上海商銀 (5876)-凱基-彰化券商分點個股進出

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
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
487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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/22	2	38.13	0	0.00	37.85	2	9,006	0.02%
2024/11/21	13	38.50	0	0.00	38.35	13	8,722	0.15%
2024/11/20	2	38.95	0	0.00	38.95	2	8,480	0.02%
2024/11/19	1	39.70	1.5	39.90	39.25	-0.5	8,295	-0.01%
2024/11/18	1	39.70	6	39.88	39.60	-5	8,072	-0.06%
2024/11/15	1	39.70	0	0.00	39.60	1	7,859	0.01%
2024/11/13	2	39.00	7.5	39.39	39.30	-5.5	7,671	-0.07%
2024/11/12	2	38.90	2	39.20	39.20	0	7,616	0.00%
2024/11/11	0	0.00	2	39.30	39.30	-2	7,493	-0.03%
2024/11/08	3	39.08	0	0.00	38.90	3	7,426	0.04%
2024/11/07	0	0.00	3	39.40	39.35	-3	7,416	-0.04%
2024/11/05	7	39.08	0	0.00	39.10	7	7,482	0.09%
2024/11/04	2	39.15	2	39.48	39.35	0	7,559	0.00%
2024/11/01	1	39.10	2	39.45	39.60	-1	7,723	-0.01%
2024/10/29	0	0.00	5	39.41	39.90	-5	7,834	-0.06%
2024/10/28	1	39.10	1.3	39.46	39.30	-0.3	7,887	0.00%
2024/10/25	1	39.10	2	39.35	39.45	-1	7,901	-0.01%
2024/10/23	6	39.14	0	0.00	39.00	6	8,045	0.07%
2024/10/22	0	0.00	3	39.62	39.60	-3	8,019	-0.04%
2024/10/21	3	39.07	0	0.00	39.25	3	8,117	0.04%
2024/10/18	3	39.50	2	39.43	39.65	1	8,241	0.01%
2024/10/17	0.2	38.90	0	0.00	39.00	0.2	8,329	0.00%
2024/10/16	3	38.62	0	0.00	38.75	3	8,648	0.03%
2024/10/15	0	0.00	6	39.15	39.10	-6	8,801	-0.07%
2024/10/14	8	38.52	0	0.00	38.70	8	8,880	0.09%
2024/10/11	0.1	39.10	0	0.00	38.75	0.1	9,053	0.00%
2024/10/09	1	38.65	0	0.00	38.70	1	9,219	0.01%
2024/10/08	5.1	39.31	0	0.00	39.10	5.1	9,392	0.05%
2024/10/07	6	39.69	1	40.05	40.25	5	9,269	0.05%
2024/10/04	8	38.75	0	0.00	39.00	8	9,174	0.09%
2024/10/01	2	38.48	0	0.00	38.35	2	8,972	0.02%
2024/09/30	4	39.10	0	0.00	38.60	4	8,905	0.04%
2024/09/27	5	39.48	12	39.45	39.20	-7	8,820	-0.08%
2024/09/25	0	0.00	1	39.35	39.55	-1	8,632	-0.01%
2024/09/24	1	38.50	0	0.00	38.90	1	8,539	0.01%
2024/09/20	1	39.10	0	0.00	38.60	1	8,409	0.01%
2024/09/11	2	38.05	0	0.00	38.00	2	8,167	0.02%
2024/09/10	1	38.50	0	0.00	38.50	1	8,059	0.01%
2024/09/05	3	38.63	0	0.00	38.25	3	7,972	0.04%
2024/09/04	2	38.08	0	0.00	38.20	2	7,933	0.03%
2024/09/03	1	39.80	0	0.00	39.60	1	7,771	0.01%
2024/09/02	1	39.90	0	0.00	40.00	1	7,796	0.01%
2024/08/29	1.1	40.08	0	0.00	40.00	1.1	7,870	0.01%
2024/08/27	1	40.30	0	0.00	40.30	1	9,002	0.01%
2024/08/26	1	41.55	0	0.00	41.45	1	9,053	0.01%
2024/08/23	0	0.00	2	40.93	40.80	-2	9,137	-0.02%
2024/08/16	0	0.00	1	41.80	41.80	-1	9,939	-0.01%
2024/08/15	0	0.00	1	41.70	41.05	-1	10,051	-0.01%
2024/08/14	1	41.45	0	0.00	41.55	1	10,337	0.01%
2024/08/09	0	0.00	1	39.65	40.00	-1	10,628	-0.01%
2024/08/08	1	39.30	0	0.00	39.30	1	10,607	0.01%
2024/08/06	3	38.85	1	38.95	39.20	2	10,429	0.02%
2024/08/05	1	38.90	0	0.00	38.60	1	10,289	0.01%
2024/08/02	8	40.23	2	40.30	40.60	6	10,108	0.06%
2024/08/01	1	41.30	0	0.00	41.20	1	9,972	0.01%
2024/07/31	6	41.60	0	0.00	41.70	6	9,889	0.06%
2024/07/30	2	41.23	3	41.23	41.40	-1	9,799	-0.01%
2024/07/26	3	41.60	0	0.00	41.70	3	9,765	0.03%
2024/07/22	1	42.00	18	42.10	41.60	-17	9,662	-0.18%
2024/07/19	1	41.95	0	0.00	42.20	1	9,459	0.01%
2024/07/18	0	0.00	3	43.05	43.00	-3	9,265	-0.03%
2024/07/17	1	42.65	0	0.00	42.65	1	9,136	0.01%
2024/07/15	2	45.15	0	0.00	45.00	2	8,719	0.02%
2024/07/12	1	45.15	1	44.65	45.15	0	8,593	0.00%
2024/07/11	4	44.54	0	0.00	44.55	4	8,403	0.05%
2024/07/10	4	44.63	0	0.00	44.50	4	8,251	0.05%
2024/07/09	2	45.80	0	0.00	45.95	2	8,019	0.02%
2024/07/08	2	45.98	0	0.00	46.00	2	8,005	0.02%
2024/07/04	0	0.00	2	46.35	46.30	-2	7,932	-0.03%
2024/07/02	2	45.70	0	0.00	45.65	2	7,832	0.03%
2024/06/28	0	0.00	3	46.15	46.05	-3	7,849	-0.04%
2024/06/26	3	45.75	0	0.00	45.70	3	8,263	0.04%
2024/06/12	1	45.35	0	0.00	45.50	1	9,032	0.01%
2024/06/11	1	45.80	0	0.00	45.50	1	9,062	0.01%
2024/06/03	2	45.35	2	45.95	45.95	0	8,821	0.00%
2024/05/29	3	45.97	0	0.00	45.55	3	7,523	0.04%
2024/05/27	18	46.16	0	0.00	46.00	18	7,305	0.25%
2024/05/24	2	46.40	0	0.00	46.40	2	7,154	0.03%
2024/05/23	0	0.00	2.5	47.39	47.45	-2.5	7,010	-0.04%
2024/05/22	0	0.00	1	47.60	47.80	-1	6,751	-0.01%
2024/05/20	0	0.00	5	47.12	47.50	-5	6,319	-0.08%
2024/05/10	2	46.55	0	0.00	46.90	2	5,515	0.04%
2024/05/06	2	46.90	0	0.00	46.90	2	5,398	0.04%
2024/04/30	1	46.05	1	46.25	46.45	0	5,131	0.00%
2024/04/23	0	0.00	1	45.95	45.85	-1	5,048	-0.02%
2024/04/19	1	45.05	0	0.00	45.00	1	5,005	0.02%
2024/04/08	0	0.00	1	45.60	46.70	-1	4,660	-0.02%
2024/04/03	11	45.86	0	0.00	45.95	11	4,637	0.24%
2024/04/01	21	46.65	0	0.00	46.50	21	4,731	0.44%
2024/03/29	0	0.00	5	48.55	48.35	-5	4,637	-0.11%
2024/03/28	0	0.00	14	48.25	48.25	-14	4,280	-0.33%
2024/03/22	2	47.78	1	47.60	47.90	1	3,981	0.03%
2024/03/21	0	0.00	10	47.65	47.80	-10	3,893	-0.26%
2024/03/20	1	46.80	11	46.59	46.70	-10	3,810	-0.26%
2024/03/19	0	0.00	1	46.40	46.35	-1	3,718	-0.03%
2024/03/18	0	0.00	3	46.30	46.30	-3	3,617	-0.08%
2024/03/15	0	0.00	10	46.15	46.40	-10	3,598	-0.28%
2024/03/14	10	46.05	10	46.10	46.20	0	3,455	0.00%
2024/03/12	0	0.00	1	45.00	45.05	-1	3,351	-0.03%
2024/03/01	1	44.90	1	44.60	44.55	0	3,979	0.00%
2024/02/26	4	44.85	1	44.75	44.85	3	4,361	0.07%
2024/02/21	0	0.00	1	44.90	44.90	-1	4,528	-0.02%
2024/02/19	0	0.00	2	44.75	44.85	-2	4,645	-0.04%
2024/02/16	3	44.02	1	43.95	44.20	2	4,721	0.04%
2024/02/15	15	44.05	0	0.00	44.10	15	4,721	0.32%
2024/02/05	12	44.22	0	0.00	44.20	12	4,695	0.26%
2024/02/01	0	0.00	6	44.85	44.95	-6	4,698	-0.13%
2024/01/30	1	44.25	1	44.50	44.30	0	4,700	0.00%
2024/01/24	1.9	44.45	0	0.00	44.35	1.9	4,902	0.04%
2024/01/17	11	44.05	0	0.00	43.90	11	5,084	0.22%
2024/01/16	13	44.74	0	0.00	44.50	13	4,999	0.26%
2024/01/10	3	45.03	0	0.00	44.95	3	5,037	0.06%
2023/12/28	0	0.00	21	46.68	46.85	-21	5,099	-0.41%
2023/12/27	0	0.00	31	46.01	46.45	-31	5,039	-0.62%
2023/12/08	0	0.00	0.4	45.85	45.85	-0.4	4,860	-0.01%
2023/12/06	0	0.00	10	46.50	46.35	-10	4,858	-0.21%
2023/12/01	0	0.00	3.1	45.93	46.00	-3.1	4,742	-0.07%
2023/11/29	3	45.30	0	0.00	45.30	3	4,473	0.07%
2023/11/27	0	0.00	5	46.78	45.75	-5	4,290	-0.12%
2023/11/21	0	0.00	1	46.35	46.30	-1	3,866	-0.03%
2023/11/20	0	0.00	0	45.85	45.95	0	3,794	0.00%
2023/11/07	0	0.00	1	44.95	44.90	-1	3,722	-0.03%
2023/11/03	0	0.00	4	44.43	44.60	-4	3,628	-0.11%
2023/11/01	0	0.00	1	43.75	43.55	-1	3,518	-0.03%
2023/10/30	2	42.70	0	0.00	42.70	2	3,504	0.06%
2023/10/27	0	0.00	1	43.90	43.95	-1	3,444	-0.03%
2023/10/20	1	42.70	0	0.00	43.00	1	3,355	0.03%
2023/10/11	0	0.00	1	44.10	44.35	-1	3,358	-0.03%
2023/10/06	0	43.15	0	0.00	43.40	0	3,304	0.00%
2023/10/02	1	42.95	0	0.00	43.00	1	3,313	0.03%
2023/09/28	0	0.00	2	43.30	43.25	-2	3,496	-0.06%
2023/09/11	0	42.70	0	0.00	42.55	0	3,848	0.00%
2023/09/06	10	42.25	0	0.00	42.20	10	3,886	0.26%
2023/09/01	0	0.00	2	43.13	43.30	-2	3,882	-0.05%
2023/08/31	5	42.65	0	0.00	42.60	5	3,892	0.13%
2023/08/30	10	42.60	0	0.00	42.80	10	3,829	0.26%
2023/08/07	1	44.20	0	0.00	44.35	1	5,432	0.02%
2023/07/24	1	43.65	0	0.00	43.50	1	5,727	0.02%
2023/07/14	0	0.00	1	44.35	44.40	-1	5,600	-0.02%
2023/07/07	11	43.44	0	0.00	43.35	11	5,520	0.20%
2023/07/05	0	0.00	1	46.05	46.05	-1	5,251	-0.02%
2023/07/04	0	45.90	0	0.00	46.15	0	5,194	0.00%
2023/06/30	2	45.55	0	0.00	45.40	2	5,212	0.04%
2023/06/27	1	45.65	0	0.00	45.45	1	5,187	0.02%
2023/06/20	2.3	45.81	0	0.00	45.70	2.3	5,185	0.04%
2023/06/05	0	0.00	5	46.05	45.80	-5	5,346	-0.09%
2023/06/01	2	45.45	0	0.00	45.45	2	5,281	0.04%
2023/05/31	5	45.70	0	0.00	45.15	5	5,230	0.10%
2023/05/22	0	0.00	1	47.40	47.50	-1	3,863	-0.03%
2023/05/19	0	0.00	1	47.25	47.30	-1	3,841	-0.03%
2023/05/18	0	0.00	1	47.10	47.15	-1	3,813	-0.03%
2023/05/17	1	46.60	4.3	47.08	47.00	-3.3	3,785	-0.09%
2023/05/16	0	0.00	0.2	46.62	46.55	-0.2	3,707	-0.01%
2023/05/05	1	45.75	2	46.10	46.20	-1	3,617	-0.03%
2023/05/04	1	45.25	1	45.55	45.55	0	3,600	0.00%
2023/05/03	2	45.58	1	45.40	45.50	1	3,585	0.03%
2023/04/18	2	46.50	0	0.00	46.65	2	3,717	0.05%
2023/04/14	0	0.00	2	47.45	47.50	-2	3,787	-0.05%
2023/04/13	0	0.00	2	46.95	47.05	-2	3,780	-0.05%
2023/04/10	0	0.00	15	46.90	46.90	-15	3,831	-0.39%
2023/04/06	0	0.00	0	46.50	46.45	0	3,885	0.00%
2023/03/23	1	46.45	1	46.95	47.00	0	4,333	0.00%
2023/03/20	0.1	45.00	0	0.00	45.15	0.1	4,414	0.00%
2023/03/15	0.4	45.23	0	0.00	44.60	0.4	4,311	0.01%
2023/03/14	15.1	44.80	0	0.00	44.55	15.1	4,320	0.35%
2023/03/13	2	45.40	0	0.00	45.45	2	4,310	0.05%
2023/03/10	2.2	45.96	0	0.00	45.85	2.2	4,257	0.05%
2023/03/09	0.1	47.25	0	0.00	47.30	0.1	4,265	0.00%
2023/03/08	0.1	47.65	0	0.00	47.80	0.1	4,446	0.00%
2023/03/06	0	0.00	1	47.55	47.80	-1	4,598	-0.02%
2023/02/23	0	0.00	1	47.90	47.85	-1	4,686	-0.02%
2023/02/17	0	0.00	1	47.25	47.15	-1	4,885	-0.02%
2023/02/14	0	0.00	1	47.30	47.30	-1	5,144	-0.02%
2023/02/07	0	0.00	1	47.00	46.80	-1	5,422	-0.02%
2023/02/06	1	46.70	0	0.00	46.60	1	5,497	0.02%
2023/02/03	0	0.00	1	47.00	47.20	-1	5,540	-0.02%
2023/02/01	0	0.00	2	46.85	47.10	-2	5,626	-0.04%
2023/01/30	1	47.75	5	47.79	47.95	-4	5,602	-0.07%
2023/01/17	0	0.00	2	47.08	47.10	-2	5,554	-0.04%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	1	46.30	46.25	-1	5,846	-0.02%
2023/01/09	0	0.00	2	45.73	46.25	-2	5,910	-0.03%
2023/01/06	0	0.00	1	45.30	45.25	-1	5,947	-0.02%
2023/01/03	2	44.03	0	0.00	44.25	2	6,037	0.03%
2022/12/30	2	44.05	5	44.18	44.05	-3	6,024	-0.05%
2022/12/29	1	43.60	1	43.80	43.90	0	6,044	0.00%
2022/12/27	0	0.00	2	44.23	44.25	-2	6,015	-0.03%
2022/12/26	0	0.00	0.1	44.20	44.05	-0.1	6,042	0.00%
2022/12/23	0	0.00	1	44.20	44.25	-1	6,076	-0.02%
2022/12/22	0	0.00	1	44.10	44.45	-1	6,119	-0.02%
2022/12/21	2	43.58	6	43.62	43.75	-4	6,124	-0.07%
2022/12/20	4	45.13	39	44.96	44.50	-35	6,004	-0.58%
2022/12/19	0	0.00	10	47.00	47.00	-10	5,745	-0.17%
2022/12/14	11	47.99	0	0.00	48.20	11	5,840	0.19%
2022/12/09	1	47.65	0	0.00	47.80	1	5,835	0.02%
2022/12/01	0	0.00	24	48.80	48.95	-24	5,692	-0.42%
2022/11/29	24	47.50	0	0.00	47.80	24	5,482	0.44%
2022/11/28	2	45.63	2	46.25	46.40	0	5,412	0.00%
2022/11/11	0	0.00	0.1	46.05	46.00	-0.1	5,220	0.00%
2022/11/09	0	0.00	0.1	45.15	45.30	-0.1	5,191	0.00%
2022/10/31	0	0.00	1	46.40	46.40	-1	4,854	-0.02%
2022/10/27	1	45.61	6	45.95	45.50	-5	4,769	-0.10%
2022/10/21	0	0.00	2	46.50	46.50	-2	4,634	-0.04%
2022/10/20	1	45.65	1	46.25	46.50	0	4,563	0.00%
2022/10/19	0	47.30	0	0.00	46.70	0	4,417	0.00%
2022/09/22	2	48.00	2	48.60	48.60	0	4,298	0.00%
2022/09/15	1	48.35	1	49.00	49.25	0	4,391	0.00%
2022/09/13	0	0.00	2	49.80	49.60	-2	4,417	-0.05%
2022/09/01	3	48.60	0	0.00	48.65	3	4,709	0.06%
2022/08/29	1	49.45	0	0.00	49.60	1	4,565	0.02%
2022/08/25	0	50.50	0	0.00	50.60	0	4,707	0.00%
2022/08/19	1	51.10	1	51.00	51.00	0	5,456	0.00%
2022/08/17	0	0.00	2	52.70	52.70	-2	5,609	-0.04%
2022/08/10	0	0.00	1	52.40	52.80	-1	5,853	-0.02%
2022/08/03	0	0.00	1	50.20	50.10	-1	5,867	-0.02%
2022/08/01	0	0.00	1	50.10	50.50	-1	5,872	-0.02%
2022/07/27	0	0.00	0	49.50	49.90	0	5,873	0.00%
2022/07/26	0	0.00	1	49.60	49.80	-1	5,840	-0.02%
2022/07/14	2	48.25	0	0.00	48.60	2	5,921	0.03%
2022/06/30	0	0.00	2	53.20	53.10	-2	5,711	-0.04%
2022/06/27	2	54.50	2	54.50	54.30	0	5,655	0.00%
2022/06/23	4	53.40	5	53.72	54.00	-1	5,552	-0.02%
2022/06/21	0	0.00	1	53.00	53.10	-1	5,509	-0.02%
2022/06/17	0	0.00	1	52.40	52.20	-1	5,488	-0.02%
2022/06/13	0	0.00	1	51.00	50.70	-1	5,434	-0.02%
2022/06/07	1	52.50	1	53.00	52.60	0	5,235	0.00%
2022/06/06	0	0.00	1	52.20	52.50	-1	5,137	-0.02%
2022/06/02	0	0.00	4	51.95	51.90	-4	5,096	-0.08%
2022/05/31	0	0.00	2	51.50	50.60	-2	4,930	-0.04%
2022/05/30	0	0.00	1	51.20	50.70	-1	4,642	-0.02%
2022/05/27	0	0.00	1	50.50	50.90	-1	4,473	-0.02%
2022/05/24	1	50.30	1	50.20	50.00	0	4,233	0.00%
2022/05/23	2	48.30	0	0.00	49.65	2	4,095	0.05%
2022/05/18	0	0.00	0	47.35	47.30	0	3,844	0.00%
2022/05/12	1	46.10	0	0.00	45.95	1	3,823	0.03%
2022/05/09	1	47.20	0	0.00	47.00	1	3,835	0.03%
2022/05/06	0	0.00	1	48.25	48.35	-1	3,827	-0.03%
2022/04/27	1	48.20	0	0.00	48.15	1	4,143	0.02%
2022/04/26	0	0.00	1	49.65	49.40	-1	4,157	-0.02%
2022/04/25	1	48.20	0	0.00	48.55	1	4,170	0.02%
2022/04/08	0	0.00	9	49.56	50.10	-9	4,670	-0.19%
2022/04/07	8	49.05	0	0.00	49.05	8	4,671	0.17%
2022/04/06	0	0.00	2	50.40	51.00	-2	4,643	-0.04%
2022/03/31	0	0.00	1	50.40	50.20	-1	4,504	-0.02%
2022/03/30	0	0.00	1	50.10	50.30	-1	4,454	-0.02%
2022/03/28	0	0.00	0	49.50	49.70	0	4,369	0.00%
2022/03/23	0	0.00	1	49.80	49.85	-1	4,291	-0.02%
2022/03/21	0	0.00	2	48.80	48.80	-2	4,216	-0.05%
2022/03/18	0	0.00	1	48.50	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	2	47.83	48.15	-2	4,142	-0.05%
2022/03/16	0	0.00	1	46.60	46.80	-1	4,049	-0.02%
2022/03/14	0	0.00	0.2	46.20	46.25	-0.2	4,039	0.00%
2022/03/11	0	0.00	1	46.50	45.70	-1	4,063	-0.02%
2022/03/10	1	45.30	2	46.53	46.80	-1	4,069	-0.02%
2022/03/07	1	45.65	0	0.00	45.45	1	3,996	0.03%
2022/02/25	0.2	46.10	0	0.00	45.80	0.2	4,078	0.01%
2022/02/17	0	0.00	1	48.90	48.75	-1	4,037	-0.02%
2022/02/16	0	0.00	0.3	48.50	48.10	-0.3	4,019	-0.01%
2022/02/15	0	0.00	0	49.00	48.30	0	4,022	0.00%
2022/02/14	0	0.00	0.1	49.00	49.15	-0.1	4,008	0.00%
2022/02/08	0	0.00	5	48.40	48.80	-5	3,870	-0.13%
2022/02/07	1	46.80	0	0.00	47.95	1	3,825	0.03%
2022/01/26	5	47.55	0	0.00	46.25	5	3,723	0.13%
2022/01/18	0	0.00	2	48.95	48.50	-2	3,414	-0.06%
2022/01/17	0	0.00	4	48.45	48.45	-4	3,378	-0.12%
2022/01/14	0	0.00	2	50.15	48.60	-2	3,305	-0.06%
2022/01/13	1	49.10	2	49.88	49.65	-1	3,235	-0.03%
2022/01/12	0	0.00	5	49.53	50.00	-5	3,029	-0.17%
2022/01/11	0	0.00	1	48.50	48.70	-1	2,791	-0.04%
2022/01/07	0	0.00	1	48.10	48.20	-1	2,692	-0.04%
2021/12/29	0	0.00	2	47.55	47.55	-2	2,698	-0.07%
2021/12/28	0	0.00	0.1	47.25	47.30	-0.1	2,670	0.00%
2021/12/21	0	0.00	0.5	47.00	46.85	-0.5	2,808	-0.02%
2021/12/20	0	0.00	1	46.55	46.80	-1	2,825	-0.04%
2021/12/16	0	0.00	1	46.95	47.00	-1	2,800	-0.04%
2021/12/08	0	0.00	1	47.55	47.80	-1	2,999	-0.03%
2021/12/07	0	0.00	1	47.20	47.50	-1	2,991	-0.03%
2021/12/01	0	0.00	1	46.80	46.55	-1	3,054	-0.03%
2021/11/26	1	46.20	0	0.00	45.75	1	2,964	0.03%
2021/11/18	0	0.00	1	46.65	46.70	-1	3,363	-0.03%
2021/11/15	0	0.00	1	45.50	45.60	-1	3,310	-0.03%
2021/10/25	0	44.45	0	0.00	44.60	0	3,503	0.00%
2021/10/19	0	0.00	1	44.80	44.55	-1	3,676	-0.03%
2021/10/12	1	42.70	1	43.50	43.80	0	3,783	0.00%
2021/10/07	0	0.00	1	44.00	44.20	-1	3,744	-0.03%
2021/10/06	1	43.00	0	0.00	43.30	1	3,760	0.03%
2021/09/27	0	0.00	1	44.80	44.80	-1	3,675	-0.03%
2021/09/14	0	0.00	2	45.70	45.65	-2	3,480	-0.06%
2021/09/08	0	0.00	2	45.48	45.60	-2	3,560	-0.06%
2021/09/06	0	0.00	3	45.00	45.05	-3	3,537	-0.08%
2021/09/03	0	0.00	4	44.50	44.70	-4	3,495	-0.11%
2021/09/01	0	0.00	0	44.38	44.65	0	3,480	0.00%
2021/08/31	0	0.00	1	45.00	45.00	-1	3,425	-0.03%
2021/08/27	1	41.50	0	0.00	43.90	1	3,196	0.03%
2021/08/13	15.1	41.18	0	0.00	41.40	15.1	3,792	0.40%
2021/07/26	0	45.00	0	0.00	45.00	0	4,526	0.00%
2021/07/23	0	45.30	0	0.00	45.10	0	4,560	0.00%
2021/07/15	0.2	45.35	0	0.00	45.45	0.2	4,750	0.00%
2021/07/01	0	45.00	0	0.00	45.05	0	5,066	0.00%
2021/06/25	0	0.00	2	45.33	45.20	-2	5,245	-0.04%
2021/06/23	0	0.00	2	45.05	45.25	-2	5,318	-0.04%
2021/06/16	1	44.80	2	44.85	44.85	-1	5,378	-0.02%
2021/06/10	0	0.00	3	44.65	45.00	-3	5,513	-0.05%
2021/06/04	1	44.55	0	0.00	45.15	1	5,725	0.02%
2021/06/03	0.1	45.25	5	45.70	45.70	-4.9	5,844	-0.08%
2021/06/01	0	45.10	0.2	45.10	45.35	-0.2	5,934	0.00%
2021/05/26	0	0.00	1	45.35	45.35	-1	5,613	-0.02%
2021/05/25	0	0.00	1	45.10	45.20	-1	5,631	-0.02%
2021/05/21	0	0.00	1	44.30	44.35	-1	5,571	-0.02%
2021/05/14	0	0.00	1	42.60	42.65	-1	5,399	-0.02%
2021/05/13	0	0.00	1	41.55	41.20	-1	5,342	-0.02%
2021/05/12	5	41.15	25	41.57	41.50	-20	5,268	-0.38%
2021/05/10	25	44.84	0	0.00	44.50	25	5,059	0.49%
2021/05/07	0	0.00	1	44.00	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	1	43.35	43.90	-1	5,165	-0.02%
2021/04/29	0.6	43.50	0	0.00	43.45	0.6	5,159	0.01%
2021/04/28	1	43.95	0	0.00	43.95	1	5,160	0.02%
2021/04/27	2	43.35	0	0.00	43.50	2	5,269	0.04%
2021/04/23	0	0.00	2	42.50	43.00	-2	5,228	-0.04%
2021/04/21	0	0.00	5	42.70	42.45	-5	5,186	-0.10%
2021/04/20	0	0.00	7	42.93	43.00	-7	5,189	-0.13%
2021/04/19	0	0.00	5	42.50	43.00	-5	5,194	-0.10%
2021/04/13	0	0.00	1	42.30	42.10	-1	5,275	-0.02%
2021/04/12	0	0.00	1	41.90	41.90	-1	5,238	-0.02%
2021/04/09	0	0.00	1	41.15	41.25	-1	5,252	-0.02%
2021/04/08	5	41.30	0	0.00	41.20	5	5,284	0.09%
2021/04/07	1	41.45	1	41.45	41.60	0	5,366	0.00%
2021/04/06	4	41.35	0	0.00	41.20	4	5,352	0.07%
2021/03/31	0	0.00	2	41.95	41.95	-2	5,250	-0.04%
2021/03/30	0	0.00	8	41.57	41.80	-8	5,197	-0.15%
2021/03/29	0	0.00	1	41.40	41.40	-1	5,142	-0.02%
2021/03/26	2	41.15	0	0.00	41.40	2	5,104	0.04%
2021/03/25	0	0.00	5	40.99	41.15	-5	5,066	-0.10%
2021/03/24	0	0.00	1	40.80	40.70	-1	5,106	-0.02%
2021/03/23	0.2	40.56	0	0.00	40.40	0.2	5,091	0.00%
2021/03/22	1	40.70	5	40.65	40.50	-4	5,113	-0.08%
2021/03/19	10	40.30	0	0.00	40.40	10	5,137	0.19%
2021/03/18	0	0.00	1	41.10	40.80	-1	5,025	-0.02%
2021/03/16	0	0.00	4	41.44	41.35	-4	5,070	-0.08%
2021/03/11	2	41.30	0.1	41.13	40.65	1.9	5,153	0.04%
2021/03/10	1	40.30	0	0.00	40.70	1	5,100	0.02%
2021/03/09	1	40.00	4	40.38	40.45	-3	5,044	-0.06%
2021/03/08	0	39.40	0	0.00	39.60	0	4,938	0.00%
2021/03/04	1	39.31	0	0.00	39.65	1	5,061	0.02%
2021/03/03	0	0.00	8.1	40.09	40.05	-8.1	5,026	-0.16%
2021/03/02	0.9	40.07	0	0.00	39.35	0.9	4,947	0.02%
2021/02/26	4	39.55	0	0.00	39.90	4	4,912	0.08%
2021/02/25	0	0.00	2	40.30	40.80	-2	4,739	-0.04%
2021/02/24	0	0.00	0.4	40.23	39.85	-0.4	4,709	-0.01%
2021/02/22	1	39.40	0	0.00	39.25	1	4,691	0.02%
2021/02/19	1	39.20	0	0.00	39.20	1	4,714	0.02%
2021/02/17	2	39.15	2.1	39.56	39.70	-0.1	4,769	0.00%
2021/02/05	2	38.60	0	0.00	38.75	2	4,674	0.04%
2021/02/03	0	0.00	11	38.45	38.70	-11	4,755	-0.23%
2021/02/02	1	38.85	0	0.00	38.55	1	4,790	0.02%
2021/02/01	1	38.30	5.1	38.31	38.20	-4.1	4,825	-0.09%
2021/01/29	15	37.90	1	37.90	37.40	14	4,785	0.29%
2021/01/28	3	38.27	0	0.00	38.25	3	4,680	0.06%
2021/01/26	2	38.70	0	0.00	38.60	2	4,602	0.04%
2021/01/25	3.5	38.96	0	0.00	38.90	3.5	4,572	0.08%
2021/01/22	2.1	39.06	0	0.00	39.00	2.1	4,609	0.05%
2021/01/21	0	0.00	4	39.90	39.10	-4	4,588	-0.09%
2021/01/20	3.5	39.73	3	39.80	39.00	0.5	4,531	0.01%
2021/01/19	0.4	41.20	0	0.00	41.10	0.4	4,362	0.01%
2021/01/18	0.3	41.38	0	0.00	41.20	0.3	4,329	0.01%
2021/01/15	0.1	42.10	1	41.80	41.75	-0.9	4,295	-0.02%
2021/01/14	2	41.93	0	0.00	42.20	2	4,380	0.05%
2021/01/13	0.1	42.10	0	0.00	42.20	0.1	4,386	0.00%
2021/01/12	2	42.18	0	0.00	42.00	2	4,377	0.05%
2021/01/11	4	42.25	0	0.00	42.45	4	4,384	0.09%
2021/01/08	2	41.68	6	42.29	42.50	-4	4,359	-0.09%
2021/01/07	0	0.00	2	41.53	41.45	-2	4,240	-0.05%
2021/01/06	2	41.30	1	41.25	41.00	1	4,254	0.02%
2021/01/05	2	41.15	0	0.00	41.35	2	4,220	0.05%
2021/01/04	1	41.50	2	41.23	41.35	-1	4,215	-0.02%
2020/12/29	0	0.00	1	40.05	40.05	-1	4,007	-0.02%
2020/12/21	0	0.00	6	39.70	40.15	-6	4,328	-0.14%
2020/12/16	3	40.13	2	39.95	40.25	1	4,380	0.02%
2020/12/14	1	39.85	0	0.00	39.95	1	4,362	0.02%
2020/12/11	7	39.84	2	39.83	40.00	5	4,364	0.11%
2020/12/10	0.2	39.00	3	39.10	39.05	-2.8	4,261	-0.07%
2020/12/09	4	38.63	1	38.85	39.15	3	4,238	0.07%
2020/12/08	1	39.15	1	39.05	38.95	0	4,158	0.00%
2020/12/07	2	39.63	3	39.93	39.80	-1	4,116	-0.02%
2020/12/01	0	0.00	2	39.00	39.90	-2	4,135	-0.05%
2020/11/30	4	39.66	0	0.00	39.00	4	4,131	0.10%
2020/11/27	2	39.88	0	0.00	39.90	2	3,938	0.05%
2020/11/24	1	40.30	0	0.00	40.30	1	4,045	0.02%
2020/11/23	0	0.00	6	40.28	40.60	-6	4,042	-0.15%
2020/11/20	0	0.00	1	40.20	40.30	-1	4,045	-0.02%
2020/11/19	1	40.50	0	0.00	40.50	1	4,125	0.02%
2020/11/18	0	0.00	1	40.70	40.95	-1	4,134	-0.02%
2020/11/16	5	40.45	1	40.35	40.50	4	4,208	0.10%
2020/11/12	1	39.90	0	0.00	39.80	1	4,197	0.02%
2020/11/11	1	40.10	1	39.95	40.20	0	4,196	0.00%
2020/11/10	0	0.00	5	39.61	39.55	-5	4,093	-0.12%
2020/10/29	2	37.80	0	0.00	37.55	2	3,929	0.05%
2020/10/28	0	0.00	1	38.10	38.10	-1	3,951	-0.03%
2020/10/27	1	38.10	0	0.00	38.05	1	3,992	0.03%
2020/10/23	2	38.25	0	0.00	38.20	2	4,040	0.05%
2020/10/19	3	38.32	0	0.00	38.20	3	4,045	0.07%
2020/10/16	0	0.00	1	38.25	38.00	-1	4,012	-0.02%
2020/10/15	3	38.15	0	0.00	38.05	3	4,022	0.07%
2020/09/30	2	39.05	3	39.85	38.85	-1	4,255	-0.02%
2020/09/28	22	38.70	0	0.00	39.40	22	4,249	0.52%
2020/09/25	0	0.00	2	37.78	38.40	-2	4,276	-0.05%
2020/09/24	4	37.94	2	37.75	37.35	2	4,235	0.05%
2020/09/23	5	38.93	2	39.05	38.90	3	4,120	0.07%
2020/09/22	6	39.74	0	0.00	39.50	6	4,105	0.15%
2020/09/21	1	40.60	0	0.00	40.20	1	4,069	0.02%
2020/09/16	0	0.00	10	40.70	41.00	-10	4,079	-0.25%
2020/09/15	0	0.00	5	40.65	40.80	-5	4,079	-0.12%
2020/09/11	0	0.00	8	40.33	40.45	-8	4,229	-0.19%
2020/09/10	1	40.25	0	0.00	40.35	1	4,270	0.02%
2020/09/07	1	40.90	0	0.00	40.90	1	4,374	0.02%
2020/09/04	1	41.45	0	0.00	41.50	1	4,374	0.02%
2020/08/25	0	0.00	1.4	42.50	42.35	-1.4	4,657	-0.03%
2020/08/24	2	41.70	0	0.00	41.35	2	4,690	0.04%
2020/08/20	2.2	41.98	0	0.00	41.55	2.2	4,726	0.05%
2020/08/19	0	0.00	3	43.15	43.00	-3	4,719	-0.06%
2020/08/18	0.2	43.50	1	43.40	43.40	-0.8	4,748	-0.02%
2020/08/17	0	0.00	3	44.28	44.35	-3	4,774	-0.06%
2020/08/10	3	43.63	0	0.00	43.70	3	4,804	0.06%
2020/08/07	0	0.00	3	42.70	42.90	-3	4,813	-0.06%
2020/08/06	4	42.76	2	42.88	43.00	2	4,802	0.04%
2020/08/03	3	41.65	0	0.00	41.45	3	4,872	0.06%
2020/07/30	0	0.00	1	42.70	42.85	-1	4,830	-0.02%
2020/07/27	1	43.35	1	42.55	42.50	0	4,935	0.00%
2020/07/24	1	43.65	0	0.00	43.55	1	4,958	0.02%
2020/07/21	0	0.00	1	45.50	45.50	-1	5,053	-0.02%
2020/07/17	0	0.00	2	45.00	44.75	-2	5,087	-0.04%
2020/07/16	2	45.00	0	0.00	44.80	2	5,154	0.04%
2020/07/13	7	47.31	0	0.00	47.00	7	5,064	0.14%
2020/07/08	0	0.00	12	47.85	48.00	-12	5,105	-0.24%
2020/07/03	0	0.00	1	47.00	47.00	-1	5,150	-0.02%
2020/07/02	0	0.00	0.1	46.80	46.80	-0.1	5,184	0.00%
2020/07/01	0	0.00	1	46.30	46.20	-1	5,234	-0.02%
2020/06/24	0	0.00	2	45.35	45.10	-2	5,375	-0.04%
2020/06/22	0	0.00	1	45.05	45.15	-1	5,502	-0.02%
2020/06/10	0	0.00	0	46.65	46.75	0	6,467	0.00%
2020/06/09	0	0.00	1	46.10	46.10	-1	6,656	-0.02%
2020/06/03	0	0.00	2	44.48	44.75	-2	7,157	-0.03%
2020/06/01	0	0.00	2	43.50	43.50	-2	7,206	-0.03%
2020/05/28	1	42.00	0	0.00	42.20	1	7,047	0.01%
2020/05/27	2	42.60	0	0.00	42.50	2	7,052	0.03%
2020/05/26	1	43.05	3	43.05	42.90	-2	7,077	-0.03%
2020/05/25	3	41.75	0	0.00	41.75	3	7,038	0.04%
2020/05/21	0	0.00	1	43.55	43.40	-1	6,988	-0.01%
2020/05/19	0.2	43.35	2	43.18	43.35	-1.8	7,027	-0.03%
2020/05/14	3	42.55	1	42.55	42.55	2	7,001	0.03%
2020/05/11	1	44.45	0	0.00	44.05	1	6,939	0.01%
2020/05/08	0	0.00	1	43.60	43.60	-1	6,918	-0.01%
2020/05/07	0	0.00	2	43.33	43.10	-2	6,909	-0.03%
2020/05/04	2	42.55	0	0.00	42.40	2	6,921	0.03%
2020/04/30	2	44.35	1	44.50	44.15	1	6,891	0.01%
2020/04/29	10	43.63	0	0.00	43.70	10	6,907	0.14%
2020/04/27	0	0.00	2	41.85	42.10	-2	7,119	-0.03%
2020/04/24	0	0.00	2	40.70	40.60	-2	7,109	-0.03%
2020/04/23	2	40.55	0	0.00	40.90	2	7,178	0.03%
2020/04/22	0	0.00	1	40.65	40.75	-1	7,152	-0.01%
2020/04/21	3	41.33	0	0.00	40.95	3	7,139	0.04%
2020/04/17	1	42.70	6	43.91	42.70	-5	7,175	-0.07%
2020/04/16	6	42.49	12	42.55	42.35	-6	7,079	-0.08%
2020/04/15	0	0.00	3	42.87	43.20	-3	7,024	-0.04%
2020/04/14	2	41.95	1	41.80	41.95	1	6,942	0.01%
2020/04/10	0	0.00	1	41.10	41.10	-1	6,883	-0.01%
2020/04/09	1	40.40	0	0.00	40.35	1	6,840	0.01%
2020/04/08	1	40.00	0	0.00	40.40	1	6,811	0.01%
2020/04/07	0	0.00	2	39.65	39.90	-2	6,741	-0.03%
2020/04/06	0	0.00	1	38.25	38.65	-1	6,706	-0.01%
2020/04/01	4	38.70	0	0.00	38.50	4	6,628	0.06%
2020/03/30	1	39.05	1	39.95	39.55	0	6,435	0.00%
2020/03/27	7	40.36	2	40.20	40.00	5	6,355	0.08%
2020/03/25	7	40.26	7	40.51	40.60	0	6,339	0.00%
2020/03/24	0	0.00	2	36.95	38.70	-2	6,220	-0.03%
2020/03/23	2	35.63	15	35.81	35.65	-13	6,044	-0.22%
2020/03/20	37	36.60	1	37.00	37.45	36	6,058	0.59%
2020/03/19	4	35.99	3	35.23	35.00	1	5,875	0.02%
2020/03/18	2	38.08	0	0.00	38.00	2	5,671	0.04%
2020/03/17	1	37.80	1	37.85	38.25	0	5,582	0.00%
2020/03/16	2	40.33	0	0.00	39.60	2	5,376	0.04%
2020/03/13	8	40.71	3	41.53	42.20	5	5,213	0.10%
2020/03/12	4	45.24	0	0.00	44.30	4	4,979	0.08%
2020/03/09	20	46.95	2	46.10	46.10	18	4,548	0.40%
2020/03/06	8	49.51	0	0.00	49.60	8	4,262	0.19%
2020/03/02	3	49.70	3	49.35	49.40	0	4,249	0.00%
2020/02/26	3	50.70	0	0.00	50.70	3	4,339	0.07%
2020/02/25	0	0.00	2	50.80	50.90	-2	4,304	-0.05%
2020/02/20	1	52.40	0	0.00	51.90	1	4,238	0.02%
2020/02/19	0	0.00	7	51.94	52.10	-7	4,226	-0.17%
2020/02/13	1	51.50	0	0.00	51.60	1	4,320	0.02%
2020/02/04	3	49.80	0.7	50.20	50.10	2.3	4,485	0.05%
2020/01/31	1	50.30	0	0.00	50.00	1	4,445	0.02%
2020/01/30	0	0.00	2	50.20	50.10	-2	4,312	-0.05%
2020/01/16	0	0.00	1	52.30	52.20	-1	4,159	-0.02%
2020/01/10	3	50.80	0	0.00	51.00	3	4,427	0.07%
2020/01/09	0	0.00	5	51.00	51.10	-5	4,474	-0.11%
2020/01/08	5	50.50	0	0.00	50.60	5	4,509	0.11%
2020/01/06	0	0.00	1	51.80	51.70	-1	4,590	-0.02%
2019/12/26	4	52.08	4	52.20	52.40	0	4,776	0.00%
2019/12/25	0	0.00	1	51.90	51.90	-1	4,858	-0.02%
2019/12/24	0	0.00	1	52.50	52.70	-1	4,921	-0.02%
2019/12/23	0	0.00	2.2	52.69	52.70	-2.2	5,081	-0.04%
2019/12/20	0	0.00	6	52.33	52.50	-6	5,206	-0.12%
2019/12/17	1	51.20	6	51.33	51.60	-5	6,967	-0.07%
2019/12/16	0	0.00	2	51.00	51.00	-2	7,076	-0.03%
2019/12/13	0	0.00	6	51.05	50.90	-6	7,225	-0.08%
2019/12/12	3	50.70	6	50.80	50.60	-3	7,321	-0.04%
2019/12/11	4	50.00	0	0.00	50.00	4	7,606	0.05%
2019/12/10	0	0.00	12	50.10	50.20	-12	7,760	-0.15%
2019/12/09	0	0.00	10	50.20	50.30	-10	7,917	-0.13%
2019/12/06	10	50.40	0	0.00	50.30	10	8,120	0.12%
2019/12/04	7	49.65	0	0.00	50.00	7	8,757	0.08%
2019/12/03	6	49.43	0	0.00	49.60	6	8,824	0.07%
2019/12/02	3	49.60	0	0.00	49.55	3	8,996	0.03%
2019/11/29	5	50.17	2	50.40	49.90	3	8,988	0.03%
2019/11/26	0	0.00	1	51.70	51.80	-1	9,091	-0.01%
2019/11/25	1	51.60	0	0.00	51.40	1	8,950	0.01%
2019/11/21	1	51.60	0	0.00	51.60	1	9,345	0.01%
2019/11/20	0	0.00	1	51.70	52.10	-1	9,471	-0.01%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/18	0	0.00	1	51.30	51.80	-1	9,933	-0.01%
2019/11/14	0	0.00	1	51.00	51.50	-1	10,009	-0.01%
2019/11/13	1	51.60	1	52.00	51.60	0	10,077	0.00%
2019/11/11	0	0.00	3	52.70	52.50	-3	10,108	-0.03%
2019/11/06	5	53.30	5	53.80	53.90	0	10,213	0.00%
2019/11/05	0	0.00	3	53.13	53.50	-3	10,193	-0.03%
2019/11/04	1	52.40	0	0.00	52.40	1	10,178	0.01%
2019/11/01	2	51.90	0	0.00	52.10	2	10,285	0.02%
2019/10/31	0	0.00	1	52.30	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	2	52.10	52.50	-2	10,440	-0.02%
2019/10/29	0	0.00	2	51.95	51.80	-2	10,581	-0.02%
2019/10/28	0	0.00	2	51.95	51.90	-2	10,597	-0.02%
2019/10/24	0	0.00	9	51.99	52.20	-9	10,693	-0.08%
2019/10/23	3	51.30	2	51.30	51.20	1	10,763	0.01%
2019/10/22	0	0.00	4.1	51.30	51.50	-4.1	10,847	-0.04%
2019/10/21	8	51.00	5	51.00	51.20	3	10,832	0.03%
2019/10/18	16	51.01	43	51.06	51.00	-27	10,784	-0.25%
2019/10/15	0	0.00	4	51.43	51.90	-4	10,440	-0.04%
2019/10/08	5	51.20	0	0.00	50.80	5	10,333	0.05%
2019/09/27	1.2	52.30	0	0.00	52.10	1.2	10,367	0.01%
2019/09/25	1	52.70	1	52.70	52.70	0	10,214	0.00%
2019/09/23	2	54.80	3	55.07	54.80	-1	10,153	-0.01%
2019/09/20	0	0.00	4	55.70	55.70	-4	10,165	-0.04%
2019/09/18	5	54.08	5	54.50	54.90	0	8,170	0.00%
2019/09/17	2	54.40	1	55.10	54.70	1	8,011	0.01%
2019/09/16	0	0.00	11	55.77	56.00	-11	7,890	-0.14%
2019/09/12	2	55.00	4	54.50	54.60	-2	7,586	-0.03%
2019/09/11	0	0.00	1	54.80	54.80	-1	7,505	-0.01%
2019/09/10	4	54.05	4	54.00	54.00	0	7,398	0.00%
2019/09/09	3	53.80	5	54.16	54.90	-2	7,321	-0.03%
2019/09/06	0	0.00	4	52.15	53.30	-4	7,064	-0.06%
2019/09/05	0	0.00	1	51.30	51.30	-1	6,784	-0.01%
2019/09/04	0	0.00	11	51.03	51.10	-11	6,777	-0.16%
2019/09/03	0	0.00	5	50.40	50.40	-5	6,601	-0.08%
2019/08/30	0	0.00	8	49.90	50.80	-8	6,596	-0.12%
2019/08/29	0	0.00	8	49.33	49.25	-8	6,430	-0.12%
2019/08/28	3	49.00	0	0.00	49.40	3	6,424	0.05%
2019/08/27	3	49.05	4	49.65	49.65	-1	6,398	-0.02%
2019/08/26	11	49.90	3	49.93	50.00	8	6,280	0.13%
2019/08/23	1	49.95	0	0.00	49.75	1	6,204	0.02%
2019/08/22	5	48.70	1	48.70	48.70	4	6,189	0.06%
2019/08/21	9	46.53	21	46.98	47.65	-12	6,519	-0.18%
2019/08/19	0	0.00	1	48.45	48.45	-1	6,588	-0.02%
2019/08/16	1	47.90	0	0.00	48.00	1	6,638	0.02%
2019/08/14	2	47.75	2	47.35	47.10	0	6,618	0.00%
2019/08/13	1	46.80	0	0.00	46.80	1	6,763	0.01%
2019/08/08	1	48.65	0	0.00	48.65	1	6,678	0.01%
2019/08/07	1	48.30	0	0.00	48.30	1	6,700	0.01%
2019/08/06	3	48.85	3	49.00	49.05	0	6,675	0.00%
2019/08/02	1	48.85	0	0.00	48.85	1	6,542	0.02%
2019/07/31	1	50.10	0	0.00	51.40	1	6,402	0.02%
2019/07/30	1	51.30	2	52.20	51.40	-1	6,237	-0.02%
2019/07/26	1	51.60	0	0.00	51.90	1	6,269	0.02%
2019/07/25	8	52.03	0	0.00	51.70	8	6,292	0.13%
2019/07/24	1	55.00	0	0.00	53.50	1	6,174	0.02%
2019/07/22	0	0.00	3	56.40	56.00	-3	6,103	-0.05%
2019/07/04	0	0.00	1	56.40	56.60	-1	6,000	-0.02%
2019/06/21	0	0.00	1	57.20	57.40	-1	6,265	-0.02%
2019/06/20	1	56.70	0	0.00	56.80	1	6,275	0.02%
2019/06/18	0	0.00	1	55.70	56.00	-1	6,229	-0.02%
2019/06/17	0	0.00	1	54.60	54.50	-1	6,235	-0.02%
2019/05/31	0	0.00	1	57.60	58.10	-1	6,590	-0.02%
2019/05/28	1	54.50	1	54.80	57.40	0	10,894	0.00%
2019/05/27	11	57.23	7	56.70	56.80	4	10,729	0.04%
2019/05/24	1	57.80	3	56.57	57.80	-2	10,925	-0.02%
2019/05/23	0	0.00	1	54.80	54.90	-1	10,937	-0.01%
2019/05/22	1	53.40	4.2	53.37	53.90	-3.2	11,227	-0.03%
2019/05/21	0.1	53.70	0	0.00	53.80	0.1	11,442	0.00%
2019/05/20	0.1	52.50	3	52.60	52.60	-2.9	11,663	-0.02%
2019/05/17	1	51.20	0	0.00	51.10	1	11,748	0.01%
2019/05/15	1	50.80	0.2	50.90	50.90	0.8	12,120	0.01%
2019/05/14	0	0.00	1	50.20	50.90	-1	12,395	-0.01%
2019/05/10	0	0.00	1.3	50.22	50.70	-1.3	13,197	-0.01%
2019/05/09	0	0.00	0.4	50.00	50.30	-0.4	13,241	0.00%
2019/05/07	0.1	49.85	0	0.00	49.80	0.1	13,292	0.00%
2019/05/06	0.1	50.00	0	0.00	50.00	0.1	13,337	0.00%
2019/05/03	0.1	50.90	0	0.00	50.90	0.1	13,339	0.00%
2019/05/02	0.1	50.40	2	50.20	50.40	-1.9	13,322	-0.01%
2019/04/30	2.1	49.04	2	49.50	49.80	0.1	13,245	0.00%
2019/04/29	0	0.00	4	48.90	49.00	-4	13,283	-0.03%
2019/04/26	0	0.00	4	48.40	48.90	-4	13,278	-0.03%
2019/04/25	0.2	48.25	0	0.00	48.35	0.2	13,305	0.00%
2019/04/24	0.2	48.35	0	0.00	48.35	0.2	13,426	0.00%
2019/04/23	4	47.80	0	0.00	47.95	4	13,569	0.03%
2019/04/22	0.2	48.35	0	0.00	48.20	0.2	13,736	0.00%
2019/04/19	0.4	48.60	0	0.00	48.60	0.4	13,889	0.00%
2019/04/18	0.1	48.55	0	0.00	48.55	0.1	14,028	0.00%
2019/04/16	4.1	48.70	0	0.00	48.85	4.1	14,155	0.03%
2019/04/15	0.2	48.80	0	0.00	48.90	0.2	14,187	0.00%
2019/04/12	0	0.00	1	48.45	48.70	-1	14,208	-0.01%
2019/04/11	1	48.40	1	48.35	48.70	0	14,274	0.00%
2019/03/29	0	0.00	1	48.50	48.70	-1	14,204	-0.01%
2019/03/26	1	47.30	2	47.80	47.90	-1	14,394	-0.01%
2019/03/25	2	47.00	1	46.75	46.95	1	14,359	0.01%
2019/03/18	1	47.00	0	0.00	47.40	1	14,205	0.01%
2019/03/15	0	0.00	70	46.73	47.30	-70	14,202	-0.49%
2019/03/14	1	46.50	0	0.00	47.10	1	14,105	0.01%
2019/03/13	0	0.00	14	46.09	46.50	-14	14,027	-0.10%
2019/03/11	0	0.00	1	45.30	45.10	-1	13,800	-0.01%
2019/03/08	4	45.00	1	45.05	44.95	3	13,719	0.02%
2019/03/07	6	45.49	0	0.00	45.50	6	13,759	0.04%
2019/03/06	3	45.90	1	46.05	46.00	2	13,770	0.01%
2019/03/05	2	45.60	0	0.00	46.10	2	13,745	0.01%
2019/03/04	8	46.01	87	46.03	46.10	-79	13,664	-0.58%
2019/02/27	4	45.41	13	46.67	47.90	-9	12,945	-0.07%
2019/02/26	6.6	44.99	0	0.00	44.90	6.6	9,352	0.07%
2019/02/25	16	45.90	6	45.51	45.70	10	9,048	0.11%
2019/02/22	1	47.75	51	47.34	47.20	-50	8,648	-0.58%
2019/02/21	0	0.00	1	47.20	47.65	-1	8,393	-0.01%
2019/02/18	0	0.00	1	45.50	45.20	-1	7,592	-0.01%
2019/02/14	8	45.05	3	45.15	45.05	5	7,493	0.07%
2019/02/13	6	44.98	8	44.95	45.00	-2	7,377	-0.03%
2019/02/12	0	0.00	1	45.20	44.70	-1	7,076	-0.01%
2019/01/29	0	0.00	3	43.22	43.30	-3	6,470	-0.05%
2019/01/25	0	0.00	1	43.80	43.70	-1	6,421	-0.02%
2019/01/23	0	0.00	1	43.90	43.95	-1	6,412	-0.02%
2019/01/16	151	42.50	0	0.00	42.60	151	6,917	2.18%	大買/鉅額交易
2019/01/15	1	43.40	1	43.40	43.20	0	6,867	0.00%
2019/01/14	0	0.00	1	42.45	42.50	-1	6,947	-0.01%
2019/01/11	1	41.45	0	0.00	41.60	1	7,042	0.01%
2019/01/10	1	41.15	4	41.20	41.20	-3	6,906	-0.04%
2019/01/02	2	40.20	0	0.00	40.10	2	6,464	0.03%
2018/12/28	1	40.20	0	0.00	40.20	1	6,414	0.02%
2018/12/27	0	0.00	20	40.10	40.15	-20	6,359	-0.31%
2018/12/25	0	0.00	1	39.60	39.75	-1	6,330	-0.02%
2018/12/21	1	40.35	51	40.11	40.40	-50	6,249	-0.80%
2018/12/20	3	40.17	3	40.30	40.25	0	6,011	0.00%
2018/12/19	0	40.00	0	0.00	40.15	0	5,909	0.00%
2018/12/10	0	0.00	3	39.00	38.95	-3	5,609	-0.05%
2018/12/07	1	38.75	0	0.00	38.80	1	5,571	0.02%
2018/12/06	20	38.60	0	0.00	38.80	20	5,589	0.36%
2018/11/30	0	0.00	1	39.95	39.95	-1	5,516	-0.02%
2018/11/29	0.1	38.90	0	0.00	38.80	0.1	5,433	0.00%
2018/11/28	1	39.50	0	0.00	39.10	1	5,337	0.02%
2018/11/22	0	39.00	0	0.00	38.90	0	4,963	0.00%
2018/11/16	4	38.60	0	0.00	38.55	4	4,834	0.08%
2018/11/14	0	0.00	10	38.88	39.15	-10	4,687	-0.21%
2018/11/13	3	40.05	0	0.00	40.80	3	4,481	0.07%
2018/11/12	0	0.00	1	40.30	40.50	-1	4,309	-0.02%
2018/11/09	0.1	39.50	0	0.00	39.55	0.1	4,141	0.00%
2018/11/07	0	0.00	5	39.75	39.95	-5	4,057	-0.12%
2018/11/05	0	0.00	0.1	38.70	38.70	-0.1	3,685	0.00%
2018/11/02	0.1	38.50	0	0.00	38.60	0.1	3,639	0.00%
2018/11/01	0	0.00	3	38.50	38.50	-3	3,550	-0.08%
2018/10/31	1	38.35	0	0.00	38.45	1	3,506	0.03%
2018/10/30	0	0.00	5	38.50	38.40	-5	3,406	-0.15%
2018/10/29	0	0.00	6	37.26	37.35	-6	3,056	-0.20%
2018/10/26	0	0.00	153	36.32	36.45	-153	2,881	-5.31%	大賣/鉅額交易
2018/10/25	1	36.35	11	36.33	36.20	-10	2,746	-0.36%
2018/10/24	0	0.00	74.2	36.58	36.80	-74.2	2,647	-2.80%
2018/10/23	12	36.79	1	36.75	36.55	11	2,497	0.44%
2018/10/22	3	37.58	43	37.70	37.35	-40	2,391	-1.67%
2018/10/19	14	34.93	20	35.78	36.90	-6	2,126	-0.28%