上海商銀 (5876)-群益金鼎-民權券商分點個股進出

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
46.15
漲跌
▲0.30
漲幅
+0.65%
成交量
4,659張
產業
上市金融類股
482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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/25	0	0.00	0.2	46.05	46.15	-0.2	8,512	0.00%
2024/06/24	2	45.80	0	0.00	45.85	2	8,563	0.02%
2024/06/19	0.1	45.75	0	0.00	46.00	0.1	8,624	0.00%
2024/06/18	0.1	45.65	0	0.00	45.75	0.1	8,740	0.00%
2024/06/05	0	0.00	0.3	45.85	45.70	-0.3	8,986	0.00%
2024/06/03	6	45.66	4.6	46.10	45.95	1.4	8,821	0.02%
2024/05/31	0	0.00	1	46.60	46.05	-1	8,494	-0.01%
2024/05/30	5	45.70	3.5	45.81	45.60	1.5	7,656	0.02%
2024/05/29	1	46.05	0	0.00	45.55	1	7,523	0.01%
2024/05/27	4	46.23	0	0.00	46.00	4	7,305	0.05%
2024/05/24	2	46.40	0	0.00	46.40	2	7,154	0.03%
2024/05/20	0	0.00	1	47.10	47.50	-1	6,319	-0.02%
2024/05/17	1	46.30	0	0.00	46.10	1	5,982	0.02%
2024/05/16	0	0.00	1	46.90	46.90	-1	5,821	-0.02%
2024/05/15	1	46.25	1	46.65	46.25	0	5,672	0.00%
2024/05/14	1	46.05	0	0.00	45.90	1	5,605	0.02%
2024/05/06	1	47.45	0	0.00	46.90	1	5,398	0.02%
2024/05/02	0	0.00	0.2	46.78	46.95	-0.2	5,247	0.00%
2024/04/30	0	0.00	0.1	46.40	46.45	-0.1	5,131	0.00%
2024/04/29	0	0.00	0.2	46.08	46.40	-0.2	5,088	0.00%
2024/04/17	0	0.00	0.2	46.55	46.40	-0.2	4,808	0.00%
2024/04/16	0	0.00	1.1	47.20	46.10	-1.1	4,882	-0.02%
2024/04/15	0	0.00	0.2	47.41	47.40	-0.2	4,807	0.00%
2024/04/12	0	0.00	3	46.85	47.50	-3	4,759	-0.06%
2024/04/11	2	47.30	0	0.00	47.50	2	4,686	0.04%
2024/04/10	1	47.55	1	47.10	47.45	0	4,670	0.00%
2024/04/09	0	0.00	1	46.80	46.85	-1	4,656	-0.02%
2024/04/01	2	46.85	3	47.20	46.50	-1	4,731	-0.02%
2024/03/29	0	0.00	11	47.65	48.35	-11	4,637	-0.24%
2024/03/28	4	47.93	0	0.00	48.25	4	4,280	0.09%
2024/03/27	10	47.95	0	0.00	48.00	10	4,031	0.25%
2024/03/21	0	0.00	1.2	47.50	47.80	-1.2	3,893	-0.03%
2024/03/19	0	0.00	3	46.35	46.35	-3	3,718	-0.08%
2024/03/11	0	0.00	1	44.80	44.60	-1	3,369	-0.03%
2024/03/04	1	44.45	0	0.00	44.70	1	3,840	0.03%
2024/02/29	0	0.00	1	44.85	45.00	-1	4,205	-0.02%
2024/02/19	3	44.85	0	0.00	44.85	3	4,645	0.06%
2024/02/16	1	43.90	0	0.00	44.20	1	4,721	0.02%
2024/01/26	0	0.00	10	44.80	44.70	-10	4,812	-0.21%
2024/01/24	5	44.40	0	0.00	44.35	5	4,902	0.10%
2024/01/19	0	0.00	0	44.60	44.70	0	5,061	0.00%
2024/01/16	5	44.75	0	0.00	44.50	5	4,999	0.10%
2024/01/12	0	0.00	1	45.60	45.35	-1	5,002	-0.02%
2024/01/10	3.2	44.59	2	44.90	44.95	1.2	5,037	0.02%
2024/01/08	0	0.00	0.1	46.78	46.30	-0.1	4,923	0.00%
2024/01/03	0.1	45.75	0	0.00	46.00	0.1	5,048	0.00%
2024/01/02	0	0.00	0.2	46.77	46.60	-0.2	5,052	0.00%
2023/12/29	0	0.00	1	46.80	46.80	-1	5,093	-0.02%
2023/12/28	1	46.90	0	0.00	46.85	1	5,099	0.02%
2023/12/27	0	0.00	2.1	46.43	46.45	-2.1	5,039	-0.04%
2023/12/21	2.1	44.75	2	45.10	45.20	0.1	4,940	0.00%
2023/12/20	2	45.05	0	0.00	45.15	2	4,895	0.04%
2023/12/18	0.8	45.31	0	0.00	45.80	0.8	4,905	0.02%
2023/12/14	0	0.00	1	46.20	46.25	-1	4,807	-0.02%
2023/12/08	1	45.80	0	0.00	45.85	1	4,860	0.02%
2023/12/06	0	0.00	0.1	46.45	46.35	-0.1	4,858	0.00%
2023/12/04	0	0.00	30	46.35	46.10	-30	4,744	-0.63%
2023/12/01	0	0.00	26	45.99	46.00	-26	4,742	-0.55%
2023/11/30	0.1	45.45	0	0.00	45.10	0.1	4,675	0.00%
2023/11/29	0.1	45.70	0	0.00	45.30	0.1	4,473	0.00%
2023/11/28	0.2	45.70	1	46.10	45.45	-0.8	4,347	-0.02%
2023/11/27	0	0.00	1.5	46.74	45.75	-1.5	4,290	-0.03%
2023/11/21	0	0.00	0.2	46.35	46.30	-0.2	3,866	-0.01%
2023/11/17	0	0.00	20.2	45.85	45.80	-20.2	3,786	-0.53%
2023/11/16	0	0.00	2.2	45.51	45.55	-2.2	3,728	-0.06%
2023/11/15	0	0.00	15	44.98	45.05	-15	3,667	-0.41%
2023/11/14	0	0.00	1	44.70	44.80	-1	3,611	-0.03%
2023/11/09	0	0.00	3	44.70	44.75	-3	3,709	-0.08%
2023/11/07	0	0.00	1.2	44.90	44.90	-1.2	3,722	-0.03%
2023/11/02	0	0.00	1	44.00	44.00	-1	3,571	-0.03%
2023/10/31	3	42.85	1	43.00	42.90	2	3,496	0.06%
2023/10/30	3	42.89	0	0.00	42.70	3	3,504	0.09%
2023/10/27	0	0.00	0.1	43.75	43.95	-0.1	3,444	0.00%
2023/10/23	0.1	42.95	0	0.00	42.65	0.1	3,378	0.00%
2023/10/20	0	0.00	0	43.50	43.00	0	3,355	0.00%
2023/10/19	0	43.35	0	0.00	43.40	0	3,321	0.00%
2023/10/18	0	0.00	0	43.80	43.70	0	3,299	0.00%
2023/10/17	0	43.70	0	0.00	43.50	0	3,293	0.00%
2023/10/12	0	0.00	0.1	44.15	44.40	-0.1	3,372	0.00%
2023/10/11	0	0.00	3.1	43.84	44.35	-3.1	3,358	-0.09%
2023/10/06	0	0.00	0.1	43.15	43.40	-0.1	3,304	0.00%
2023/10/05	0.2	42.55	0	0.00	42.40	0.2	3,278	0.00%
2023/09/28	0	0.00	0.1	43.05	43.25	-0.1	3,496	0.00%
2023/09/27	0.1	42.70	0	0.00	42.85	0.1	3,506	0.00%
2023/09/25	2	42.83	0.1	43.20	42.95	1.9	3,537	0.05%
2023/09/21	5.2	42.70	0	0.00	42.65	5.2	3,592	0.15%
2023/09/19	0	0.00	0.4	43.56	43.40	-0.4	3,530	-0.01%
2023/09/14	0	0.00	2.6	43.44	43.70	-2.6	3,695	-0.07%
2023/09/13	3	42.82	0	0.00	42.65	3	3,680	0.08%
2023/09/11	1	42.35	0.4	42.50	42.55	0.6	3,848	0.02%
2023/09/08	0.2	42.45	0	0.00	42.65	0.2	3,842	0.01%
2023/09/07	5	42.55	2	42.70	42.60	3	3,885	0.08%
2023/09/06	1.1	42.28	0	0.00	42.20	1.1	3,886	0.03%
2023/09/04	7	42.89	0.2	43.25	43.00	6.8	3,832	0.18%
2023/09/01	0	0.00	0.1	43.20	43.30	-0.1	3,882	0.00%
2023/08/30	1.1	42.84	0.1	43.25	42.80	1	3,829	0.02%
2023/08/28	0	0.00	0.1	42.70	43.00	-0.1	3,919	0.00%
2023/08/25	1	42.30	0	0.00	42.40	1	5,038	0.02%
2023/08/22	1	42.20	0	0.00	42.20	1	5,221	0.02%
2023/08/18	0	0.00	0.1	42.50	42.50	-0.1	5,340	0.00%
2023/08/17	10.1	41.88	0	0.00	42.00	10.1	5,352	0.19%
2023/08/16	5.1	42.35	0	0.00	42.35	5.1	5,309	0.10%
2023/08/15	0.1	43.00	0	0.00	42.95	0.1	5,328	0.00%
2023/08/14	12.2	43.22	0	0.00	43.10	12.2	5,348	0.23%
2023/08/11	5	43.90	0	0.00	43.75	5	5,402	0.09%
2023/08/09	0	0.00	3	44.15	44.20	-3	5,425	-0.06%
2023/08/02	5.1	43.90	0	0.00	43.85	5.1	5,465	0.09%
2023/07/31	0	0.00	10	44.05	44.05	-10	5,505	-0.18%
2023/07/28	10	44.30	0	0.00	44.25	10	5,510	0.18%
2023/07/26	0	0.00	0	44.10	44.40	0	5,657	0.00%
2023/07/24	5	43.55	0	0.00	43.50	5	5,727	0.09%
2023/07/21	5	43.95	0	0.00	43.90	5	5,730	0.09%
2023/07/19	5	44.80	0	0.00	44.30	5	5,683	0.09%
2023/07/18	0	0.00	0.2	44.75	45.05	-0.2	5,641	0.00%
2023/07/17	5	44.54	0.2	44.60	44.70	4.8	5,588	0.09%
2023/07/14	0	0.00	0.5	44.39	44.40	-0.5	5,600	-0.01%
2023/07/13	2	43.95	0.1	44.25	43.95	2	5,609	0.03%
2023/07/12	2.1	43.60	0	0.00	43.75	2.1	5,571	0.04%
2023/07/10	3	43.40	0	0.00	43.35	3	5,570	0.05%
2023/07/07	11	43.22	0	0.00	43.35	11	5,520	0.20%
2023/07/06	6	43.76	0	0.00	43.40	6	5,453	0.11%
2023/07/05	0	0.00	2	46.05	46.05	-2	5,251	-0.04%
2023/07/03	0.2	45.68	0	0.00	45.90	0.2	5,182	0.00%
2023/06/30	2.1	45.50	1	45.60	45.40	1.1	5,212	0.02%
2023/06/28	5	45.45	0	0.00	45.45	5	5,186	0.10%
2023/06/27	0.2	45.63	0	0.00	45.45	0.2	5,187	0.00%
2023/06/26	0.1	45.60	0	0.00	45.45	0.1	5,194	0.00%
2023/06/21	1.1	45.80	0	0.00	45.70	1.1	5,195	0.02%
2023/06/20	3	45.87	0	0.00	45.70	3	5,185	0.06%
2023/06/16	0	0.00	1	46.45	45.70	-1	5,043	-0.02%
2023/06/12	0	0.00	3	46.45	46.25	-3	5,126	-0.06%
2023/06/05	0	0.00	0.1	45.98	45.80	-0.1	5,346	0.00%
2023/06/02	1	45.35	0	0.00	45.40	1	5,328	0.02%
2023/06/01	2	45.50	0	0.00	45.45	2	5,281	0.04%
2023/05/25	1	46.15	0	0.00	45.95	1	3,994	0.03%
2023/05/23	0.1	46.86	0	0.00	47.05	0.1	3,877	0.00%
2023/05/17	0	0.00	7	46.86	47.00	-7	3,785	-0.18%
2023/05/15	0	0.00	2	46.50	46.40	-2	3,714	-0.05%
2023/05/12	1	46.00	0	0.00	46.20	1	3,720	0.03%
2023/05/10	0	0.00	2	46.50	46.50	-2	3,679	-0.05%
2023/05/04	1	45.45	0	0.00	45.55	1	3,600	0.03%
2023/05/03	1	45.45	0	0.00	45.50	1	3,585	0.03%
2023/04/27	3	46.02	0	0.00	46.00	3	3,683	0.08%
2023/04/19	2	46.50	0	0.00	46.20	2	3,727	0.05%
2023/04/12	0	0.00	1	47.00	47.00	-1	3,794	-0.03%
2023/03/29	0	0.00	2	46.80	46.65	-2	4,016	-0.05%
2023/03/27	1	46.30	0	0.00	46.25	1	4,302	0.02%
2023/03/20	1	45.05	0	0.00	45.15	1	4,414	0.02%
2023/03/17	2	44.98	2	45.20	44.70	0	4,439	0.00%
2023/03/16	0.7	44.85	0	0.00	44.75	0.7	4,275	0.02%
2023/03/14	2.8	45.01	0	0.00	44.55	2.8	4,320	0.06%
2023/03/10	2.5	46.03	0	0.00	45.85	2.5	4,257	0.06%
2023/03/06	0	0.00	0.3	47.85	47.80	-0.3	4,598	-0.01%
2023/02/21	0	0.00	1	47.75	47.80	-1	4,739	-0.02%
2023/02/20	0	0.00	1	47.80	47.80	-1	4,818	-0.02%
2023/02/15	0.1	47.10	0	0.00	46.80	0.1	5,097	0.00%
2023/02/14	0	47.35	0	0.00	47.30	0	5,144	0.00%
2023/02/13	0.1	46.80	0	0.00	47.15	0.1	5,237	0.00%
2023/02/10	0	0.00	1	46.90	47.05	-1	5,250	-0.02%
2023/02/08	0	46.80	0	0.00	46.85	0	5,363	0.00%
2023/02/07	0.1	46.95	0	46.85	46.80	0.1	5,422	0.00%
2023/01/31	0	0.00	1	47.25	46.60	-1	5,647	-0.02%
2023/01/16	0	0.00	0.2	46.61	46.80	-0.2	5,560	0.00%
2023/01/13	0	0.00	4.3	46.27	46.35	-4.3	5,631	-0.08%
2023/01/10	0	0.00	2.1	45.95	46.15	-2.1	5,860	-0.04%
2023/01/09	0	0.00	1.1	46.07	46.25	-1.1	5,910	-0.02%
2023/01/05	0	0.00	0.1	45.20	45.50	-0.1	6,021	0.00%
2023/01/04	0	0.00	1	45.00	44.95	-1	6,008	-0.02%
2022/12/30	0	0.00	1	44.30	44.05	-1	6,024	-0.02%
2022/12/28	0	0.00	2	44.30	44.15	-2	6,016	-0.03%
2022/12/27	0	0.00	1	44.30	44.25	-1	6,015	-0.02%
2022/12/26	0	0.00	1	44.00	44.05	-1	6,042	-0.02%
2022/12/22	1	44.35	1	44.45	44.45	0	6,119	0.00%
2022/12/21	0.1	43.90	4	43.78	43.75	-3.9	6,124	-0.06%
2022/12/20	2.2	44.87	16	45.12	44.50	-13.8	6,004	-0.23%
2022/12/14	0	48.05	0	0.00	48.20	0	5,840	0.00%
2022/12/07	0.1	48.10	0	0.00	47.90	0.1	5,824	0.00%
2022/12/06	0.1	47.35	0	0.00	46.80	0.1	5,774	0.00%
2022/11/30	0.2	49.90	0	0.00	50.80	0.2	5,631	0.00%
2022/11/28	2	45.90	2	46.40	46.40	0	5,412	0.00%
2022/11/25	0	0.00	2	46.10	46.50	-2	5,397	-0.04%
2022/11/18	2	44.80	0	0.00	44.85	2	5,443	0.04%
2022/11/08	5	44.95	5	45.10	45.30	0	5,139	0.00%
2022/10/21	0	45.75	0	0.00	46.50	0	4,634	0.00%
2022/10/13	0	47.75	0	0.00	48.05	0	4,207	0.00%
2022/09/30	0	49.45	0	0.00	49.20	0	4,186	0.00%
2022/09/19	1	48.70	0	0.00	48.75	1	4,335	0.02%
2022/09/01	0.1	48.90	0	0.00	48.65	0.1	4,709	0.00%
2022/08/19	0	0.00	2	50.90	51.00	-2	5,456	-0.04%
2022/08/18	2	50.55	0	0.00	50.60	2	5,492	0.04%
2022/07/26	0	0.00	1	49.90	49.80	-1	5,840	-0.02%
2022/07/04	0	0.00	2	52.10	52.40	-2	5,690	-0.04%
2022/07/01	0	0.00	1	53.50	52.00	-1	5,695	-0.02%
2022/06/30	1	53.30	0	0.00	53.10	1	5,711	0.02%
2022/06/24	0	0.00	1	54.00	53.90	-1	5,613	-0.02%
2022/06/22	1	53.20	0	0.00	52.90	1	5,471	0.02%
2022/06/20	0	0.00	4	52.28	51.80	-4	5,533	-0.07%
2022/06/17	0	0.00	1	52.00	52.20	-1	5,488	-0.02%
2022/06/16	1	52.50	1	52.30	52.50	0	5,422	0.00%
2022/06/15	3	51.10	3	51.60	52.30	0	5,447	0.00%
2022/06/06	0	0.00	2	52.25	52.50	-2	5,137	-0.04%
2022/06/02	0	0.00	2	52.00	51.90	-2	5,096	-0.04%
2022/06/01	2	51.90	2	51.80	51.70	0	5,073	0.00%
2022/05/26	0	0.00	1	49.80	50.10	-1	4,352	-0.02%
2022/05/23	0	0.00	5	48.69	49.65	-5	4,095	-0.12%
2022/05/20	1	47.60	4	47.25	48.20	-3	3,976	-0.08%
2022/05/19	3	46.15	0	0.00	46.50	3	3,878	0.08%
2022/05/12	5	46.11	0	0.00	45.95	5	3,823	0.13%
2022/04/18	0	0.00	1	49.20	49.10	-1	4,745	-0.02%
2022/03/31	0	0.00	1	50.40	50.20	-1	4,504	-0.02%
2022/03/07	0	0.00	56	45.78	45.45	-56	3,996	-1.40%
2022/03/03	0	47.85	0	0.00	47.50	0	4,085	0.00%
2022/02/15	0	0.00	0	48.80	48.30	0	4,022	0.00%
2022/02/08	0	0.00	8	48.28	48.80	-8	3,870	-0.21%
2022/02/07	1	47.40	2	46.30	47.95	-1	3,825	-0.03%
2022/01/26	2	47.05	2	47.50	46.25	0	3,723	0.00%
2022/01/24	1	46.90	1	47.50	47.65	0	3,491	0.00%
2022/01/20	0	48.60	3	48.85	48.45	-3	3,446	-0.09%
2022/01/19	5	48.35	4	48.85	48.50	1	3,410	0.03%
2022/01/14	7	49.43	5	50.10	48.60	2	3,305	0.06%
2022/01/13	20	49.84	0	0.00	49.65	20	3,235	0.62%
2022/01/12	40	49.79	0	0.00	50.00	40	3,029	1.32%
2022/01/11	5	48.40	0	0.00	48.70	5	2,791	0.18%
2021/12/24	0	0.00	1	47.35	47.40	-1	2,716	-0.04%
2021/11/24	0	0.00	2	47.65	47.55	-2	3,150	-0.06%
2021/11/19	0	0.00	1	46.55	46.75	-1	3,371	-0.03%
2021/11/11	1	44.90	0	0.00	44.90	1	3,329	0.03%
2021/10/01	0	0.00	0	43.20	43.30	0	3,798	0.00%
2021/09/28	2	44.10	2	44.20	44.45	0	3,690	0.00%
2021/09/22	1	43.85	1	43.90	43.60	0	3,673	0.00%
2021/09/17	0	0.00	1	46.10	45.35	-1	3,597	-0.03%
2021/09/07	0	0.00	1	45.78	45.20	-1	3,569	-0.03%
2021/09/06	0	0.00	8	44.78	45.05	-8	3,537	-0.23%
2021/09/03	0	0.00	2	44.68	44.70	-2	3,495	-0.06%
2021/09/02	1	44.00	0	0.00	43.75	1	3,482	0.03%
2021/09/01	0	0.00	4	44.35	44.65	-4	3,480	-0.11%
2021/08/31	0	0.00	19	44.31	45.00	-19	3,425	-0.55%
2021/08/30	2	43.53	7	43.94	44.30	-5	3,336	-0.15%
2021/08/27	3	43.90	4	42.80	43.90	-1	3,196	-0.03%
2021/08/26	0	0.00	1	41.55	41.60	-1	2,980	-0.03%
2021/08/25	1	41.05	1	41.75	41.25	0	2,934	0.00%
2021/08/23	0	0.00	19	40.91	40.95	-19	2,970	-0.64%
2021/08/19	21	40.62	0	0.00	40.55	21	3,611	0.58%
2021/08/18	1	41.15	2	41.40	41.40	-1	3,614	-0.03%
2021/08/17	3	41.30	16	41.36	41.55	-13	3,720	-0.35%
2021/08/16	7	41.16	0	0.00	41.15	7	3,708	0.19%
2021/08/13	4	41.05	0	0.00	41.40	4	3,792	0.11%
2021/08/12	1	41.55	0	0.00	41.60	1	3,840	0.03%
2021/08/10	20	41.55	1	41.80	41.60	19	3,973	0.48%
2021/08/09	5	41.34	0	0.00	42.05	5	4,066	0.12%
2021/07/19	3	45.20	3	45.45	45.40	0	4,736	0.00%
2021/07/16	0	0.00	1	45.50	45.50	-1	4,734	-0.02%
2021/07/06	0	0.00	1	45.30	45.25	-1	5,008	-0.02%
2021/06/30	0	0.00	1	45.20	45.25	-1	5,110	-0.02%
2021/06/29	0	44.85	6	45.10	45.20	-6	5,149	-0.12%
2021/06/25	0	0.00	1	45.30	45.20	-1	5,245	-0.02%
2021/06/15	0	0.00	3	44.70	45.00	-3	5,410	-0.06%
2021/05/25	0	0.00	2	45.00	45.20	-2	5,631	-0.04%
2021/05/20	0	0.00	9	43.10	43.35	-9	5,513	-0.16%
2021/05/18	0	0.00	3	43.12	43.60	-3	5,446	-0.06%
2021/05/14	0	0.00	3	42.60	42.65	-3	5,399	-0.06%
2021/05/12	3	41.43	0	0.00	41.50	3	5,268	0.06%
2021/05/03	3	43.00	3	43.38	42.80	0	5,148	0.00%
2021/04/29	3	43.50	12	44.08	43.45	-9	5,159	-0.17%
2021/04/28	1	43.95	5	43.96	43.95	-4	5,160	-0.08%
2021/04/27	0	0.00	2	43.45	43.50	-2	5,269	-0.04%
2021/04/26	1	43.25	0	0.00	43.30	1	5,269	0.02%
2021/04/23	0	0.00	1	42.95	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	2	42.48	42.60	-2	5,200	-0.04%
2021/04/19	0	0.00	40	42.42	43.00	-40	5,194	-0.77%
2021/04/16	0	0.00	20	42.10	42.45	-20	5,165	-0.39%
2021/04/14	63	42.38	0	0.00	42.40	63	5,288	1.19%
2021/04/13	1	42.35	0	0.00	42.10	1	5,275	0.02%
2021/04/12	0	0.00	7	41.69	41.90	-7	5,238	-0.13%
2021/04/09	2	41.15	2	41.40	41.25	0	5,252	0.00%
2021/04/06	2	41.30	0	0.00	41.20	2	5,352	0.04%
2021/04/01	2	41.48	0	0.00	41.55	2	5,306	0.04%
2021/03/31	0	0.00	5	41.95	41.95	-5	5,250	-0.10%
2021/03/29	10	41.23	0	0.00	41.40	10	5,142	0.19%
2021/03/26	0	41.60	0	0.00	41.40	0	5,104	0.00%
2021/03/25	1	40.75	0	0.00	41.15	1	5,066	0.02%
2021/03/24	0	0.00	5	40.76	40.70	-5	5,106	-0.10%
2021/03/23	0	0.00	2	40.65	40.40	-2	5,091	-0.04%
2021/03/22	0	0.00	18	39.98	40.50	-18	5,113	-0.35%
2021/03/19	4	40.33	15	40.10	40.40	-11	5,137	-0.21%
2021/03/18	16	40.85	66	41.21	40.80	-50	5,025	-0.99%
2021/03/17	3	41.20	0	0.00	41.05	3	5,060	0.06%
2021/03/16	29	41.59	1	41.55	41.35	28	5,070	0.55%
2021/03/15	6	41.43	51	41.05	41.25	-45	5,112	-0.88%
2021/03/12	0	0.00	2	40.75	41.00	-2	5,124	-0.04%
2021/03/11	77	41.12	4	41.10	40.65	73	5,153	1.42%
2021/03/10	20	40.60	0	0.00	40.70	20	5,100	0.39%
2021/03/09	0	0.00	5	40.40	40.45	-5	5,044	-0.10%
2021/03/08	1	39.70	0	0.00	39.60	1	4,938	0.02%
2021/03/05	152	39.53	152	39.80	39.40	0	4,910	0.00%	大買/大賣/
2021/03/04	2	39.65	0	0.00	39.65	2	5,061	0.04%
2021/03/02	0	0.00	3	39.37	39.35	-3	4,947	-0.06%
2021/02/26	5	39.85	1	39.65	39.90	4	4,912	0.08%
2021/02/25	6	40.38	5	40.35	40.80	1	4,739	0.02%
2021/02/24	1	39.80	0	0.00	39.85	1	4,709	0.02%
2021/02/18	0	0.00	1	39.80	39.65	-1	4,731	-0.02%
2021/02/17	1	38.95	0	0.00	39.70	1	4,769	0.02%
2021/02/02	0	38.95	0	0.00	38.55	0	4,790	0.00%
2021/02/01	10	38.30	10	38.45	38.20	0	4,825	0.00%
2021/01/29	0	0.00	2	38.00	37.40	-2	4,785	-0.04%
2021/01/28	1	38.75	0	0.00	38.25	1	4,680	0.02%
2021/01/27	0	0.00	1	39.35	38.60	-1	4,609	-0.02%
2021/01/26	4	38.65	1	38.70	38.60	3	4,602	0.07%
2021/01/25	5	38.94	0	0.00	38.90	5	4,572	0.11%
2021/01/22	0	0.00	1	39.20	39.00	-1	4,609	-0.02%
2021/01/20	1	39.10	0	0.00	39.00	1	4,531	0.02%
2021/01/18	0	41.70	0	0.00	41.20	0	4,329	0.00%
2021/01/13	0	0.00	4	42.19	42.20	-4	4,386	-0.09%
2021/01/11	0	0.00	4	42.25	42.45	-4	4,384	-0.09%
2021/01/08	3	42.13	5	42.13	42.50	-2	4,359	-0.05%
2021/01/07	4	41.50	0	0.00	41.45	4	4,240	0.09%
2021/01/06	0	0.00	4	40.98	41.00	-4	4,254	-0.09%
2021/01/05	3	41.25	10	41.30	41.35	-7	4,220	-0.17%
2020/12/31	0	0.00	2	41.13	41.10	-2	4,149	-0.05%
2020/12/30	1	40.25	4	40.64	41.05	-3	4,085	-0.07%
2020/12/29	2	40.13	5	40.00	40.05	-3	4,007	-0.07%
2020/12/28	0	0.00	5	40.00	40.00	-5	4,016	-0.12%
2020/12/18	2	39.75	8	39.75	40.20	-6	4,376	-0.14%
2020/12/11	0	0.00	5	39.80	40.00	-5	4,364	-0.11%
2020/12/10	3	38.95	0	0.00	39.05	3	4,261	0.07%
2020/12/09	7	38.53	5	38.80	39.15	2	4,238	0.05%
2020/12/08	6	39.17	0	0.00	38.95	6	4,158	0.14%
2020/12/07	0	0.00	5	39.75	39.80	-5	4,116	-0.12%
2020/12/03	0	0.00	5	39.90	40.00	-5	4,081	-0.12%
2020/12/02	1	39.45	0	0.00	39.90	1	4,113	0.02%
2020/11/27	0	0.00	7	39.90	39.90	-7	3,938	-0.18%
2020/11/23	0	0.00	2	40.50	40.60	-2	4,042	-0.05%
2020/11/19	1	40.55	2	40.48	40.50	-1	4,125	-0.02%
2020/11/18	1	40.85	2	40.80	40.95	-1	4,134	-0.02%
2020/11/16	0	0.00	15	40.47	40.50	-15	4,208	-0.36%
2020/11/12	0	0.00	2	39.80	39.80	-2	4,197	-0.05%
2020/11/11	2	40.05	5	39.95	40.20	-3	4,196	-0.07%
2020/11/10	0	0.00	1	39.50	39.55	-1	4,093	-0.02%
2020/11/09	2	39.10	2	38.85	38.85	0	4,027	0.00%
2020/11/06	0	0.00	2	38.55	38.60	-2	3,958	-0.05%
2020/11/05	0	0.00	1	38.55	38.60	-1	4,000	-0.02%
2020/11/03	0	0.00	10	38.30	38.35	-10	4,027	-0.25%
2020/10/30	11	37.18	0	0.00	37.05	11	4,024	0.27%
2020/10/29	8	37.66	0	0.00	37.55	8	3,929	0.20%
2020/10/28	2	37.90	0	0.00	38.10	2	3,951	0.05%
2020/10/22	2	38.00	0	0.00	38.50	2	4,100	0.05%
2020/10/19	0	0.00	1	38.35	38.20	-1	4,045	-0.02%
2020/10/16	0	0.00	5	38.40	38.00	-5	4,012	-0.12%
2020/10/14	1	38.50	0	0.00	38.55	1	3,997	0.03%
2020/10/13	5	38.45	0	0.00	38.60	5	3,935	0.13%
2020/10/06	0	0.00	1	39.35	39.30	-1	4,228	-0.02%
2020/10/05	1	38.90	0	0.00	38.85	1	4,239	0.02%
2020/09/30	0	0.00	2	39.48	38.85	-2	4,255	-0.05%
2020/09/28	0	0.00	1	38.75	39.40	-1	4,249	-0.02%
2020/09/24	9	37.87	0	0.00	37.35	9	4,235	0.21%
2020/09/23	5	39.60	0	0.00	38.90	5	4,120	0.12%
2020/09/22	4	39.80	0	0.00	39.50	4	4,105	0.10%
2020/09/21	0	0.00	2	40.60	40.20	-2	4,069	-0.05%
2020/09/17	6	40.31	0	0.00	40.30	6	4,079	0.15%
2020/09/16	0	0.00	1	40.90	41.00	-1	4,079	-0.02%
2020/09/10	2	40.33	0	0.00	40.35	2	4,270	0.05%
2020/09/09	3	40.33	0	0.00	40.55	3	4,314	0.07%
2020/09/08	2	40.78	0	0.00	40.80	2	4,341	0.05%
2020/09/07	5	40.85	0	0.00	40.90	5	4,374	0.11%
2020/09/01	10	41.55	0	0.00	41.75	10	4,454	0.22%
2020/08/25	1	42.25	0	0.00	42.35	1	4,657	0.02%
2020/08/20	1	41.85	0	0.00	41.55	1	4,726	0.02%
2020/08/19	0	0.00	1	43.10	43.00	-1	4,719	-0.02%
2020/08/11	0	0.00	1	43.40	43.40	-1	4,824	-0.02%
2020/08/06	0	0.00	5	42.85	43.00	-5	4,802	-0.10%
2020/08/03	9	41.76	0	0.00	41.45	9	4,872	0.18%
2020/07/31	1	42.35	0	0.00	42.35	1	4,847	0.02%
2020/07/29	0	0.00	0.1	42.80	42.30	-0.1	4,854	0.00%
2020/07/27	3	42.60	2	42.65	42.50	1	4,935	0.02%
2020/07/24	1	43.60	0	0.00	43.55	1	4,958	0.02%
2020/07/22	2	45.15	5	44.90	45.00	-3	5,046	-0.06%
2020/07/21	2	45.10	0	0.00	45.50	2	5,053	0.04%
2020/07/20	2	44.55	1	44.50	44.55	1	5,053	0.02%
2020/07/17	1	45.20	2	44.85	44.75	-1	5,087	-0.02%
2020/07/16	2	45.13	0	0.00	44.80	2	5,154	0.04%
2020/07/15	0	0.00	2	47.70	47.75	-2	5,083	-0.04%
2020/07/14	3	47.28	2	47.40	47.45	1	5,051	0.02%
2020/07/13	0	0.00	1	47.35	47.00	-1	5,064	-0.02%
2020/07/09	0	0.00	2	48.30	48.20	-2	5,125	-0.04%
2020/07/03	0	0.00	2	46.90	47.00	-2	5,150	-0.04%
2020/07/02	1	46.75	1	46.75	46.80	0	5,184	0.00%
2020/07/01	1	46.00	0	0.00	46.20	1	5,234	0.02%
2020/06/30	1	45.55	0	0.00	45.55	1	5,274	0.02%
2020/06/24	1	45.55	0	0.00	45.10	1	5,375	0.02%
2020/06/19	1	45.00	0	0.00	45.20	1	5,620	0.02%
2020/06/17	0	0.00	1	45.20	45.40	-1	5,694	-0.02%
2020/06/11	0	0.00	1	46.00	45.40	-1	6,330	-0.02%
2020/06/10	1	46.65	0	0.00	46.75	1	6,467	0.02%
2020/06/09	1	45.60	0	0.00	46.10	1	6,656	0.02%
2020/06/04	0	0.00	11	45.33	45.10	-11	6,977	-0.16%
2020/06/03	1	44.60	7	44.43	44.75	-6	7,157	-0.08%
2020/06/02	1	43.35	1	43.65	43.40	0	7,199	0.00%
2020/06/01	0	0.00	3	43.50	43.50	-3	7,206	-0.04%
2020/05/29	0	0.00	1	42.80	42.80	-1	7,149	-0.01%
2020/05/27	6	42.49	0	0.00	42.50	6	7,052	0.09%
2020/05/26	0	0.00	6	42.50	42.90	-6	7,077	-0.08%
2020/05/25	10	41.75	0	0.00	41.75	10	7,038	0.14%
2020/05/22	4	43.00	2	42.55	42.55	2	6,994	0.03%
2020/05/20	1	43.50	0	0.00	43.40	1	7,017	0.01%
2020/05/19	1	43.10	7	43.17	43.35	-6	7,027	-0.09%
2020/05/15	0	0.00	3	42.40	42.25	-3	7,038	-0.04%
2020/05/12	2	43.25	1	43.70	43.45	1	6,996	0.01%
2020/05/07	0	0.00	3	43.00	43.10	-3	6,909	-0.04%
2020/05/05	0	0.00	3	43.10	43.00	-3	6,930	-0.04%
2020/05/04	5	42.31	1	42.50	42.40	4	6,921	0.06%
2020/04/29	0	0.00	1	43.75	43.70	-1	6,907	-0.01%
2020/04/28	1	42.50	5	42.35	42.80	-4	6,981	-0.06%
2020/04/27	0	0.00	3	41.68	42.10	-3	7,119	-0.04%
2020/04/24	0	0.00	10	40.65	40.60	-10	7,109	-0.14%
2020/04/23	7	40.79	6	41.18	40.90	1	7,178	0.01%
2020/04/22	7	40.64	1	40.80	40.75	6	7,152	0.08%
2020/04/20	0	0.00	4	42.84	42.50	-4	7,137	-0.06%
2020/04/17	4	44.09	0	0.00	42.70	4	7,175	0.06%
2020/04/16	0	0.00	1	42.20	42.35	-1	7,079	-0.01%
2020/04/15	4	42.55	7	43.22	43.20	-3	7,024	-0.04%
2020/04/14	2	41.30	0	0.00	41.95	2	6,942	0.03%
2020/04/09	0	0.00	17	40.65	40.35	-17	6,840	-0.25%
2020/04/07	0	0.00	26	39.59	39.90	-26	6,741	-0.39%
2020/04/06	9	38.41	0	0.00	38.65	9	6,706	0.13%
2020/04/01	6	38.54	15.1	38.76	38.50	-9.1	6,628	-0.14%
2020/03/31	15	39.25	10	40.00	39.35	5	6,542	0.08%
2020/03/30	3	38.60	3	39.75	39.55	0	6,435	0.00%
2020/03/27	3	39.88	0	0.00	40.00	3	6,355	0.05%
2020/03/26	0	0.00	21	39.91	40.10	-21	6,246	-0.34%
2020/03/25	11	40.39	0	0.00	40.60	11	6,339	0.17%
2020/03/24	17	38.83	2	37.05	38.70	15	6,220	0.24%
2020/03/23	2	35.40	0	0.00	35.65	2	6,044	0.03%
2020/03/20	7	35.80	11	36.43	37.45	-4	6,058	-0.07%
2020/03/19	11	36.45	16	34.79	35.00	-5	5,875	-0.09%
2020/03/18	8	37.88	4	38.75	38.00	4	5,671	0.07%
2020/03/17	12	37.83	4	37.91	38.25	8	5,582	0.14%
2020/03/16	5	41.05	2	40.90	39.60	3	5,376	0.06%
2020/03/13	7	41.06	2	40.45	42.20	5	5,213	0.10%
2020/03/12	2	45.35	0	0.00	44.30	2	4,979	0.04%
2020/03/11	1	47.00	2	47.18	47.00	-1	4,818	-0.02%
2020/03/10	1	46.65	6	46.13	47.40	-5	4,691	-0.11%
2020/03/09	13	46.58	2	47.20	46.10	11	4,548	0.24%
2020/03/06	3	49.50	0	0.00	49.60	3	4,262	0.07%
2020/03/02	1	49.40	0	0.00	49.40	1	4,249	0.02%
2020/02/24	1	50.60	0	0.00	50.90	1	4,293	0.02%
2020/02/20	0	0.00	2	52.20	51.90	-2	4,238	-0.05%
2020/02/13	0	0.00	1	51.00	51.60	-1	4,320	-0.02%
2020/02/07	0	0.00	2	50.90	50.80	-2	4,449	-0.04%
2020/02/06	2	50.60	1	51.20	50.60	1	4,507	0.02%
2020/02/04	1	49.80	5	50.10	50.10	-4	4,485	-0.09%
2020/02/03	1	49.80	0	0.00	49.60	1	4,482	0.02%
2020/01/31	5	50.20	0	0.00	50.00	5	4,445	0.11%
2020/01/30	5	50.38	7	50.09	50.10	-2	4,312	-0.05%
2020/01/20	0	0.00	10	53.05	53.10	-10	4,140	-0.24%
2020/01/17	0	0.00	1	52.80	52.80	-1	4,099	-0.02%
2020/01/15	1	52.10	13	52.22	52.50	-12	4,188	-0.29%
2020/01/14	1	52.50	0	0.00	52.70	1	4,215	0.02%
2020/01/13	0	0.00	10	52.10	52.00	-10	4,186	-0.24%
2020/01/09	11	50.92	1	51.00	51.10	10	4,474	0.22%
2020/01/08	3	50.53	1	50.70	50.60	2	4,509	0.04%
2019/12/26	0	0.00	5	52.40	52.40	-5	4,776	-0.10%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/20	5	52.10	3	52.30	52.50	2	5,206	0.04%
2019/12/18	2	51.50	0	0.00	51.40	2	5,163	0.04%
2019/12/17	0	0.00	0.3	51.40	51.60	-0.3	6,967	0.00%
2019/12/13	0	0.00	1.3	51.22	50.90	-1.3	7,225	-0.02%
2019/12/11	0	0.00	25	50.00	50.00	-25	7,606	-0.33%
2019/12/09	1	50.10	0	0.00	50.30	1	7,917	0.01%
2019/12/05	0	0.00	1	50.30	50.30	-1	8,419	-0.01%
2019/12/03	3.3	49.64	0	0.00	49.60	3.3	8,824	0.04%
2019/12/02	1	49.50	0	0.00	49.55	1	8,996	0.01%
2019/11/29	7.3	50.04	0	0.00	49.90	7.3	8,988	0.08%
2019/11/28	25	51.80	2	51.80	51.60	23	8,863	0.26%
2019/11/26	1	51.50	0	0.00	51.80	1	9,091	0.01%
2019/11/25	1	52.00	1	51.40	51.40	0	8,950	0.00%
2019/11/21	1	51.70	1	51.70	51.60	0	9,345	0.00%
2019/11/20	0	0.00	2	52.05	52.10	-2	9,471	-0.02%
2019/11/19	1	52.00	0	0.00	52.10	1	9,605	0.01%
2019/11/15	0	0.00	1	51.70	51.70	-1	9,970	-0.01%
2019/11/14	1	51.00	0	0.00	51.50	1	10,009	0.01%
2019/11/13	1	51.60	1	51.90	51.60	0	10,077	0.00%
2019/11/11	0	0.00	1	52.30	52.50	-1	10,108	-0.01%
2019/11/07	0	0.00	2	53.85	53.40	-2	10,253	-0.02%
2019/11/06	1	53.70	0	0.00	53.90	1	10,213	0.01%
2019/11/05	4	53.23	8	53.08	53.50	-4	10,193	-0.04%
2019/11/04	0	0.00	4	52.35	52.40	-4	10,178	-0.04%
2019/11/01	3	51.87	0	0.00	52.10	3	10,285	0.03%
2019/10/31	2	52.40	6.2	52.34	52.50	-4.2	10,413	-0.04%
2019/10/30	1	52.10	0.8	52.50	52.50	0.2	10,440	0.00%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/25	1	52.30	2	52.30	52.10	-1	10,630	-0.01%
2019/10/24	10	52.13	29	51.99	52.20	-19	10,693	-0.18%
2019/10/23	1	51.30	0	0.00	51.20	1	10,763	0.01%
2019/10/22	0.7	51.50	0	0.00	51.50	0.7	10,847	0.01%
2019/10/21	4.1	51.01	6.2	51.14	51.20	-2.1	10,832	-0.02%
2019/10/18	3	51.07	25.2	51.17	51.00	-22.2	10,784	-0.21%
2019/10/16	1	52.10	3	52.50	52.10	-2	10,450	-0.02%
2019/10/15	0	0.00	1	51.70	51.90	-1	10,440	-0.01%
2019/10/14	1	51.90	4	51.50	51.90	-3	10,441	-0.03%
2019/10/08	2	51.30	0	0.00	50.80	2	10,333	0.02%
2019/10/04	0	0.00	1	51.60	51.60	-1	10,342	-0.01%
2019/10/03	11	50.40	0	0.00	51.30	11	10,339	0.11%
2019/10/02	13	51.01	4	51.20	51.10	9	10,375	0.09%
2019/10/01	1	51.60	1	53.00	51.50	0	10,398	0.00%
2019/09/25	3	53.13	6.2	53.29	52.70	-3.2	10,214	-0.03%
2019/09/24	3	54.17	0	0.00	54.00	3	10,140	0.03%
2019/09/19	1	54.30	1	54.50	55.10	0	8,339	0.00%
2019/09/18	1	54.60	2	54.90	54.90	-1	8,170	-0.01%
2019/09/12	1	55.20	2	54.85	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	3	54.70	54.80	-3	7,505	-0.04%
2019/09/09	0	0.00	4	54.33	54.90	-4	7,321	-0.05%
2019/09/06	0.2	53.30	87	53.00	53.30	-86.8	7,064	-1.23%
2019/09/04	2	50.40	0	0.00	51.10	2	6,777	0.03%
2019/09/03	0	0.00	1	50.10	50.40	-1	6,601	-0.02%
2019/08/30	0	0.00	1	50.80	50.80	-1	6,596	-0.02%
2019/08/29	4	49.40	0	0.00	49.25	4	6,430	0.06%
2019/08/28	0	0.00	2	48.85	49.40	-2	6,424	-0.03%
2019/08/23	4	49.53	1	49.95	49.75	3	6,204	0.05%
2019/08/21	2	46.63	0	0.00	47.65	2	6,519	0.03%
2019/08/19	0	0.00	2	48.30	48.45	-2	6,588	-0.03%
2019/08/16	3	47.23	1	47.50	48.00	2	6,638	0.03%
2019/08/15	4	46.80	2	46.88	46.85	2	6,585	0.03%
2019/08/14	1	47.30	3	47.60	47.10	-2	6,618	-0.03%
2019/08/12	3	48.22	0	0.00	48.05	3	6,673	0.04%
2019/08/08	1	48.75	0	0.00	48.65	1	6,678	0.01%
2019/08/07	1	49.00	0	0.00	48.30	1	6,700	0.01%
2019/08/05	2	48.35	4	49.84	50.00	-2	6,615	-0.03%
2019/08/01	4	50.33	0	0.00	50.20	4	6,471	0.06%
2019/07/31	4	50.05	5	51.18	51.40	-1	6,402	-0.02%
2019/07/30	4	51.80	0	0.00	51.40	4	6,237	0.06%
2019/07/26	4	51.83	1	51.80	51.90	3	6,269	0.05%
2019/07/25	7	52.61	0	0.00	51.70	7	6,292	0.11%
2019/07/24	6	53.93	0	0.00	53.50	6	6,174	0.10%
2019/07/23	2	55.35	1	55.30	55.30	1	6,101	0.02%
2019/07/18	1	56.30	0	0.00	56.30	1	6,131	0.02%
2019/07/15	3	56.13	0	0.00	56.20	3	6,102	0.05%
2019/07/09	0	0.00	1	56.20	56.20	-1	6,083	-0.02%
2019/07/08	1	55.70	4	56.00	56.30	-3	6,077	-0.05%
2019/07/05	0	0.00	2	56.80	57.40	-2	6,039	-0.03%
2019/07/04	4	56.70	3	56.77	56.60	1	6,000	0.02%
2019/07/03	0	0.00	3	55.77	55.60	-3	6,021	-0.05%
2019/07/02	3	55.13	0	0.00	55.30	3	6,044	0.05%
2019/07/01	3	55.53	0	0.00	55.30	3	6,028	0.05%
2019/06/28	7	56.76	0	0.00	56.20	7	6,002	0.12%
2019/06/27	0	0.00	2	57.40	57.70	-2	5,974	-0.03%
2019/06/26	0	0.00	1	57.00	57.00	-1	6,055	-0.02%
2019/06/25	2	57.00	0	0.00	57.10	2	6,160	0.03%
2019/06/24	2	57.00	2	57.40	57.50	0	6,163	0.00%
2019/06/19	1	56.30	2	56.70	57.40	-1	6,257	-0.02%
2019/06/18	1	55.30	2	55.35	56.00	-1	6,229	-0.02%
2019/06/17	4	54.73	2	55.00	54.50	2	6,235	0.03%
2019/06/14	1	56.10	2	56.70	56.20	-1	6,151	-0.02%
2019/06/13	1	55.70	2	56.35	56.50	-1	6,148	-0.02%
2019/06/12	2	56.10	0	0.00	56.10	2	6,180	0.03%
2019/06/11	0	0.00	19	57.90	58.10	-19	6,217	-0.31%
2019/06/10	19	58.01	0	0.00	58.20	19	6,415	0.30%
2019/05/30	0	0.00	4	57.20	57.50	-4	6,664	-0.06%
2019/05/29	3	55.50	0	0.00	56.20	3	7,396	0.04%
2019/05/28	5	55.16	4	55.53	57.40	1	10,894	0.01%
2019/05/27	7	56.39	8	57.06	56.80	-1	10,729	-0.01%
2019/05/24	18	56.17	1	56.80	57.80	17	10,925	0.16%
2019/05/23	0	0.00	1	54.20	54.90	-1	10,937	-0.01%
2019/05/22	2	53.20	1	53.50	53.90	1	11,227	0.01%
2019/05/20	1	52.80	1	53.40	52.60	0	11,663	0.00%
2019/05/17	0	0.00	3	51.00	51.10	-3	11,748	-0.03%
2019/05/15	0	0.00	5	51.00	50.90	-5	12,120	-0.04%
2019/05/08	2	49.00	2	49.60	50.30	0	13,174	0.00%
2019/05/03	0	0.00	6	50.90	50.90	-6	13,339	-0.04%
2019/05/02	2	50.35	2	50.20	50.40	0	13,322	0.00%
2019/04/30	0	0.00	1	49.80	49.80	-1	13,245	-0.01%
2019/04/29	0	0.00	4	48.95	49.00	-4	13,283	-0.03%
2019/04/26	1	48.70	0	0.00	48.90	1	13,278	0.01%
2019/04/23	5	47.90	0	0.00	47.95	5	13,569	0.04%
2019/04/18	2	48.10	0	0.00	48.55	2	14,028	0.01%
2019/04/17	2	48.40	0	0.00	48.60	2	14,152	0.01%
2019/04/15	0	0.00	9	48.90	48.90	-9	14,187	-0.06%
2019/04/11	0	0.00	1	48.75	48.70	-1	14,274	-0.01%
2019/04/09	1	47.85	5	48.00	48.15	-4	14,281	-0.03%
2019/04/03	1	47.95	0	0.00	48.00	1	14,232	0.01%
2019/03/29	0	0.00	1	48.20	48.70	-1	14,204	-0.01%
2019/03/26	0	0.00	1	47.80	47.90	-1	14,394	-0.01%
2019/03/25	3	46.77	1	46.80	46.95	2	14,359	0.01%
2019/03/22	1	47.40	1	47.30	47.55	0	14,324	0.00%
2019/03/20	0	0.00	5	47.72	47.90	-5	14,275	-0.04%
2019/03/19	0	0.00	1	47.45	47.50	-1	14,212	-0.01%
2019/03/15	0	0.00	11	47.12	47.30	-11	14,202	-0.08%
2019/03/14	0	0.00	3	46.87	47.10	-3	14,105	-0.02%
2019/03/13	1	46.40	4	45.70	46.50	-3	14,027	-0.02%
2019/03/12	0	0.00	4	45.29	45.50	-4	13,839	-0.03%
2019/03/11	0	0.00	0.3	45.30	45.10	-0.3	13,800	0.00%
2019/03/08	10	44.97	2	44.95	44.95	8	13,719	0.06%
2019/03/07	6	45.52	4	45.38	45.50	2	13,759	0.01%
2019/03/06	0	0.00	2	46.00	46.00	-2	13,770	-0.01%
2019/03/05	11	45.75	1	46.10	46.10	10	13,745	0.07%
2019/03/04	7	45.60	2	46.95	46.10	5	13,664	0.04%
2019/02/27	0	0.00	8	46.01	47.90	-8	12,945	-0.06%
2019/02/26	15	44.97	1	45.05	44.90	14	9,352	0.15%
2019/02/25	6	45.69	0	0.00	45.70	6	9,048	0.07%
2019/02/21	0	0.00	1	46.50	47.65	-1	8,393	-0.01%
2019/02/20	1	45.90	0	0.00	46.30	1	8,048	0.01%
2019/02/15	0	0.00	4	44.95	45.00	-4	7,540	-0.05%
2019/02/14	0	0.00	1	45.00	45.05	-1	7,493	-0.01%
2019/02/12	10	45.98	13	44.96	44.70	-3	7,076	-0.04%
2019/02/11	1	43.60	0	0.00	43.80	1	6,348	0.02%
2019/01/28	1	42.95	1	42.95	43.30	0	6,485	0.00%
2019/01/25	2	43.65	0	0.00	43.70	2	6,421	0.03%
2019/01/24	1	43.85	0	0.00	43.95	1	6,367	0.02%
2019/01/23	1	43.50	4	43.55	43.95	-3	6,412	-0.05%
2019/01/22	0	0.00	1	43.75	43.85	-1	6,682	-0.01%
2019/01/21	0	0.00	2	43.65	43.75	-2	6,802	-0.03%
2019/01/18	1	42.95	0	0.00	43.15	1	6,779	0.01%
2019/01/16	2	42.65	0	0.00	42.60	2	6,917	0.03%
2019/01/15	4	43.35	1	43.45	43.20	3	6,867	0.04%
2019/01/14	0	0.00	2	42.55	42.50	-2	6,947	-0.03%
2019/01/11	2	41.60	0	0.00	41.60	2	7,042	0.03%
2019/01/10	2	40.83	1	40.50	41.20	1	6,906	0.01%
2019/01/07	0	0.00	3	40.13	40.20	-3	6,602	-0.05%
2019/01/04	1	39.85	4	40.08	40.05	-3	6,568	-0.05%
2019/01/03	1	39.90	1	40.00	40.10	0	6,564	0.00%
2018/12/28	0	0.00	1	40.15	40.20	-1	6,414	-0.02%
2018/12/26	0.5	39.85	0	0.00	39.85	0.5	6,350	0.01%
2018/12/22	4	39.79	2	39.65	39.70	2	6,262	0.03%
2018/12/21	2	40.40	0	0.00	40.40	2	6,249	0.03%
2018/12/20	0	0.00	11	40.30	40.25	-11	6,011	-0.18%
2018/12/19	0	0.00	10	39.85	40.15	-10	5,909	-0.17%
2018/12/18	1	39.65	16	39.66	39.80	-15	5,787	-0.26%
2018/12/17	0	0.00	1	39.75	39.65	-1	5,695	-0.02%
2018/12/13	0	0.00	1	39.60	39.65	-1	5,676	-0.02%
2018/12/12	0	0.00	10	39.40	39.25	-10	5,660	-0.18%
2018/12/07	1	38.70	0	0.00	38.80	1	5,571	0.02%
2018/12/06	11	38.62	1	38.60	38.80	10	5,589	0.18%
2018/12/05	10	38.70	11	39.29	39.05	-1	5,529	-0.02%
2018/12/03	1	39.40	40	39.55	39.80	-39	5,553	-0.70%
2018/11/30	41	38.72	0	0.00	39.95	41	5,516	0.74%
2018/11/29	1	38.85	1	38.70	38.80	0	5,433	0.00%
2018/11/28	3	39.02	0	0.00	39.10	3	5,337	0.06%
2018/11/27	4	39.44	0	0.00	39.60	4	5,276	0.08%
2018/11/26	0	0.00	6	39.78	39.95	-6	5,137	-0.12%
2018/11/21	10	39.10	0	0.00	38.90	10	4,947	0.20%
2018/11/20	1	38.85	0	0.00	38.90	1	4,922	0.02%
2018/11/19	0	0.00	24	39.24	39.20	-24	4,897	-0.49%
2018/11/15	2	38.75	0	0.00	39.05	2	4,719	0.04%
2018/11/14	26	39.35	43	38.90	39.15	-17	4,687	-0.36%
2018/11/13	5	40.06	1	40.80	40.80	4	4,481	0.09%
2018/11/12	0	0.00	1	39.75	40.50	-1	4,309	-0.02%
2018/11/07	0	0.00	5	39.90	39.95	-5	4,057	-0.12%
2018/11/02	0	0.00	1	38.20	38.60	-1	3,639	-0.03%
2018/11/01	5	38.45	0	0.00	38.50	5	3,550	0.14%
2018/10/31	5	38.37	8	38.44	38.45	-3	3,506	-0.09%
2018/10/30	2	37.83	12	38.00	38.40	-10	3,406	-0.29%
2018/10/25	1	36.45	0	0.00	36.20	1	2,746	0.04%
2018/10/23	1	37.35	4	36.55	36.55	-3	2,497	-0.12%
2018/10/22	16	37.61	1	37.90	37.35	15	2,391	0.63%
2018/10/19	10	35.05	4	35.66	36.90	6	2,126	0.28%