	0.03%
2018/12/21	2	40.40	50	40.40	40.40	-48	6,249	-0.77%
2018/12/18	0	0.00	1	39.80	39.80	-1	5,787	-0.02%
2018/12/14	0	0.00	2	39.55	39.50	-2	5,670	-0.04%
2018/12/11	1	39.10	0	0.00	39.25	1	5,640	0.02%
2018/12/10	2	38.95	0	0.00	38.95	2	5,609	0.04%
2018/12/07	0	0.00	2	38.80	38.80	-2	5,571	-0.04%
2018/12/03	1	39.45	55.1	39.55	39.80	-54.1	5,553	-0.97%
2018/11/30	0	0.00	6	38.91	39.95	-6	5,516	-0.11%
2018/11/29	0	0.00	2	38.85	38.80	-2	5,433	-0.04%
2018/11/28	20	39.25	0	0.00	39.10	20	5,337	0.37%
2018/11/26	2	39.55	3	39.90	39.95	-1	5,137	-0.02%
2018/11/16	0.5	38.60	0	0.00	38.55	0.5	4,834	0.01%
2018/11/15	20	38.80	0	0.00	39.05	20	4,719	0.42%
2018/11/14	2	38.90	1	39.50	39.15	1	4,687	0.02%
2018/11/12	0	0.00	1	39.65	40.50	-1	4,309	-0.02%
2018/11/09	15	39.60	2	39.53	39.55	13	4,141	0.31%
2018/11/07	1	39.85	0	0.00	39.95	1	4,057	0.02%
2018/11/06	1	38.95	0	0.00	38.95	1	3,813	0.03%
2018/11/02	0	0.00	2	38.38	38.60	-2	3,639	-0.05%
2018/10/30	0	0.00	1	37.80	38.40	-1	3,406	-0.03%
2018/10/29	0.2	37.35	5	37.36	37.35	-4.8	3,056	-0.16%
2018/10/26	0.1	36.45	0	0.00	36.45	0.1	2,881	0.00%
2018/10/25	0	0.00	1	36.45	36.20	-1	2,746	-0.04%
2018/10/24	2	36.80	1	35.80	36.80	1	2,647	0.04%
2018/10/23	0	36.60	0	0.00	36.55	0	2,497	0.00%
2018/10/22	3	37.78	2	37.83	37.35	1	2,391	0.04%
2018/10/19	2.1	35.36	1	34.70	36.90	1.1	2,126	0.05%