上海商銀 (5876)-元大-前金券商分點個股進出

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
45.50
漲跌
--
漲幅
0.00%
成交量
4,527張
產業
上市金融類股
481人加入追蹤

立即追蹤
本地時間:13:30

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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/06/11	4	45.58	0	0.00	45.50	4	9,062	0.04%
2024/06/07	0.1	46.20	0	0.00	46.20	0.1	9,047	0.00%
2024/06/03	3	45.20	3	46.00	45.95	0	8,821	0.00%
2024/05/29	0.1	45.98	0	46.15	45.55	0	7,523	0.00%
2024/05/28	0	46.10	0	0.00	46.50	0	7,364	0.00%
2024/05/27	0	46.30	0	0.00	46.00	0	7,305	0.00%
2024/05/24	0.7	46.62	0	0.00	46.40	0.7	7,154	0.01%
2024/05/22	0	0.00	1	47.70	47.80	-1	6,751	-0.01%
2024/05/20	0	0.00	1.1	47.38	47.50	-1.1	6,319	-0.02%
2024/05/17	0	46.45	0	0.00	46.10	0	5,982	0.00%
2024/05/16	0	0.00	1	46.85	46.90	-1	5,821	-0.02%
2024/05/15	0	0.00	3	46.70	46.25	-3	5,672	-0.05%
2024/05/14	4	45.91	0.1	46.05	45.90	3.9	5,605	0.07%
2024/05/09	1	46.35	7	46.49	46.35	-6	5,493	-0.11%
2024/04/30	0.1	46.35	0	0.00	46.45	0.1	5,131	0.00%
2024/04/19	0	45.22	0	0.00	45.00	0	5,005	0.00%
2024/04/08	0	0.00	3	46.70	46.70	-3	4,660	-0.06%
2024/04/01	5	46.96	0	0.00	46.50	5	4,731	0.11%
2024/03/29	0	0.00	1	48.00	48.35	-1	4,637	-0.02%
2024/03/26	0	0.00	0.2	47.12	47.30	-0.2	3,971	0.00%
2024/03/22	1	47.60	0	0.00	47.90	1	3,981	0.03%
2024/03/21	0	0.00	2	47.70	47.80	-2	3,893	-0.05%
2024/03/20	0	0.00	1	46.60	46.70	-1	3,810	-0.03%
2024/03/13	0	0.00	1	45.25	45.40	-1	3,384	-0.03%
2024/03/12	0	0.00	7	45.05	45.05	-7	3,351	-0.21%
2024/03/11	0	0.00	1	44.70	44.60	-1	3,369	-0.03%
2024/03/08	3	44.30	3	44.70	44.75	0	3,436	0.00%
2024/03/07	0	0.00	6	44.35	44.70	-6	3,473	-0.17%
2024/03/06	47	44.35	0	0.00	44.30	47	3,533	1.33%
2024/03/05	45	44.48	6	44.55	44.45	39	3,730	1.05%
2024/03/04	5	44.45	0	0.00	44.70	5	3,840	0.13%
2024/03/01	0	0.00	1	44.70	44.55	-1	3,979	-0.03%
2024/02/29	40	44.43	0	0.00	45.00	40	4,205	0.95%
2024/02/26	20	44.58	0	0.00	44.85	20	4,361	0.46%
2024/02/23	20	44.70	1	44.90	44.75	19	4,406	0.43%
2024/02/22	50	44.66	0	0.00	44.95	50	4,516	1.11%
2024/02/21	20	44.60	0	0.00	44.90	20	4,528	0.44%
2024/02/19	0	0.00	6	44.63	44.85	-6	4,645	-0.13%
2024/02/16	146	43.91	0	0.00	44.20	146	4,721	3.09%	大買/鉅額交易
2024/02/15	1	43.90	0	0.00	44.10	1	4,721	0.02%
2024/01/26	0	0.00	1	44.70	44.70	-1	4,812	-0.02%
2024/01/25	0	0.00	6	44.45	44.30	-6	4,861	-0.12%
2024/01/22	6	44.38	0	0.00	44.30	6	5,007	0.12%
2024/01/17	1	44.05	1	44.15	43.90	0	5,084	0.00%
2024/01/16	0.1	44.80	0	0.00	44.50	0.1	4,999	0.00%
2024/01/11	0	0.00	9	45.49	45.55	-9	5,053	-0.18%
2024/01/10	9	44.98	0	0.00	44.95	9	5,037	0.18%
2024/01/05	0	0.00	1	46.50	46.35	-1	4,930	-0.02%
2024/01/03	0	45.90	0	0.00	46.00	0	5,048	0.00%
2023/12/29	1	46.70	3	46.70	46.80	-2	5,093	-0.04%
2023/12/28	0	0.00	0.3	46.69	46.85	-0.3	5,099	-0.01%
2023/12/27	0	0.00	1	46.10	46.45	-1	5,039	-0.02%
2023/12/21	1	45.00	0	0.00	45.20	1	4,940	0.02%
2023/12/20	1.1	45.10	0	0.00	45.15	1.1	4,895	0.02%
2023/12/19	0	45.34	0	0.00	45.40	0	4,875	0.00%
2023/12/18	0	45.32	0	0.00	45.80	0	4,905	0.00%
2023/12/15	0	45.80	0	0.00	45.55	0	4,900	0.00%
2023/12/13	0	45.65	0	0.00	45.65	0	4,746	0.00%
2023/12/07	0	45.65	0	0.00	45.70	0	4,865	0.00%
2023/12/05	0	45.95	0	0.00	45.90	0	4,794	0.00%
2023/12/01	0	0.00	1	45.95	46.00	-1	4,742	-0.02%
2023/11/29	1	45.65	0	0.00	45.30	1	4,473	0.02%
2023/11/21	0	0.00	11	46.36	46.30	-11	3,866	-0.28%
2023/11/20	0	0.00	1	45.95	45.95	-1	3,794	-0.03%
2023/11/16	0	0.00	1	45.25	45.55	-1	3,728	-0.03%
2023/11/15	0	0.00	5	45.00	45.05	-5	3,667	-0.14%
2023/11/10	0	0.00	1	44.80	44.75	-1	3,692	-0.03%
2023/11/09	0	0.00	0.8	44.70	44.75	-0.8	3,709	-0.02%
2023/11/07	1	44.70	1	44.75	44.90	0	3,722	0.00%
2023/11/03	0	0.00	1	44.60	44.60	-1	3,628	-0.03%
2023/11/02	0	0.00	240	44.00	44.00	-240	3,571	-6.72%	大賣/鉅額交易
2023/11/01	0	43.40	0	0.00	43.55	0	3,518	0.00%
2023/10/31	0	0.00	1	43.10	42.90	-1	3,496	-0.03%
2023/10/30	0.2	42.85	0	0.00	42.70	0.2	3,504	0.01%
2023/10/24	0	0.00	2	42.75	42.95	-2	3,391	-0.06%
2023/10/20	2	42.60	0	0.00	43.00	2	3,355	0.06%
2023/10/13	10	43.83	0	43.75	43.50	10	3,381	0.29%
2023/10/11	1	43.70	0.1	43.90	44.35	1	3,358	0.03%
2023/10/06	0.3	43.15	7	43.30	43.40	-6.7	3,304	-0.20%
2023/10/05	0	0.00	1	42.50	42.40	-1	3,278	-0.03%
2023/10/04	112	42.32	0	0.00	42.45	112	3,233	3.46%	大買/鉅額交易
2023/10/03	2	42.60	0	0.00	42.85	2	3,236	0.06%
2023/10/02	3	42.90	0	0.00	43.00	3	3,313	0.09%
2023/09/28	0	0.00	2	43.20	43.25	-2	3,496	-0.06%
2023/09/26	21	42.60	0	0.00	42.60	21	3,530	0.59%
2023/09/25	1	42.80	0	0.00	42.95	1	3,537	0.03%
2023/09/14	0	0.00	4	43.20	43.70	-4	3,695	-0.11%
2023/09/13	50	42.57	0	0.00	42.65	50	3,680	1.36%
2023/09/11	60	42.33	3	42.35	42.55	57	3,848	1.48%
2023/09/06	7.1	42.46	0	0.00	42.20	7.1	3,886	0.18%
2023/09/01	0	0.00	7	43.20	43.30	-7	3,882	-0.18%
2023/08/31	0	42.65	0	0.00	42.60	0	3,892	0.00%
2023/08/30	0.3	42.79	0	0.00	42.80	0.3	3,829	0.01%
2023/08/28	0	0.00	5	43.00	43.00	-5	3,919	-0.13%
2023/08/25	0.1	42.40	0	0.00	42.40	0.1	5,038	0.00%
2023/08/24	0	0.00	4	42.35	42.80	-4	5,069	-0.08%
2023/08/23	2	42.10	0	0.00	42.10	2	5,143	0.04%
2023/08/22	2.3	42.17	0	0.00	42.20	2.3	5,221	0.04%
2023/08/21	4	42.43	0	0.00	42.65	4	5,308	0.08%
2023/08/18	2	42.25	0	0.00	42.50	2	5,340	0.04%
2023/08/17	3.1	41.66	4	42.11	42.00	-0.9	5,352	-0.02%
2023/08/16	3.1	42.44	0	0.00	42.35	3.1	5,309	0.06%
2023/08/15	0.3	42.95	0	0.00	42.95	0.3	5,328	0.00%
2023/08/14	0.1	43.45	0	0.00	43.10	0.1	5,348	0.00%
2023/08/11	1	43.80	0	0.00	43.75	1	5,402	0.02%
2023/08/09	0	0.00	1	44.10	44.20	-1	5,425	-0.02%
2023/08/04	1	44.00	0	0.00	43.95	1	5,476	0.02%
2023/08/02	2	44.15	0	0.00	43.85	2	5,465	0.04%
2023/07/28	0	44.35	0.1	44.71	44.25	0	5,510	0.00%
2023/07/26	1	44.40	5	44.40	44.40	-4	5,657	-0.07%
2023/07/24	2.4	43.55	0	0.00	43.50	2.4	5,727	0.04%
2023/07/21	3	43.97	0	0.00	43.90	3	5,730	0.05%
2023/07/20	0	0.00	7	44.65	44.40	-7	5,713	-0.12%
2023/07/19	7	44.29	1	44.55	44.30	6	5,683	0.11%
2023/07/17	0	0.00	1	44.50	44.70	-1	5,588	-0.02%
2023/07/14	0	0.00	12	44.38	44.40	-12	5,600	-0.21%
2023/07/13	0.1	44.15	8	44.00	43.95	-7.9	5,609	-0.14%
2023/07/10	2	43.80	0	0.00	43.35	2	5,570	0.04%
2023/07/07	1	43.40	0	0.00	43.35	1	5,520	0.02%
2023/07/06	6.3	43.82	0	0.00	43.40	6.3	5,453	0.12%
2023/07/05	10	46.05	0	0.00	46.05	10	5,251	0.19%
2023/07/03	5	45.90	0	0.00	45.90	5	5,182	0.10%
2023/06/30	1	45.40	0	0.00	45.40	1	5,212	0.02%
2023/06/28	0	45.60	0	0.00	45.45	0	5,186	0.00%
2023/06/27	2	45.40	0	0.00	45.45	2	5,187	0.04%
2023/06/26	0	45.70	0	0.00	45.45	0	5,194	0.00%
2023/06/21	2	45.70	0	0.00	45.70	2	5,195	0.04%
2023/06/20	2.4	45.72	0	0.00	45.70	2.4	5,185	0.05%
2023/06/16	6.7	45.67	1	46.45	45.70	5.7	5,043	0.11%
2023/06/15	0.2	46.35	0	0.00	46.40	0.2	4,907	0.00%
2023/06/14	1.1	46.40	0	0.00	46.40	1.1	5,088	0.02%
2023/06/07	0	0.00	6	46.45	46.55	-6	5,374	-0.11%
2023/06/06	0	0.00	2	46.28	46.25	-2	5,337	-0.04%
2023/06/01	3	45.55	0	0.00	45.45	3	5,281	0.06%
2023/05/31	2.1	45.20	0	0.00	45.15	2.1	5,230	0.04%
2023/05/29	1	46.00	0	0.00	45.85	1	4,106	0.02%
2023/05/26	0	45.80	0	0.00	45.80	0	4,062	0.00%
2023/05/25	3	46.00	0	0.00	45.95	3	3,994	0.08%
2023/05/23	0	46.90	0	0.00	47.05	0	3,877	0.00%
2023/05/19	0	46.95	1	47.30	47.30	-1	3,841	-0.03%
2023/05/17	0	0.00	1	47.15	47.00	-1	3,785	-0.03%
2023/05/15	0	0.00	2	46.40	46.40	-2	3,714	-0.05%
2023/05/11	1	46.50	0	0.00	46.50	1	3,696	0.03%
2023/05/08	1	45.95	0	0.00	46.35	1	3,655	0.03%
2023/05/05	1	45.75	4	46.15	46.20	-3	3,617	-0.08%
2023/05/03	2	45.40	0	0.00	45.50	2	3,585	0.06%
2023/05/02	2	46.01	0	0.00	46.00	2	3,576	0.06%
2023/04/28	0	0.00	1	46.45	46.45	-1	3,650	-0.03%
2023/04/26	0	0.00	3	46.85	46.80	-3	3,651	-0.08%
2023/04/21	2	46.15	0	0.00	46.35	2	3,652	0.05%
2023/04/20	0	46.30	0	0.00	46.35	0	3,662	0.00%
2023/04/19	0	46.26	0	0.00	46.20	0	3,727	0.00%
2023/04/07	0.3	46.46	0	0.00	46.40	0.3	3,843	0.01%
2023/03/30	0	0.00	0	46.35	46.30	0	3,871	0.00%
2023/03/28	0.1	46.25	0	0.00	46.25	0.1	4,298	0.00%
2023/03/27	0.9	46.50	0	0.00	46.25	0.9	4,302	0.02%
2023/03/24	0.1	46.50	0	0.00	46.70	0.1	4,362	0.00%
2023/03/23	0	0.00	3	46.40	47.00	-3	4,333	-0.07%
2023/03/22	0	0.00	0	46.20	46.30	0	4,334	0.00%
2023/03/20	0	44.95	0	0.00	45.15	0	4,414	0.00%
2023/03/15	0.1	45.05	0	0.00	44.60	0.1	4,311	0.00%
2023/03/14	2.1	44.62	0	0.00	44.55	2.1	4,320	0.05%
2023/03/13	1	45.50	0	0.00	45.45	1	4,310	0.02%
2023/03/10	1	46.10	0	0.00	45.85	1	4,257	0.02%
2023/03/06	0	0.00	1	47.70	47.80	-1	4,598	-0.02%
2023/03/02	0	47.40	1	47.20	47.15	-1	4,687	-0.02%
2023/03/01	0	47.45	0	0.00	47.45	0	4,730	0.00%
2023/02/20	0	0.00	0	47.50	47.80	0	4,818	0.00%
2023/02/17	0	46.95	0	0.00	47.15	0	4,885	0.00%
2023/02/15	0	46.95	1	47.20	46.80	-1	5,097	-0.02%
2023/02/09	0	46.95	0	0.00	46.95	0	5,290	0.00%
2023/02/08	0	0.00	1	46.80	46.85	-1	5,363	-0.02%
2023/02/03	0	0.00	1	47.00	47.20	-1	5,540	-0.02%
2023/02/01	71	46.60	0	0.00	47.10	71	5,626	1.26%
2023/01/30	0	0.00	2	47.80	47.95	-2	5,602	-0.04%
2023/01/16	0	0.00	2	46.78	46.80	-2	5,560	-0.04%
2023/01/13	0	0.00	4	46.35	46.35	-4	5,631	-0.07%
2023/01/11	0	0.00	1	46.25	46.25	-1	5,846	-0.02%
2023/01/10	1	46.10	2	46.15	46.15	-1	5,860	-0.02%
2023/01/09	0	0.00	1	46.05	46.25	-1	5,910	-0.02%
2023/01/06	0	0.00	9	45.43	45.25	-9	5,947	-0.15%
2023/01/05	0	0.00	6.4	45.35	45.50	-6.4	6,021	-0.11%
2023/01/04	0	0.00	9.1	44.69	44.95	-9.1	6,008	-0.15%
2023/01/03	5	43.60	9	43.99	44.25	-4	6,037	-0.07%
2022/12/30	5	44.24	0	0.00	44.05	5	6,024	0.08%
2022/12/29	4	43.61	1	43.95	43.90	3	6,044	0.05%
2022/12/28	0	0.00	1.2	44.20	44.15	-1.2	6,016	-0.02%
2022/12/27	0.1	44.25	3.1	44.30	44.25	-3	6,015	-0.05%
2022/12/26	0.1	44.15	0	0.00	44.05	0.1	6,042	0.00%
2022/12/22	0	0.00	3.1	44.30	44.45	-3.1	6,119	-0.05%
2022/12/21	9.2	43.91	5	43.92	43.75	4.2	6,124	0.07%
2022/12/20	11.1	44.77	31.4	44.88	44.50	-20.3	6,004	-0.34%
2022/12/19	1	47.00	0	0.00	47.00	1	5,745	0.02%
2022/12/16	0	47.60	1	48.05	47.40	-1	5,811	-0.02%
2022/12/14	0	0.00	0	48.20	48.20	0	5,840	0.00%
2022/12/13	0	47.36	0	0.00	47.10	0	5,819	0.00%
2022/12/12	0.1	47.49	0	0.00	47.60	0.1	5,774	0.00%
2022/12/07	0	47.90	3	48.15	47.90	-3	5,824	-0.05%
2022/12/05	3	47.05	0	0.00	47.05	3	5,756	0.05%
2022/11/29	0	0.00	0.1	47.60	47.80	-0.1	5,482	0.00%
2022/11/28	7	45.85	45	46.50	46.40	-38	5,412	-0.70%
2022/11/25	0	0.00	8	46.48	46.50	-8	5,397	-0.15%
2022/11/23	1	45.60	1	45.80	45.80	0	5,521	0.00%
2022/11/22	0	44.95	0	0.00	45.05	0	5,497	0.00%
2022/11/21	0	44.90	0	0.00	45.10	0	5,451	0.00%
2022/11/18	2.1	44.73	0	0.00	44.85	2.1	5,443	0.04%
2022/11/15	0	0.00	2	46.45	46.40	-2	5,319	-0.04%
2022/10/25	0	44.90	0	0.00	45.20	0	4,749	0.00%
2022/10/24	0	46.30	0	0.00	46.00	0	4,684	0.00%
2022/10/20	0	45.70	0	0.00	46.50	0	4,563	0.00%
2022/10/19	0	47.30	0	0.00	46.70	0	4,417	0.00%
2022/10/18	0	46.95	0	0.00	47.45	0	4,355	0.00%
2022/10/17	0	47.58	50	47.82	47.35	-50	4,324	-1.16%
2022/10/14	0	47.90	0	0.00	48.20	0	4,280	0.00%
2022/10/12	0	47.58	0	0.00	48.05	0	4,134	0.00%
2022/10/11	0	48.15	0	0.00	47.75	0	4,126	0.00%
2022/10/07	0	48.95	0	0.00	48.85	0	4,071	0.00%
2022/10/05	0	48.75	0	0.00	48.80	0	4,141	0.00%
2022/10/04	0	48.95	0	0.00	48.70	0	4,175	0.00%
2022/10/03	0	48.95	0	0.00	48.70	0	4,173	0.00%
2022/09/30	0	0.00	4	49.20	49.20	-4	4,186	-0.10%
2022/09/28	0	48.90	0	0.00	48.70	0	4,233	0.00%
2022/09/22	0	48.05	0	0.00	48.60	0	4,298	0.00%
2022/09/21	0	48.95	0	0.00	48.75	0	4,291	0.00%
2022/09/20	0	48.95	0	0.00	48.70	0	4,298	0.00%
2022/09/19	0	48.90	0	0.00	48.75	0	4,335	0.00%
2022/09/16	0	48.95	0	0.00	48.75	0	4,394	0.00%
2022/09/15	0	48.65	0	0.00	49.25	0	4,391	0.00%
2022/09/14	1	48.65	0	0.00	48.55	1	4,391	0.02%
2022/09/07	0	48.85	0	0.00	48.55	0	4,555	0.00%
2022/09/01	0	48.80	0	0.00	48.65	0	4,709	0.00%
2022/08/30	1	49.05	0.2	49.45	49.45	0.8	4,508	0.02%
2022/08/29	0	49.60	1	49.50	49.60	-1	4,565	-0.02%
2022/08/15	50	51.97	0	0.00	52.00	50	5,750	0.87%
2022/08/12	0	0.00	5	52.20	52.70	-5	5,799	-0.09%
2022/08/10	0	0.00	1	52.40	52.80	-1	5,853	-0.02%
2022/08/09	1	52.00	0	0.00	52.10	1	5,848	0.02%
2022/08/04	0	0.00	1	49.60	49.90	-1	5,845	-0.02%
2022/08/02	0	0.00	18	49.75	49.90	-18	5,874	-0.31%
2022/08/01	0	0.00	0.1	50.30	50.50	-0.1	5,872	0.00%
2022/07/26	0	0.00	19	49.71	49.80	-19	5,840	-0.33%
2022/07/22	1	48.20	0	0.00	48.90	1	5,900	0.02%
2022/07/21	27	48.50	0	0.00	48.55	27	5,914	0.46%
2022/07/20	1	48.00	0.1	48.05	47.90	0.9	5,905	0.02%
2022/07/08	0.1	49.90	0	0.00	49.80	0.1	5,820	0.00%
2022/07/07	2	49.33	0	0.00	49.70	2	5,819	0.03%
2022/07/06	100	51.10	0	0.00	51.10	100	5,763	1.74%
2022/07/01	0	52.90	0	0.00	52.00	0	5,695	0.00%
2022/06/30	0	53.03	15	53.20	53.10	-15	5,711	-0.26%
2022/06/29	0	0.00	5	54.54	54.50	-5	5,651	-0.09%
2022/06/28	0	0.00	1	54.60	54.40	-1	5,611	-0.02%
2022/06/24	0	0.00	2	54.10	53.90	-2	5,613	-0.04%
2022/06/21	0	0.00	1	53.00	53.10	-1	5,509	-0.02%
2022/06/14	5	51.50	0	0.00	51.40	5	5,455	0.09%
2022/06/09	0	51.90	0	0.00	52.20	0	5,271	0.00%
2022/06/08	0	0.00	1	52.40	52.80	-1	5,229	-0.02%
2022/05/26	0	50.00	0	0.00	50.10	0	4,352	0.00%
2022/05/25	0	0.00	0.2	50.30	49.30	-0.2	4,375	0.00%
2022/05/24	3	49.90	2	49.95	50.00	1	4,233	0.02%
2022/05/16	0	45.90	0	0.00	46.25	0	3,847	0.00%
2022/05/12	0	45.90	0	0.00	45.95	0	3,823	0.00%
2022/05/06	0	47.80	0	0.00	48.35	0	3,827	0.00%
2022/05/04	0	48.20	0	0.00	48.10	0	4,008	0.00%
2022/04/28	0.1	47.97	0	0.00	48.75	0.1	4,160	0.00%
2022/04/19	0.1	49.00	0	0.00	48.90	0.1	4,671	0.00%
2022/04/15	0	0.00	2	49.55	49.55	-2	4,739	-0.04%
2022/04/14	0	49.85	0	0.00	49.75	0	4,786	0.00%
2022/04/13	0	0.00	1	50.80	51.00	-1	4,790	-0.02%
2022/04/11	0	0.00	0.1	50.40	50.50	-0.1	4,731	0.00%
2022/04/07	0.1	49.45	1	49.40	49.05	-0.9	4,671	-0.02%
2022/04/01	0	0.00	86	49.03	49.95	-86	4,553	-1.89%
2022/03/30	0	0.00	40	50.10	50.30	-40	4,454	-0.90%
2022/03/24	0	0.00	37	50.00	50.00	-37	4,353	-0.85%
2022/03/23	0	0.00	28	49.63	49.85	-28	4,291	-0.65%
2022/03/17	0	0.00	4	47.84	48.15	-4	4,142	-0.10%
2022/03/08	3	44.80	0	0.00	44.80	3	4,030	0.07%
2022/03/07	0	0.00	60	45.30	45.45	-60	3,996	-1.50%
2022/03/03	1	47.25	0	0.00	47.50	1	4,085	0.02%
2022/03/01	0	0.00	2	47.48	47.55	-2	4,115	-0.05%
2022/02/25	152	45.95	0	0.00	45.80	152	4,078	3.73%	大買/鉅額交易
2022/02/22	1	47.05	0	0.00	47.15	1	3,970	0.03%
2022/02/21	0	0.00	1	48.20	48.25	-1	4,022	-0.02%
2022/02/11	0	0.00	1	48.90	49.30	-1	3,981	-0.03%
2022/02/08	21	48.79	2	48.55	48.80	19	3,870	0.49%
2022/02/07	9	47.25	0	0.00	47.95	9	3,825	0.24%
2022/01/26	6	47.60	0	0.00	46.25	6	3,723	0.16%
2022/01/25	1	46.45	0	0.00	47.15	1	3,575	0.03%
2022/01/21	1	47.35	0.1	47.50	47.55	0.9	3,501	0.03%
2022/01/19	10	48.82	25	48.60	48.50	-15	3,410	-0.44%
2022/01/13	0.1	50.00	0	0.00	49.65	0.1	3,235	0.00%
2022/01/12	15	50.00	75	49.73	50.00	-60	3,029	-1.98%
2022/01/07	0	0.00	25	48.15	48.20	-25	2,692	-0.93%
2021/12/23	0	0.00	25	47.35	47.40	-25	2,755	-0.91%
2021/12/21	0	46.75	0	0.00	46.85	0	2,808	0.00%
2021/12/20	26	46.74	0	0.00	46.80	26	2,825	0.92%
2021/12/17	0	0.00	26	47.15	47.35	-26	2,811	-0.92%
2021/11/29	0	0.00	4	45.83	45.75	-4	2,943	-0.14%
2021/11/24	0	0.00	1	47.65	47.55	-1	3,150	-0.03%
2021/11/22	0	0.00	1	46.95	47.00	-1	3,390	-0.03%
2021/11/19	1	46.65	0	0.00	46.75	1	3,371	0.03%
2021/11/18	0	0.00	2	46.40	46.70	-2	3,363	-0.06%
2021/10/26	0	0.00	1	44.90	44.90	-1	3,505	-0.03%
2021/10/06	0	42.76	0	0.00	43.30	0	3,760	0.00%
2021/10/01	1	43.45	0	0.00	43.30	1	3,798	0.03%
2021/09/29	0	0.00	1	43.75	44.05	-1	3,719	-0.03%
2021/09/16	0	0.00	1.5	45.99	46.00	-1.5	3,548	-0.04%
2021/09/01	0	0.00	1	44.75	44.65	-1	3,480	-0.03%
2021/08/25	0	40.90	0	0.00	41.25	0	2,934	0.00%
2021/08/24	0	40.95	0	0.00	41.25	0	2,923	0.00%
2021/08/19	0	40.91	0	0.00	40.55	0	3,611	0.00%
2021/08/18	0	41.40	0	0.00	41.40	0	3,614	0.00%
2021/08/17	1	41.35	0	0.00	41.55	1	3,720	0.03%
2021/08/16	0	41.20	0	0.00	41.15	0	3,708	0.00%
2021/08/12	1	41.40	0	0.00	41.60	1	3,840	0.03%
2021/08/11	0	41.30	0	0.00	41.70	0	3,897	0.00%
2021/08/10	0	41.63	0	0.00	41.60	0	3,973	0.00%
2021/08/06	0	41.70	0	0.00	41.85	0	4,121	0.00%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/08/02	0	0.00	2	41.95	42.50	-2	4,517	-0.04%
2021/07/28	0	41.25	2	41.15	41.30	-2	4,553	-0.04%
2021/07/27	2	44.83	0	0.00	44.80	2	4,514	0.04%
2021/07/22	1	45.35	0	0.00	45.35	1	4,613	0.02%
2021/07/16	0	0.00	2	45.10	45.50	-2	4,734	-0.04%
2021/07/14	0	0.00	2	45.23	45.40	-2	4,782	-0.04%
2021/07/12	0	0.00	1	45.05	44.90	-1	4,853	-0.02%
2021/07/06	0	0.00	2	45.23	45.25	-2	5,008	-0.04%
2021/07/05	0	0.00	1	45.25	45.25	-1	5,043	-0.02%
2021/07/02	0	0.00	1	45.00	44.90	-1	5,052	-0.02%
2021/06/17	0	0.00	18	44.90	44.80	-18	5,256	-0.34%
2021/06/16	0	0.00	2	45.00	44.85	-2	5,378	-0.04%
2021/06/01	1	45.15	0	0.00	45.35	1	5,934	0.02%
2021/05/25	0	0.00	5	45.00	45.20	-5	5,631	-0.09%
2021/05/19	0	0.00	5	43.60	42.90	-5	5,482	-0.09%
2021/05/12	1	41.05	0	44.00	41.50	1	5,268	0.02%
2021/05/11	1	43.80	0	0.00	43.40	1	5,080	0.02%
2021/05/04	0	0.00	1	42.70	42.45	-1	5,168	-0.02%
2021/05/03	0	0.00	2	43.35	42.80	-2	5,148	-0.04%
2021/04/29	0.1	43.95	0	0.00	43.45	0.1	5,159	0.00%
2021/04/28	0	0.00	1	43.85	43.95	-1	5,160	-0.02%
2021/04/27	0	0.00	7	43.19	43.50	-7	5,269	-0.13%
2021/04/26	0	0.00	6	42.94	43.30	-6	5,269	-0.11%
2021/04/22	0.1	42.35	4	42.45	42.60	-3.9	5,200	-0.07%
2021/04/21	0	42.79	0	0.00	42.45	0	5,186	0.00%
2021/04/20	0	0.00	1	43.15	43.00	-1	5,189	-0.02%
2021/04/19	1	43.00	0	0.00	43.00	1	5,194	0.02%
2021/04/13	0	0.00	2	42.35	42.10	-2	5,275	-0.04%
2021/04/08	3	41.22	0	0.00	41.20	3	5,284	0.06%
2021/04/07	0	0.00	2	41.48	41.60	-2	5,366	-0.04%
2021/04/06	2	41.48	0	0.00	41.20	2	5,352	0.04%
2021/03/31	0	0.00	5	41.94	41.95	-5	5,250	-0.10%
2021/03/30	6	41.52	0	0.00	41.80	6	5,197	0.12%
2021/03/29	0.5	41.26	0	0.00	41.40	0.5	5,142	0.01%
2021/03/26	0.1	41.50	2	41.40	41.40	-1.9	5,104	-0.04%
2021/03/24	0	0.00	10	40.75	40.70	-10	5,106	-0.20%
2021/03/23	0.1	40.45	0	0.00	40.40	0.1	5,091	0.00%
2021/03/19	5.1	40.20	0	0.00	40.40	5.1	5,137	0.10%
2021/03/16	0.1	41.20	0	0.00	41.35	0.1	5,070	0.00%
2021/03/15	0.1	41.25	1	41.35	41.25	-0.9	5,112	-0.02%
2021/03/11	0	0.00	7	41.20	40.65	-7	5,153	-0.14%
2021/02/26	8	39.91	0	0.00	39.90	8	4,912	0.16%
2021/02/25	2	40.30	1	40.50	40.80	1	4,739	0.02%
2021/02/24	7.2	40.01	1	40.00	39.85	6.2	4,709	0.13%
2021/02/23	0	0.00	3	39.65	39.85	-3	4,696	-0.06%
2021/02/19	3	39.00	0	0.00	39.20	3	4,714	0.06%
2021/02/18	0	39.65	0	0.00	39.65	0	4,731	0.00%
2021/02/17	2	39.60	372	39.21	39.70	-370	4,769	-7.76%	大賣/鉅額交易
2021/02/04	2	38.53	0	0.00	38.70	2	4,665	0.04%
2021/02/03	0	38.50	0	0.00	38.70	0	4,755	0.00%
2021/02/02	0	0.00	50	38.65	38.55	-50	4,790	-1.04%
2021/02/01	0	0.00	80	38.32	38.20	-80	4,825	-1.66%
2021/01/29	84	37.91	0	0.00	37.40	84	4,785	1.76%
2021/01/28	50	38.30	0	0.00	38.25	50	4,680	1.07%
2021/01/27	240	38.86	0	0.00	38.60	240	4,609	5.21%	大買/鉅額交易
2021/01/26	142	38.65	0	0.00	38.60	142	4,602	3.09%	大買/鉅額交易
2021/01/25	1	38.90	0	0.00	38.90	1	4,572	0.02%
2021/01/21	9	39.69	0	0.00	39.10	9	4,588	0.20%
2021/01/20	4	39.49	0	0.00	39.00	4	4,531	0.09%
2021/01/19	4	41.30	10	41.10	41.10	-6	4,362	-0.14%
2021/01/13	2	42.10	0	0.00	42.20	2	4,386	0.05%
2021/01/11	0	0.00	3	42.40	42.45	-3	4,384	-0.07%
2021/01/08	0.1	42.00	5	42.28	42.50	-4.9	4,359	-0.11%
2021/01/07	0	0.00	1	41.35	41.45	-1	4,240	-0.02%
2020/12/31	0	0.00	3	41.15	41.10	-3	4,149	-0.07%
2020/12/30	0	0.00	2	40.25	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	3	39.95	0	0.00	40.00	3	4,016	0.07%
2020/12/23	0	0.00	1	39.60	39.60	-1	4,117	-0.02%
2020/12/21	0	0.00	4	39.96	40.15	-4	4,328	-0.09%
2020/12/18	1	39.70	0	0.00	40.20	1	4,376	0.02%
2020/12/17	0	0.00	1	40.25	40.25	-1	4,375	-0.02%
2020/12/14	2	39.93	1	39.95	39.95	1	4,362	0.02%
2020/12/11	3	39.80	0	0.00	40.00	3	4,364	0.07%
2020/12/09	0	38.55	0	0.00	39.15	0	4,238	0.00%
2020/12/08	1	38.95	0	0.00	38.95	1	4,158	0.02%
2020/12/07	5	39.99	0	0.00	39.80	5	4,116	0.12%
2020/11/30	0	0.00	1	39.00	39.00	-1	4,131	-0.02%
2020/11/26	0	0.00	1	40.15	40.20	-1	3,937	-0.03%
2020/11/24	0	0.00	10	40.25	40.30	-10	4,045	-0.25%
2020/11/18	0	0.00	3	40.90	40.95	-3	4,134	-0.07%
2020/11/12	0	0.00	1	39.80	39.80	-1	4,197	-0.02%
2020/11/11	0	0.00	1	40.20	40.20	-1	4,196	-0.02%
2020/11/09	0	0.00	3	39.02	38.85	-3	4,027	-0.07%
2020/11/05	0.1	38.55	2	38.70	38.60	-1.9	4,000	-0.05%
2020/11/04	1	38.25	0	0.00	38.20	1	4,007	0.02%
2020/11/03	2	38.45	1	38.40	38.35	1	4,027	0.02%
2020/11/02	0	0.00	3	37.63	37.95	-3	4,040	-0.07%
2020/10/30	24.1	37.15	5	37.30	37.05	19.1	4,024	0.47%
2020/10/29	3	37.67	0	0.00	37.55	3	3,929	0.08%
2020/10/28	2	37.95	0	0.00	38.10	2	3,951	0.05%
2020/10/22	10	38.55	0	0.00	38.50	10	4,100	0.24%
2020/10/16	2	38.00	0	0.00	38.00	2	4,012	0.05%
2020/10/15	1	38.20	0	0.00	38.05	1	4,022	0.02%
2020/10/13	1	38.55	0	0.00	38.60	1	3,935	0.03%
2020/10/12	2	38.50	0	0.00	38.95	2	4,027	0.05%
2020/09/28	0	0.00	1	38.75	39.40	-1	4,249	-0.02%
2020/09/25	0	0.00	6	38.18	38.40	-6	4,276	-0.14%
2020/09/24	7	37.61	0	0.00	37.35	7	4,235	0.17%
2020/09/23	4	39.50	0	0.00	38.90	4	4,120	0.10%
2020/09/22	3	39.87	0	0.00	39.50	3	4,105	0.07%
2020/09/17	1	40.30	0	0.00	40.30	1	4,079	0.02%
2020/09/14	5	40.20	6	40.74	40.90	-1	4,204	-0.02%
2020/09/07	2	40.78	0	0.00	40.90	2	4,374	0.05%
2020/09/04	1	41.10	0	0.00	41.50	1	4,374	0.02%
2020/09/02	1	41.30	0	0.00	41.50	1	4,416	0.02%
2020/09/01	1	41.45	0	0.00	41.75	1	4,454	0.02%
2020/08/24	2	41.60	0	0.00	41.35	2	4,690	0.04%
2020/08/20	6	42.51	0	0.00	41.55	6	4,726	0.13%
2020/08/18	1	43.60	0	0.00	43.40	1	4,748	0.02%
2020/08/03	1	41.55	0	0.00	41.45	1	4,872	0.02%
2020/07/30	0.1	43.00	0	0.00	42.85	0.1	4,830	0.00%
2020/07/27	0	0.00	7	42.55	42.50	-7	4,935	-0.14%
2020/07/16	2	45.08	0	0.00	44.80	2	5,154	0.04%
2020/07/15	0	0.00	1	47.65	47.75	-1	5,083	-0.02%
2020/07/14	2	47.40	4	47.45	47.45	-2	5,051	-0.04%
2020/07/10	2	47.55	0	0.00	47.50	2	5,090	0.04%
2020/07/09	1	48.35	0	0.00	48.20	1	5,125	0.02%
2020/07/08	0	0.00	5	47.89	48.00	-5	5,105	-0.10%
2020/07/02	0	0.00	2	46.75	46.80	-2	5,184	-0.04%
2020/07/01	0.1	46.20	0	0.00	46.20	0.1	5,234	0.00%
2020/06/29	1	44.90	0	0.00	44.95	1	5,335	0.02%
2020/06/23	1	45.25	0	0.00	45.20	1	5,452	0.02%
2020/06/16	0	0.00	1	45.25	45.15	-1	5,842	-0.02%
2020/06/12	0	0.00	1	44.50	44.50	-1	6,159	-0.02%
2020/06/11	0	0.00	1	46.00	45.40	-1	6,330	-0.02%
2020/06/09	0	0.00	1	46.10	46.10	-1	6,656	-0.02%
2020/06/08	3	45.75	2	45.85	46.00	1	6,759	0.01%
2020/06/05	0	0.00	0.4	45.20	45.20	-0.4	6,826	-0.01%
2020/06/01	0	0.00	1	43.55	43.50	-1	7,206	-0.01%
2020/05/26	0	0.00	1	43.30	42.90	-1	7,077	-0.01%
2020/05/25	1	41.70	0	0.00	41.75	1	7,038	0.01%
2020/05/22	2	42.73	0	0.00	42.55	2	6,994	0.03%
2020/05/20	0.1	43.45	2	43.60	43.40	-2	7,017	-0.03%
2020/05/15	4	42.56	0	0.00	42.25	4	7,038	0.06%
2020/05/13	1	43.30	0	0.00	43.10	1	6,953	0.01%
2020/05/11	0	0.00	1	44.50	44.05	-1	6,939	-0.01%
2020/05/06	2	42.43	1	43.00	42.80	1	6,911	0.01%
2020/05/05	1	43.05	4	42.96	43.00	-3	6,930	-0.04%
2020/05/04	3	42.32	1	42.55	42.40	2	6,921	0.03%
2020/04/30	0	0.00	33	44.53	44.15	-33	6,891	-0.48%
2020/04/29	2	43.78	1	43.70	43.70	1	6,907	0.01%
2020/04/24	2	40.60	0	0.00	40.60	2	7,109	0.03%
2020/04/23	1	40.60	0	0.00	40.90	1	7,178	0.01%
2020/04/21	0	0.00	3	41.80	40.95	-3	7,139	-0.04%
2020/04/20	2	42.40	0	0.00	42.50	2	7,137	0.03%
2020/04/16	0	0.00	1	42.65	42.35	-1	7,079	-0.01%
2020/04/10	2	41.15	4	40.75	41.10	-2	6,883	-0.03%
2020/04/09	1	40.35	0	0.00	40.35	1	6,840	0.01%
2020/04/08	4	40.25	28	40.19	40.40	-24	6,811	-0.35%
2020/04/07	3	39.20	25.2	39.28	39.90	-22.2	6,741	-0.33%
2020/04/06	0	0.00	1	38.30	38.65	-1	6,706	-0.01%
2020/04/01	3	38.63	0	0.00	38.50	3	6,628	0.05%
2020/03/31	0	0.00	3	39.85	39.35	-3	6,542	-0.05%
2020/03/26	0	0.00	1	40.30	40.10	-1	6,246	-0.02%
2020/03/25	0	0.00	1	40.25	40.60	-1	6,339	-0.02%
2020/03/23	13	35.62	5	35.55	35.65	8	6,044	0.13%
2020/03/20	42	36.51	0	0.00	37.45	42	6,058	0.69%
2020/03/19	5	35.53	1	36.15	35.00	4	5,875	0.07%
2020/03/18	5	38.00	5	37.40	38.00	0	5,671	0.00%
2020/03/17	0	0.00	3	38.80	38.25	-3	5,582	-0.05%
2020/03/16	7	40.98	0	0.00	39.60	7	5,376	0.13%
2020/03/13	0	0.00	8	40.20	42.20	-8	5,213	-0.15%
2020/03/12	0	0.00	2	44.40	44.30	-2	4,979	-0.04%
2020/03/11	1	47.40	0	0.00	47.00	1	4,818	0.02%
2020/03/10	6	46.81	240	46.91	47.40	-234	4,691	-4.99%	大賣/鉅額交易
2020/03/09	8	46.63	0	0.00	46.10	8	4,548	0.18%
2020/03/06	4	49.63	0	0.00	49.60	4	4,262	0.09%
2020/03/03	0	0.00	5	50.08	50.00	-5	4,275	-0.12%
2020/03/02	4	49.61	0	0.00	49.40	4	4,249	0.09%
2020/02/27	2	50.35	6	50.30	50.30	-4	4,411	-0.09%
2020/02/25	6	50.57	0	0.00	50.90	6	4,304	0.14%
2020/02/24	9	51.14	0	0.00	50.90	9	4,293	0.21%
2020/02/21	26	52.19	5	52.50	52.00	21	4,260	0.49%
2020/02/19	1	51.90	2	52.00	52.10	-1	4,226	-0.02%
2020/02/14	1	51.50	0	0.00	51.70	1	4,303	0.02%
2020/02/11	0	0.00	0.1	50.80	50.70	-0.1	4,293	0.00%
2020/02/07	0.1	50.80	0	0.00	50.80	0.1	4,449	0.00%
2020/02/06	0	0.00	1	51.00	50.60	-1	4,507	-0.02%
2020/02/04	1	49.60	0	0.00	50.10	1	4,485	0.02%
2020/01/31	50	50.00	0	0.00	50.00	50	4,445	1.12%
2020/01/30	3	50.43	1	52.00	50.10	2	4,312	0.05%
2020/01/20	0	53.00	7	53.10	53.10	-7	4,140	-0.17%
2020/01/17	0	0.00	3	52.63	52.80	-3	4,099	-0.07%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2020/01/10	1	50.90	0	0.00	51.00	1	4,427	0.02%
2020/01/07	40	51.30	0	0.00	50.90	40	4,518	0.89%
2020/01/06	1	52.00	1	52.20	51.70	0	4,590	0.00%
2020/01/02	0	0.00	1	52.10	52.00	-1	4,659	-0.02%
2019/12/31	100	51.95	0	0.00	52.00	100	4,671	2.14%
2019/12/30	50	51.90	0	0.00	52.20	50	4,696	1.06%
2019/12/27	0.1	52.50	0	0.00	52.70	0.1	4,715	0.00%
2019/12/26	0	0.00	1	52.20	52.40	-1	4,776	-0.02%
2019/12/23	3	52.20	1	52.70	52.70	2	5,081	0.04%
2019/12/20	0	0.00	2	52.35	52.50	-2	5,206	-0.04%
2019/12/19	0	0.00	2	51.20	51.60	-2	5,107	-0.04%
2019/12/18	0	0.00	5	51.12	51.40	-5	5,163	-0.10%
2019/12/17	0	0.00	2	51.60	51.60	-2	6,967	-0.03%
2019/12/13	0	0.00	19	50.84	50.90	-19	7,225	-0.26%
2019/12/12	0	0.00	2	50.85	50.60	-2	7,321	-0.03%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/09	0	50.40	1	50.30	50.30	-1	7,917	-0.01%
2019/12/04	0	0.00	3	49.58	50.00	-3	8,757	-0.03%
2019/12/03	1	49.45	0	0.00	49.60	1	8,824	0.01%
2019/12/02	3	49.57	6.8	49.64	49.55	-3.8	8,996	-0.04%
2019/11/29	11	50.08	0	0.00	49.90	11	8,988	0.12%
2019/11/28	0	0.00	1	51.80	51.60	-1	8,863	-0.01%
2019/11/27	0	51.80	0	0.00	51.80	0	9,041	0.00%
2019/11/26	2	51.60	4	51.78	51.80	-2	9,091	-0.02%
2019/11/25	0	0.00	0.1	51.60	51.40	-0.1	8,950	0.00%
2019/11/19	0	52.10	1	51.90	52.10	-1	9,605	-0.01%
2019/11/18	0	0.00	5	51.40	51.80	-5	9,933	-0.05%
2019/11/14	6	50.90	0	0.00	51.50	6	10,009	0.06%
2019/11/13	9	51.96	12	51.88	51.60	-3	10,077	-0.03%
2019/11/12	0	0.00	2	52.55	52.90	-2	10,066	-0.02%
2019/11/11	1	52.50	0	0.00	52.50	1	10,108	0.01%
2019/11/08	1	53.00	0	0.00	53.00	1	10,224	0.01%
2019/11/06	7	53.30	2	53.80	53.90	5	10,213	0.05%
2019/11/05	2	53.10	6	53.23	53.50	-4	10,193	-0.04%
2019/10/31	0	0.00	1	52.60	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	3	52.00	52.50	-3	10,440	-0.03%
2019/10/29	0	0.00	4	51.95	51.80	-4	10,581	-0.04%
2019/10/28	0	0.00	3	51.97	51.90	-3	10,597	-0.03%
2019/10/25	0	0.00	4	52.10	52.10	-4	10,630	-0.04%
2019/10/24	2	52.25	9	52.06	52.20	-7	10,693	-0.07%
2019/10/23	1	51.10	1	51.20	51.20	0	10,763	0.00%
2019/10/22	1	51.40	8	51.34	51.50	-7	10,847	-0.06%
2019/10/21	1	50.80	16	51.06	51.20	-15	10,832	-0.14%
2019/10/18	1	50.90	53	51.05	51.00	-52	10,784	-0.48%
2019/10/16	12	52.18	0	0.00	52.10	12	10,450	0.11%
2019/10/15	7	51.54	0	0.00	51.90	7	10,440	0.07%
2019/10/14	0	0.00	3.2	50.62	51.90	-3.2	10,441	-0.03%
2019/10/09	0	0.00	1	50.10	50.20	-1	10,390	-0.01%
2019/10/08	1	50.80	2	51.00	50.80	-1	10,333	-0.01%
2019/10/07	1	51.00	0	0.00	51.00	1	10,302	0.01%
2019/10/04	0	0.00	5	51.40	51.60	-5	10,342	-0.05%
2019/10/03	1	50.30	5	51.10	51.30	-4	10,339	-0.04%
2019/10/02	2	51.00	0	0.00	51.10	2	10,375	0.02%
2019/09/26	2	52.05	6	51.90	52.10	-4	10,338	-0.04%
2019/09/25	5	52.94	12	52.63	52.70	-7	10,214	-0.07%
2019/09/24	0	0.00	1	54.20	54.00	-1	10,140	-0.01%
2019/09/23	13	54.81	0	0.00	54.80	13	10,153	0.13%
2019/09/20	4.2	55.47	3	55.70	55.70	1.2	10,165	0.01%
2019/09/19	0	0.00	2	54.70	55.10	-2	8,339	-0.02%
2019/09/18	4	54.80	0	55.00	54.90	4	8,170	0.05%
2019/09/17	2	54.85	3	55.00	54.70	-1	8,011	-0.01%
2019/09/16	1	55.10	1	55.90	56.00	0	7,890	0.00%
2019/09/12	0	0.00	1	54.80	54.60	-1	7,586	-0.01%
2019/09/11	1	55.00	0	0.00	54.80	1	7,505	0.01%
2019/09/10	2	54.40	3	54.10	54.00	-1	7,398	-0.01%
2019/09/09	2	53.65	0	0.00	54.90	2	7,321	0.03%
2019/09/06	0	0.00	2	52.30	53.30	-2	7,064	-0.03%
2019/09/05	3	50.80	0	0.00	51.30	3	6,784	0.04%
2019/09/03	1	50.40	0	0.00	50.40	1	6,601	0.02%
2019/09/02	1	51.40	18	50.37	50.70	-17	6,610	-0.26%
2019/08/30	0	0.00	2.1	50.42	50.80	-2.1	6,596	-0.03%
2019/08/28	1	48.95	10	49.05	49.40	-9	6,424	-0.14%
2019/08/27	6	49.08	0	0.00	49.65	6	6,398	0.09%
2019/08/26	2	50.00	2	49.53	50.00	0	6,280	0.00%
2019/08/22	20	48.75	2	48.13	48.70	18	6,189	0.29%
2019/08/21	7	46.54	9	46.28	47.65	-2	6,519	-0.03%
2019/08/20	5	48.25	0	0.00	48.30	5	6,389	0.08%
2019/08/16	1	48.00	1	48.00	48.00	0	6,638	0.00%
2019/08/15	2	46.70	0	0.00	46.85	2	6,585	0.03%
2019/08/14	4	47.39	0	0.00	47.10	4	6,618	0.06%
2019/08/12	0	48.05	0	0.00	48.05	0	6,673	0.00%
2019/08/07	6	48.88	0	0.00	48.30	6	6,700	0.09%
2019/08/02	1	49.00	0	0.00	48.85	1	6,542	0.02%
2019/08/01	7	50.37	0	0.00	50.20	7	6,471	0.11%
2019/07/31	5	51.10	0	0.00	51.40	5	6,402	0.08%
2019/07/29	10	51.90	0	0.00	52.10	10	6,237	0.16%
2019/07/26	3	51.87	2	51.90	51.90	1	6,269	0.02%
2019/07/25	1	51.90	1	51.90	51.70	0	6,292	0.00%
2019/07/24	3	55.03	10	55.15	53.50	-7	6,174	-0.11%
2019/07/23	1	55.80	0	0.00	55.30	1	6,101	0.02%
2019/07/19	0	0.00	1	56.90	56.30	-1	6,123	-0.02%
2019/07/15	2	56.30	0	0.00	56.20	2	6,102	0.03%
2019/07/11	1	57.20	1.8	57.50	57.50	-0.8	6,120	-0.01%
2019/07/09	0.1	56.20	0	0.00	56.20	0.1	6,083	0.00%
2019/07/08	1	56.30	0	0.00	56.30	1	6,077	0.02%
2019/07/04	0	0.00	1	56.60	56.60	-1	6,000	-0.02%
2019/07/02	1	55.00	5	55.02	55.30	-4	6,044	-0.07%
2019/07/01	1	55.30	0	0.00	55.30	1	6,028	0.02%
2019/06/25	1	57.10	0	0.00	57.10	1	6,160	0.02%
2019/06/21	2	57.20	2	57.40	57.40	0	6,265	0.00%
2019/06/20	1	56.80	0	0.00	56.80	1	6,275	0.02%
2019/06/19	1	56.30	11	56.85	57.40	-10	6,257	-0.16%
2019/06/18	10	55.80	0	0.00	56.00	10	6,229	0.16%
2019/06/17	0	0.00	9	54.97	54.50	-9	6,235	-0.14%
2019/06/12	2	56.50	2.2	56.46	56.10	-0.2	6,180	0.00%
2019/06/11	0	0.00	2	57.80	58.10	-2	6,217	-0.03%
2019/06/10	0	0.00	10	58.00	58.20	-10	6,415	-0.16%
2019/06/06	1.5	57.83	1	57.70	57.90	0.5	6,411	0.01%
2019/06/05	3.1	58.07	3	57.40	57.40	0.1	6,509	0.00%
2019/06/04	2	57.70	0	0.00	58.00	2	6,549	0.03%
2019/06/03	1	57.70	0	0.00	57.70	1	6,571	0.02%
2019/05/31	1	58.00	0	0.00	58.10	1	6,590	0.02%
2019/05/30	10	57.00	1	57.50	57.50	9	6,664	0.14%
2019/05/29	2	55.75	3	55.73	56.20	-1	7,396	-0.01%
2019/05/28	3	54.80	12	55.40	57.40	-9	10,894	-0.08%
2019/05/27	0	56.80	10.4	55.65	56.80	-10.4	10,729	-0.10%
2019/05/22	0	0.00	1	53.90	53.90	-1	11,227	-0.01%
2019/05/21	0	0.00	15	53.30	53.80	-15	11,442	-0.13%
2019/05/13	10	50.60	10	50.50	50.50	0	13,097	0.00%
2019/05/10	1	50.70	0	0.00	50.70	1	13,197	0.01%
2019/05/09	1	50.30	0	0.00	50.30	1	13,241	0.01%
2019/05/03	1	50.00	0	0.00	50.90	1	13,339	0.01%
2019/04/29	4	48.88	0	0.00	49.00	4	13,283	0.03%
2019/04/26	0	0.00	15	48.40	48.90	-15	13,278	-0.11%
2019/04/22	3	48.33	0	0.00	48.20	3	13,736	0.02%
2019/04/18	2	48.26	0	0.00	48.55	2	14,028	0.01%
2019/04/12	1	48.35	0	0.00	48.70	1	14,208	0.01%
2019/04/09	0	0.00	0.2	48.15	48.15	-0.2	14,281	0.00%
2019/04/08	0	0.00	2	48.10	48.10	-2	14,264	-0.01%
2019/04/03	0	0.00	1	47.90	48.00	-1	14,232	-0.01%
2019/04/02	0	0.00	1	48.15	48.15	-1	14,248	-0.01%
2019/04/01	0	0.00	2	48.35	48.50	-2	14,244	-0.01%
2019/03/29	0	0.00	1	48.40	48.70	-1	14,204	-0.01%
2019/03/26	0	0.00	2	47.90	47.90	-2	14,394	-0.01%
2019/03/25	10	46.75	0	0.00	46.95	10	14,359	0.07%
2019/03/19	2	47.30	0	0.00	47.50	2	14,212	0.01%
2019/03/18	12	47.06	0	0.00	47.40	12	14,205	0.08%
2019/03/15	1	47.20	1	47.30	47.30	0	14,202	0.00%
2019/03/13	0	0.00	2	46.38	46.50	-2	14,027	-0.01%
2019/03/12	8	45.18	5	45.30	45.50	3	13,839	0.02%
2019/03/11	2	45.10	0	0.00	45.10	2	13,800	0.01%
2019/03/08	2	44.88	0	0.00	44.95	2	13,719	0.01%
2019/03/07	2	45.23	10	45.45	45.50	-8	13,759	-0.06%
2019/03/04	13.1	46.91	2	46.50	46.10	11.1	13,664	0.08%
2019/02/27	0	0.00	5	46.92	47.90	-5	12,945	-0.04%
2019/02/26	1.2	45.02	0	0.00	44.90	1.2	9,352	0.01%
2019/02/25	4.2	45.78	29	45.72	45.70	-24.9	9,048	-0.27%
2019/02/21	4	46.78	0.1	47.65	47.65	3.9	8,393	0.05%
2019/02/20	18	45.79	1	45.90	46.30	17	8,048	0.21%
2019/02/19	1	45.50	0	0.00	45.20	1	7,864	0.01%
2019/02/13	0	0.00	2	44.85	45.00	-2	7,377	-0.03%
2019/02/12	0	0.00	0.1	44.80	44.70	-0.1	7,076	0.00%
2019/02/11	1	43.80	0	0.00	43.80	1	6,348	0.02%
2019/01/28	0.4	43.30	1	43.40	43.30	-0.6	6,485	-0.01%
2019/01/25	1	43.75	0	0.00	43.70	1	6,421	0.02%
2019/01/22	1	43.75	0	0.00	43.85	1	6,682	0.01%
2019/01/18	1	43.00	0	0.00	43.15	1	6,779	0.01%
2019/01/17	0	0.00	2	43.20	43.05	-2	6,836	-0.03%
2019/01/16	0	0.00	5	42.80	42.60	-5	6,917	-0.07%
2019/01/15	2	43.15	5	43.30	43.20	-3	6,867	-0.04%
2019/01/14	0	0.00	1.4	42.57	42.50	-1.4	6,947	-0.02%
2019/01/11	0	0.00	5	42.00	41.60	-5	7,042	-0.07%
2019/01/10	0	0.00	1	40.70	41.20	-1	6,906	-0.01%
2019/01/07	0	0.00	2	40.20	40.20	-2	6,602	-0.03%
2019/01/04	0	0.00	2	39.95	40.05	-2	6,568	-0.03%
2019/01/02	2	40.00	0	0.00	40.10	2	6,464	0.03%
2018/12/21	0	0.00	1	40.40	40.40	-1	6,249	-0.02%
2018/12/20	1	40.20	1	40.40	40.25	0	6,011	0.00%
2018/12/19	2	40.15	0	0.00	40.15	2	5,909	0.03%
2018/12/18	0	0.00	1	39.85	39.80	-1	5,787	-0.02%
2018/12/17	0	0.00	1	39.40	39.65	-1	5,695	-0.02%
2018/12/13	0	0.00	2	39.45	39.65	-2	5,676	-0.04%
2018/12/10	5	39.00	3	39.10	38.95	2	5,609	0.04%
2018/12/06	5	38.67	0	0.00	38.80	5	5,589	0.09%
2018/12/05	1	38.90	0	0.00	39.05	1	5,529	0.02%
2018/12/03	6	39.25	3	39.65	39.80	3	5,553	0.05%
2018/11/30	4	39.04	0	0.00	39.95	4	5,516	0.07%
2018/11/28	0	0.00	1	39.00	39.10	-1	5,337	-0.02%
2018/11/27	3	39.55	0	0.00	39.60	3	5,276	0.06%
2018/11/26	6	39.88	1	39.90	39.95	5	5,137	0.10%
2018/11/23	2	39.00	0	0.00	39.20	2	5,006	0.04%
2018/11/19	1	38.95	0	0.00	39.20	1	4,897	0.02%
2018/11/16	5	38.75	2	39.05	38.55	3	4,834	0.06%
2018/11/14	3	39.33	7	38.70	39.15	-4	4,687	-0.09%
2018/11/13	17	40.92	2	40.10	40.80	15	4,481	0.33%
2018/11/12	1	40.20	0	0.00	40.50	1	4,309	0.02%
2018/11/08	0.2	39.85	3	39.90	39.90	-2.8	4,128	-0.07%
2018/11/07	2	39.68	0	0.00	39.95	2	4,057	0.05%
2018/11/06	3	39.20	1	39.10	38.95	2	3,813	0.05%
2018/11/05	0	0.00	4	38.33	38.70	-4	3,685	-0.11%
2018/11/02	3	38.20	1	38.55	38.60	2	3,639	0.05%
2018/11/01	0	0.00	4	38.41	38.50	-4	3,550	-0.11%
2018/10/31	2	38.50	0	0.00	38.45	2	3,506	0.06%
2018/10/30	1	38.40	1	38.00	38.40	0	3,406	0.00%
2018/10/29	1	36.35	0	0.00	37.35	1	3,056	0.03%
2018/10/26	2	36.40	1	36.30	36.45	1	2,881	0.03%
2018/10/25	0	0.00	1	36.50	36.20	-1	2,746	-0.04%
2018/10/23	1	36.65	20	36.70	36.55	-19	2,497	-0.76%
2018/10/22	23	37.23	2	37.50	37.35	21	2,391	0.88%
2018/10/19	1	36.50	6	35.48	36.90	-5	2,126	-0.24%