上海商銀 (5876)-元大-蘆洲中正券商分點個股進出

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
46.05
漲跌
▲0.45
漲幅
+0.99%
成交量
53,526張
產業
上市金融類股
479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－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/05/31	0	0.00	2	46.70	46.05	-2	8,494	-0.02%
2024/05/29	3	45.70	0	0.00	45.55	3	7,523	0.04%
2024/05/27	2	46.23	0	0.00	46.00	2	7,305	0.03%
2024/05/24	1.5	46.53	0	0.00	46.40	1.5	7,154	0.02%
2024/05/22	0	0.00	1	47.65	47.80	-1	6,751	-0.01%
2024/05/20	0	0.00	1	47.50	47.50	-1	6,319	-0.02%
2024/05/17	1	46.35	0	0.00	46.10	1	5,982	0.02%
2024/05/16	0	0.00	3	46.83	46.90	-3	5,821	-0.05%
2024/05/15	1	46.45	1	47.05	46.25	0	5,672	0.00%
2024/05/14	0.1	46.20	0	0.00	45.90	0.1	5,605	0.00%
2024/05/13	1	46.70	0	0.00	46.85	1	5,540	0.02%
2024/05/10	0	0.00	0.1	46.73	46.90	-0.1	5,515	0.00%
2024/05/09	1	46.40	0.1	46.80	46.35	0.9	5,493	0.02%
2024/05/08	0	0.00	0.2	46.75	46.70	-0.2	5,490	0.00%
2024/05/06	0	0.00	2	47.35	46.90	-2	5,398	-0.04%
2024/05/03	0	0.00	2	47.20	47.00	-2	5,332	-0.04%
2024/05/02	1.1	46.89	2	46.93	46.95	-0.9	5,247	-0.02%
2024/04/29	2	46.15	1	45.90	46.40	1	5,088	0.02%
2024/04/19	5	45.06	0	0.00	45.00	5	5,005	0.10%
2024/04/17	0	0.00	1	46.15	46.40	-1	4,808	-0.02%
2024/04/15	0	0.00	0.2	47.50	47.40	-0.2	4,807	0.00%
2024/04/10	0	0.00	1	47.50	47.45	-1	4,670	-0.02%
2024/04/08	0	46.25	0	0.00	46.70	0	4,660	0.00%
2024/04/01	3	47.33	0	46.80	46.50	3	4,731	0.06%
2024/03/29	0	0.00	5	48.44	48.35	-5	4,637	-0.11%
2024/03/28	2	47.70	3	48.10	48.25	-1	4,280	-0.02%
2024/03/25	2	47.00	0	0.00	46.90	2	3,980	0.05%
2024/03/21	0	0.00	10.7	47.61	47.80	-10.7	3,893	-0.27%
2024/03/20	0	0.00	7	46.69	46.70	-7	3,810	-0.18%
2024/03/19	0	0.00	15	46.58	46.35	-15	3,718	-0.40%
2024/03/18	0	0.00	10	46.35	46.30	-10	3,617	-0.28%
2024/03/14	12	45.73	17	45.95	46.20	-5	3,455	-0.14%
2024/03/13	0	0.00	2	45.15	45.40	-2	3,384	-0.06%
2024/03/12	1	44.60	4	44.90	45.05	-3	3,351	-0.09%
2024/03/07	1	44.10	0	0.00	44.70	1	3,473	0.03%
2024/03/06	10	44.42	0	0.00	44.30	10	3,533	0.28%
2024/03/05	1	44.45	0	0.00	44.45	1	3,730	0.03%
2024/03/04	5	44.58	0	0.00	44.70	5	3,840	0.13%
2024/03/01	2	44.60	0	0.00	44.55	2	3,979	0.05%
2024/02/29	5	44.50	0	0.00	45.00	5	4,205	0.12%
2024/02/27	2	44.65	0	0.00	44.70	2	4,284	0.05%
2024/02/21	1	44.55	0	0.00	44.90	1	4,528	0.02%
2024/02/20	2	44.58	0	0.00	44.90	2	4,571	0.04%
2024/02/15	1	44.00	0	0.00	44.10	1	4,721	0.02%
2024/01/31	1	44.35	0	0.00	44.30	1	4,674	0.02%
2024/01/30	1	44.40	0	0.00	44.30	1	4,700	0.02%
2024/01/26	0	0.00	15	44.60	44.70	-15	4,812	-0.31%
2024/01/25	1	44.35	0	0.00	44.30	1	4,861	0.02%
2024/01/19	1	44.10	0	0.00	44.70	1	5,061	0.02%
2024/01/17	1	44.00	0	0.00	43.90	1	5,084	0.02%
2024/01/16	2	44.60	0	0.00	44.50	2	4,999	0.04%
2024/01/10	2	44.70	0	0.00	44.95	2	5,037	0.04%
2024/01/08	0	0.00	0	46.65	46.30	0	4,923	0.00%
2024/01/05	0	0.00	0	46.50	46.35	0	4,930	0.00%
2024/01/04	0	0.00	0.1	46.20	46.20	-0.1	4,962	0.00%
2023/12/28	0	0.00	6	46.80	46.85	-6	5,099	-0.12%
2023/12/27	0	0.00	1.8	46.24	46.45	-1.8	5,039	-0.03%
2023/12/25	0.1	45.45	0	0.00	45.45	0.1	4,958	0.00%
2023/12/21	0.1	45.10	0	0.00	45.20	0.1	4,940	0.00%
2023/12/19	1.2	45.32	0	0.00	45.40	1.2	4,875	0.02%
2023/12/15	0.1	45.80	27	46.17	45.55	-26.9	4,900	-0.55%
2023/12/08	1.5	45.73	0	0.00	45.85	1.5	4,860	0.03%
2023/12/06	0	0.00	1	46.45	46.35	-1	4,858	-0.02%
2023/11/30	1	45.10	0	0.00	45.10	1	4,675	0.02%
2023/11/27	0	0.00	2	46.80	45.75	-2	4,290	-0.05%
2023/11/24	0	0.00	4	46.24	45.55	-4	4,100	-0.10%
2023/11/20	0	0.00	2	46.00	45.95	-2	3,794	-0.05%
2023/11/17	0	0.00	3	45.80	45.80	-3	3,786	-0.08%
2023/11/16	0	0.00	2	45.50	45.55	-2	3,728	-0.05%
2023/11/13	0	0.00	0.1	44.70	44.80	-0.1	3,676	0.00%
2023/11/10	0	0.00	2	44.80	44.75	-2	3,692	-0.05%
2023/11/07	0	0.00	1	44.80	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	5	44.65	44.65	-5	3,685	-0.14%
2023/11/03	0	0.00	7	44.48	44.60	-7	3,628	-0.19%
2023/11/01	0	0.00	0	43.55	43.55	0	3,518	0.00%
2023/10/30	0	42.95	0	0.00	42.70	0	3,504	0.00%
2023/10/25	0	43.00	0	0.00	43.00	0	3,408	0.00%
2023/10/18	0.1	43.80	0	0.00	43.70	0.1	3,299	0.00%
2023/10/13	1	43.50	0	0.00	43.50	1	3,381	0.03%
2023/10/11	0	0.00	22	43.98	44.35	-22	3,358	-0.66%
2023/10/04	1.1	42.35	1	42.30	42.45	0.1	3,233	0.00%
2023/10/03	0	0.00	2	43.00	42.85	-2	3,236	-0.06%
2023/09/21	4	42.60	0	0.00	42.65	4	3,592	0.11%
2023/09/14	0	0.00	6	43.47	43.70	-6	3,695	-0.16%
2023/09/06	0.2	42.60	0	0.00	42.20	0.2	3,886	0.01%
2023/09/05	0	42.90	0	0.00	42.70	0	3,837	0.00%
2023/08/30	5	42.65	0	0.00	42.80	5	3,829	0.13%
2023/08/24	0.1	42.35	0	0.00	42.80	0.1	5,069	0.00%
2023/08/22	0.2	42.30	0	0.00	42.20	0.2	5,221	0.00%
2023/08/18	1.1	42.43	0	0.00	42.50	1.1	5,340	0.02%
2023/08/17	2.3	41.87	0	0.00	42.00	2.3	5,352	0.04%
2023/08/16	3.3	42.46	0	0.00	42.35	3.3	5,309	0.06%
2023/08/15	1	42.95	0	0.00	42.95	1	5,328	0.02%
2023/08/10	5	43.90	0	0.00	43.85	5	5,421	0.09%
2023/08/07	0	0.00	0.6	44.35	44.35	-0.6	5,432	-0.01%
2023/07/28	0.1	44.35	0	0.00	44.25	0.1	5,510	0.00%
2023/07/24	0	43.75	0	0.00	43.50	0	5,727	0.00%
2023/07/19	4	44.28	0	0.00	44.30	4	5,683	0.07%
2023/07/13	0	44.10	0	0.00	43.95	0	5,609	0.00%
2023/07/12	2	43.55	4	43.68	43.75	-2	5,571	-0.04%
2023/07/11	0	0.00	3	43.50	43.50	-3	5,576	-0.05%
2023/07/07	7.1	43.34	0	0.00	43.35	7.1	5,520	0.13%
2023/07/06	14.3	43.72	0	0.00	43.40	14.3	5,453	0.26%
2023/06/30	0.1	45.46	0	0.00	45.40	0.1	5,212	0.00%
2023/06/29	0.2	45.65	0	0.00	45.65	0.2	5,183	0.00%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/26	2	45.45	0.2	45.70	45.45	1.8	5,194	0.03%
2023/06/21	2	45.60	0	0.00	45.70	2	5,195	0.04%
2023/06/16	0	0.00	2	46.70	45.70	-2	5,043	-0.04%
2023/06/07	0	0.00	3	46.62	46.55	-3	5,374	-0.06%
2023/06/05	0.1	45.80	0	0.00	45.80	0.1	5,346	0.00%
2023/06/02	2	45.50	0	0.00	45.40	2	5,328	0.04%
2023/05/31	5	45.15	0	0.00	45.15	5	5,230	0.10%
2023/05/29	10	45.85	0	0.00	45.85	10	4,106	0.24%
2023/05/26	2	45.40	0	0.00	45.80	2	4,062	0.05%
2023/05/25	4.1	45.98	0.1	46.30	45.95	4	3,994	0.10%
2023/05/24	1.1	46.51	0	0.00	46.85	1.1	3,914	0.03%
2023/05/19	0	0.00	2	47.25	47.30	-2	3,841	-0.05%
2023/05/17	0	0.00	12	46.63	47.00	-12	3,785	-0.32%
2023/05/15	0	0.00	1	46.50	46.40	-1	3,714	-0.03%
2023/05/11	0	0.00	1	46.50	46.50	-1	3,696	-0.03%
2023/05/05	0.1	46.05	0	0.00	46.20	0.1	3,617	0.00%
2023/05/03	3.1	45.39	0	0.00	45.50	3.1	3,585	0.09%
2023/05/02	1.2	46.01	0	0.00	46.00	1.2	3,576	0.03%
2023/04/27	2.1	46.11	0	0.00	46.00	2.1	3,683	0.06%
2023/04/26	0	0.00	0	46.90	46.80	0	3,651	0.00%
2023/04/20	0	46.50	0	0.00	46.35	0	3,662	0.00%
2023/04/18	2.1	46.51	0	0.00	46.65	2.1	3,717	0.06%
2023/04/12	0	0.00	2	46.95	47.00	-2	3,794	-0.05%
2023/04/06	0.1	46.40	0	0.00	46.45	0.1	3,885	0.00%
2023/03/31	0	0.00	2	46.80	46.95	-2	3,880	-0.05%
2023/03/30	2	46.25	0	0.00	46.30	2	3,871	0.05%
2023/03/29	0	0.00	14	46.51	46.65	-14	4,016	-0.35%
2023/03/23	0	0.00	3	46.90	47.00	-3	4,333	-0.07%
2023/03/22	0	0.00	2	46.15	46.30	-2	4,334	-0.05%
2023/03/21	1	45.50	0	0.00	45.50	1	4,374	0.02%
2023/03/20	0.2	45.30	0	0.00	45.15	0.2	4,414	0.00%
2023/03/16	1	44.75	0	0.00	44.75	1	4,275	0.02%
2023/03/15	0.2	45.25	0	0.00	44.60	0.2	4,311	0.00%
2023/03/14	4.1	44.77	0	0.00	44.55	4.1	4,320	0.09%
2023/03/13	2.4	45.43	0	0.00	45.45	2.4	4,310	0.06%
2023/03/10	2.1	46.43	0	0.00	45.85	2.1	4,257	0.05%
2023/03/06	0	0.00	2	47.63	47.80	-2	4,598	-0.04%
2023/03/01	1	47.35	0	0.00	47.45	1	4,730	0.02%
2023/02/20	0	0.00	3	47.62	47.80	-3	4,818	-0.06%
2023/02/16	0	0.00	1	47.10	47.10	-1	4,995	-0.02%
2023/02/10	0.1	47.00	0	0.00	47.05	0.1	5,250	0.00%
2023/01/31	0.1	46.80	0	0.00	46.60	0.1	5,647	0.00%
2023/01/30	0	0.00	3	47.52	47.95	-3	5,602	-0.05%
2023/01/17	0	0.00	2	47.10	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	1	46.70	46.80	-1	5,560	-0.02%
2023/01/09	0	0.00	3	46.15	46.25	-3	5,910	-0.05%
2023/01/06	1	45.50	0	0.00	45.25	1	5,947	0.02%
2023/01/05	0	0.00	2	45.30	45.50	-2	6,021	-0.03%
2023/01/03	0	0.00	1	44.40	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/29	1	43.80	0	0.00	43.90	1	6,044	0.02%
2022/12/26	0	0.00	1	44.00	44.05	-1	6,042	-0.02%
2022/12/22	1	44.00	3	44.32	44.45	-2	6,119	-0.03%
2022/12/21	6.1	43.55	2	44.00	43.75	4.1	6,124	0.07%
2022/12/20	6.2	44.65	17	44.82	44.50	-10.8	6,004	-0.18%
2022/12/19	2	47.10	0	0.00	47.00	2	5,745	0.03%
2022/12/15	0.1	47.95	0	0.00	48.00	0.1	5,816	0.00%
2022/12/14	0	0.00	5	48.15	48.20	-5	5,840	-0.09%
2022/12/09	0.1	47.70	0	0.00	47.80	0.1	5,835	0.00%
2022/12/08	0	0.00	0	48.10	48.05	0	5,842	0.00%
2022/12/07	0	0.00	1	48.10	47.90	-1	5,824	-0.02%
2022/12/05	1.1	47.23	0	0.00	47.05	1.1	5,756	0.02%
2022/12/02	0	48.20	0	0.00	48.20	0	5,675	0.00%
2022/11/30	0	47.50	1	48.20	50.80	-1	5,631	-0.02%
2022/11/29	0	0.00	21	47.05	47.80	-21	5,482	-0.38%
2022/11/25	0	0.00	2	46.40	46.50	-2	5,397	-0.04%
2022/11/24	20	45.55	0	0.00	46.05	20	5,539	0.36%
2022/11/23	1	45.15	1	45.70	45.80	0	5,521	0.00%
2022/11/18	2.2	44.84	0	0.00	44.85	2.2	5,443	0.04%
2022/11/17	2	45.13	0	0.00	45.35	2	5,402	0.04%
2022/11/16	20.1	45.90	0	0.00	45.80	20.1	5,377	0.37%
2022/11/15	0	0.00	1	46.35	46.40	-1	5,319	-0.02%
2022/11/09	0	45.15	0	0.00	45.30	0	5,191	0.00%
2022/11/08	0.1	45.18	0	0.00	45.30	0.1	5,139	0.00%
2022/11/04	0.1	44.50	0	0.00	45.10	0.1	5,043	0.00%
2022/11/03	0.2	45.10	0	0.00	45.00	0.2	4,989	0.00%
2022/10/25	1	44.70	0	0.00	45.20	1	4,749	0.02%
2022/10/20	1	45.75	0	0.00	46.50	1	4,563	0.02%
2022/10/18	1	47.20	0	0.00	47.45	1	4,355	0.02%
2022/10/17	1	47.10	0	0.00	47.35	1	4,324	0.02%
2022/10/12	2	47.73	1	48.30	48.05	1	4,134	0.02%
2022/09/16	0.1	48.85	0	0.00	48.75	0.1	4,394	0.00%
2022/09/14	0.1	49.00	0	0.00	48.55	0.1	4,391	0.00%
2022/09/07	2.1	48.61	0	0.00	48.55	2.1	4,555	0.05%
2022/08/17	0	0.00	10	52.50	52.70	-10	5,609	-0.18%
2022/08/15	2	51.80	0	0.00	52.00	2	5,750	0.03%
2022/08/12	3	52.60	0	0.00	52.70	3	5,799	0.05%
2022/08/10	5	52.10	0	0.00	52.80	5	5,853	0.09%
2022/08/09	0	0.00	1	52.10	52.10	-1	5,848	-0.02%
2022/08/05	1	51.00	13	50.85	51.10	-12	5,863	-0.20%
2022/08/04	3	50.10	0	0.00	49.90	3	5,845	0.05%
2022/08/02	3	49.63	0	0.00	49.90	3	5,874	0.05%
2022/08/01	5.4	50.42	0	0.00	50.50	5.4	5,872	0.09%
2022/07/28	0.7	49.65	0	0.00	49.95	0.7	5,884	0.01%
2022/07/26	1	49.90	0	0.00	49.80	1	5,840	0.02%
2022/07/21	0	0.00	1	49.05	48.55	-1	5,914	-0.02%
2022/07/20	0	0.00	5	48.20	47.90	-5	5,905	-0.08%
2022/07/19	5	48.30	0	0.00	48.05	5	5,911	0.08%
2022/07/12	1	48.00	0	0.00	48.80	1	5,845	0.02%
2022/07/07	0	49.20	0	0.00	49.70	0	5,819	0.00%
2022/07/01	0	0.00	5	51.90	52.00	-5	5,695	-0.09%
2022/06/29	0	0.00	1	53.60	54.50	-1	5,651	-0.02%
2022/06/28	0	0.00	9	54.00	54.40	-9	5,611	-0.16%
2022/06/24	0	0.00	1	54.40	53.90	-1	5,613	-0.02%
2022/06/23	0	0.00	11.2	54.03	54.00	-11.2	5,552	-0.20%
2022/06/22	5	53.20	2.2	53.10	52.90	2.8	5,471	0.05%
2022/06/21	0	0.00	1	53.10	53.10	-1	5,509	-0.02%
2022/06/17	0	0.00	1	51.70	52.20	-1	5,488	-0.02%
2022/06/15	1	52.30	2	52.60	52.30	-1	5,447	-0.02%
2022/06/13	4	51.00	1	50.40	50.70	3	5,434	0.06%
2022/06/10	5	52.42	2	52.10	52.10	3	5,306	0.06%
2022/06/09	2	52.00	0	0.00	52.20	2	5,271	0.04%
2022/06/06	1	52.10	0	0.00	52.50	1	5,137	0.02%
2022/05/31	2	51.40	0	0.00	50.60	2	4,930	0.04%
2022/05/27	0	0.00	3	50.97	50.90	-3	4,473	-0.07%
2022/05/10	1	47.30	0	0.00	47.30	1	3,818	0.03%
2022/05/05	0	0.00	3	48.60	48.60	-3	3,877	-0.08%
2022/04/18	0	0.00	3	49.05	49.10	-3	4,745	-0.06%
2022/04/14	0	0.00	1	50.10	49.75	-1	4,786	-0.02%
2022/04/13	0	0.00	1	51.00	51.00	-1	4,790	-0.02%
2022/04/08	0	0.00	1	50.10	50.10	-1	4,670	-0.02%
2022/04/06	0	0.00	1	50.90	51.00	-1	4,643	-0.02%
2022/04/01	0.7	49.95	0	0.00	49.95	0.7	4,553	0.01%
2022/03/31	0	0.00	1	50.40	50.20	-1	4,504	-0.02%
2022/03/30	0	0.00	1	50.00	50.30	-1	4,454	-0.02%
2022/03/28	1	49.45	0	0.00	49.70	1	4,369	0.02%
2022/03/25	0	0.00	1	49.55	49.55	-1	4,366	-0.02%
2022/03/18	0	0.00	2	48.80	48.80	-2	4,216	-0.05%
2022/03/17	0	0.00	1	48.20	48.15	-1	4,142	-0.02%
2022/03/02	0.2	47.50	0.1	47.30	47.65	0.1	4,126	0.00%
2022/02/25	0	45.85	0	0.00	45.80	0	4,078	0.00%
2022/02/24	3	46.33	0	0.00	46.25	3	3,985	0.08%
2022/02/22	0	0.00	17	47.15	47.15	-17	3,970	-0.43%
2022/02/21	0	0.00	2	48.10	48.25	-2	4,022	-0.05%
2022/02/15	0	0.00	1	48.30	48.30	-1	4,022	-0.02%
2022/01/25	0	0.00	1	46.75	47.15	-1	3,575	-0.03%
2022/01/21	1	47.35	0	0.00	47.55	1	3,501	0.03%
2022/01/14	3	49.48	12	49.28	48.60	-9	3,305	-0.27%
2022/01/12	10	50.00	0	0.00	50.00	10	3,029	0.33%
2021/12/20	0	0.00	1	46.55	46.80	-1	2,825	-0.04%
2021/12/03	2	46.50	2	46.95	46.95	0	3,007	0.00%
2021/11/29	0	0.00	1	46.00	45.75	-1	2,943	-0.03%
2021/11/26	0	0.00	0	45.95	45.75	0	2,964	0.00%
2021/11/22	0	0.00	1	47.00	47.00	-1	3,390	-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	45.60	45.60	-1	3,310	-0.03%
2021/10/20	1	44.70	0	0.00	44.95	1	3,678	0.03%
2021/10/04	0	43.20	0	0.00	43.50	0	3,798	0.00%
2021/09/03	0	0.00	1	44.70	44.70	-1	3,495	-0.03%
2021/09/01	0	0.00	3	44.87	44.65	-3	3,480	-0.09%
2021/08/31	4	44.05	5	44.64	45.00	-1	3,425	-0.03%
2021/08/30	2	43.25	0	0.00	44.30	2	3,336	0.06%
2021/08/27	0	0.00	0.1	43.05	43.90	-0.1	3,196	0.00%
2021/08/24	1	40.90	0	0.00	41.25	1	2,923	0.03%
2021/08/10	0.1	41.65	0	0.00	41.60	0.1	3,973	0.00%
2021/08/09	0	41.85	0	0.00	42.05	0	4,066	0.00%
2021/07/28	0.1	42.30	0	0.00	41.30	0.1	4,553	0.00%
2021/07/23	0.2	45.45	0	0.00	45.10	0.2	4,560	0.00%
2021/07/22	0	0.00	1	45.35	45.35	-1	4,613	-0.02%
2021/07/13	0	0.00	7	45.31	45.40	-7	4,843	-0.14%
2021/07/12	0.8	44.90	0	0.00	44.90	0.8	4,853	0.02%
2021/07/06	0	0.00	2	45.30	45.25	-2	5,008	-0.04%
2021/06/28	0	0.00	0.1	45.20	45.20	-0.1	5,181	0.00%
2021/06/23	0	0.00	3	45.15	45.25	-3	5,318	-0.06%
2021/06/21	0.1	43.85	0	0.00	43.50	0.1	5,292	0.00%
2021/06/08	0	0.00	3	45.05	45.05	-3	5,562	-0.05%
2021/05/31	0	45.10	1	45.20	45.40	-1	6,012	-0.02%
2021/05/25	0	0.00	1	45.20	45.20	-1	5,631	-0.02%
2021/05/21	0.8	44.35	5	44.30	44.35	-4.2	5,571	-0.08%
2021/05/18	0	0.00	1	43.50	43.60	-1	5,446	-0.02%
2021/05/17	0	0.00	1	41.70	41.30	-1	5,458	-0.02%
2021/05/14	8	42.34	3	42.28	42.65	5	5,399	0.09%
2021/05/13	0	0.00	0.1	41.60	41.20	-0.1	5,342	0.00%
2021/05/12	0	0.00	17	44.07	41.50	-17	5,268	-0.32%
2021/05/11	0	0.00	5	43.80	43.40	-5	5,080	-0.10%
2021/05/06	0	0.00	0.1	43.70	43.90	-0.1	5,165	0.00%
2021/05/04	0	0.00	8	42.81	42.45	-8	5,168	-0.15%
2021/04/28	20	43.93	0	0.00	43.95	20	5,160	0.39%
2021/04/23	2	42.75	2	43.00	43.00	0	5,228	0.00%
2021/04/22	0	0.00	2	42.50	42.60	-2	5,200	-0.04%
2021/04/19	0	0.00	10	42.75	43.00	-10	5,194	-0.19%
2021/04/16	0	0.00	1	42.35	42.45	-1	5,165	-0.02%
2021/04/14	5	42.40	0	0.00	42.40	5	5,288	0.09%
2021/04/13	1	42.15	31.2	42.22	42.10	-30.2	5,275	-0.57%
2021/04/12	0	0.00	11	41.90	41.90	-11	5,238	-0.21%
2021/04/09	0.1	41.00	0.1	41.20	41.25	0.1	5,252	0.00%
2021/04/08	1.1	41.25	0	0.00	41.20	1.1	5,284	0.02%
2021/04/07	0	0.00	0.4	41.60	41.60	-0.4	5,366	-0.01%
2021/04/06	0	0.00	10.1	41.25	41.20	-10.1	5,352	-0.19%
2021/04/01	1	41.40	0	0.00	41.55	1	5,306	0.02%
2021/03/31	13	41.88	7	41.91	41.95	6	5,250	0.11%
2021/03/30	0	0.00	1	41.60	41.80	-1	5,197	-0.02%
2021/03/29	6	41.13	0	0.00	41.40	6	5,142	0.12%
2021/03/26	10.1	41.35	0	0.00	41.40	10.1	5,104	0.20%
2021/03/25	12	40.80	0	0.00	41.15	12	5,066	0.24%
2021/03/22	5	40.10	5	40.05	40.50	0	5,113	0.00%
2021/03/19	1	40.20	0	0.00	40.40	1	5,137	0.02%
2021/03/18	1	40.85	0	0.00	40.80	1	5,025	0.02%
2021/03/16	0	0.00	1	41.40	41.35	-1	5,070	-0.02%
2021/03/15	2	41.35	0	0.00	41.25	2	5,112	0.04%
2021/03/11	2	41.08	0	0.00	40.65	2	5,153	0.04%
2021/03/10	0	0.00	1	40.30	40.70	-1	5,100	-0.02%
2021/03/09	4	40.39	6	40.00	40.45	-2	5,044	-0.04%
2021/03/05	0	0.00	3	39.23	39.40	-3	4,910	-0.06%
2021/03/03	0	0.00	1	40.15	40.05	-1	5,026	-0.02%
2021/03/02	1	39.60	0	0.00	39.35	1	4,947	0.02%
2021/02/26	3	39.48	0	0.00	39.90	3	4,912	0.06%
2021/02/25	0	0.00	1	40.30	40.80	-1	4,739	-0.02%
2021/02/24	0	0.00	1	40.20	39.85	-1	4,709	-0.02%
2021/02/23	0	0.00	54	39.65	39.85	-54	4,696	-1.15%
2021/02/19	0	0.00	3	39.15	39.20	-3	4,714	-0.06%
2021/02/18	1	39.70	0.1	39.75	39.65	0.9	4,731	0.02%
2021/02/17	0	0.00	2	39.50	39.70	-2	4,769	-0.04%
2021/02/04	0.1	38.80	0	0.00	38.70	0.1	4,665	0.00%
2021/02/02	3	38.58	0	0.00	38.55	3	4,790	0.06%
2021/01/29	6	37.93	0	0.00	37.40	6	4,785	0.13%
2021/01/28	14	38.47	0	0.00	38.25	14	4,680	0.30%
2021/01/26	2	38.63	0	0.00	38.60	2	4,602	0.04%
2021/01/25	1	39.00	0	0.00	38.90	1	4,572	0.02%
2021/01/22	3	39.00	0	0.00	39.00	3	4,609	0.07%
2021/01/20	6	40.28	1	40.00	39.00	5	4,531	0.11%
2021/01/19	0	0.00	29	41.34	41.10	-29	4,362	-0.66%
2021/01/12	1	41.80	0.1	41.90	42.00	1	4,377	0.02%
2021/01/11	2	42.25	3	42.08	42.45	-1	4,384	-0.02%
2021/01/08	5	42.12	0	0.00	42.50	5	4,359	0.11%
2021/01/06	0	0.00	2	40.80	41.00	-2	4,254	-0.05%
2021/01/05	2	41.15	1	41.15	41.35	1	4,220	0.02%
2021/01/04	1	41.40	1	41.50	41.35	0	4,215	0.00%
2020/12/31	1	41.00	0	0.00	41.10	1	4,149	0.02%
2020/12/30	0	0.00	1	40.20	41.05	-1	4,085	-0.02%
2020/12/22	0	0.00	1	39.85	39.75	-1	4,181	-0.02%
2020/12/21	0	0.00	5	39.95	40.15	-5	4,328	-0.12%
2020/12/18	1	39.70	0	0.00	40.20	1	4,376	0.02%
2020/12/11	1	39.85	5	39.94	40.00	-4	4,364	-0.09%
2020/12/10	20	38.95	0	0.00	39.05	20	4,261	0.47%
2020/12/08	1	39.00	0	0.00	38.95	1	4,158	0.02%
2020/12/07	0.1	39.70	0	0.00	39.80	0.1	4,116	0.00%
2020/12/01	6	39.15	1	39.90	39.90	5	4,135	0.12%
2020/11/30	65	39.69	0	0.00	39.00	65	4,131	1.57%
2020/11/24	0	0.00	1	40.35	40.30	-1	4,045	-0.02%
2020/11/20	0	0.00	1	40.20	40.30	-1	4,045	-0.02%
2020/11/19	0	0.00	2	40.43	40.50	-2	4,125	-0.05%
2020/11/16	2	40.43	0	0.00	40.50	2	4,208	0.05%
2020/11/12	0	0.00	1	39.75	39.80	-1	4,197	-0.02%
2020/11/11	0.1	40.10	3	40.00	40.20	-3	4,196	-0.07%
2020/11/10	4	39.50	4	39.55	39.55	0	4,093	0.00%
2020/11/09	4	38.71	0	0.00	38.85	4	4,027	0.10%
2020/11/05	0	0.00	1.1	38.74	38.60	-1.1	4,000	-0.03%
2020/11/04	0	0.00	40	38.10	38.20	-40	4,007	-1.00%
2020/11/02	0	0.00	24	37.63	37.95	-24	4,040	-0.59%
2020/10/20	2	38.00	1	38.20	38.15	1	4,063	0.02%
2020/10/19	1	38.00	0	0.00	38.20	1	4,045	0.02%
2020/10/16	0	0.00	7	38.10	38.00	-7	4,012	-0.17%
2020/10/15	2	38.13	0	0.00	38.05	2	4,022	0.05%
2020/10/14	1	38.40	1	38.50	38.55	0	3,997	0.00%
2020/10/13	1	38.60	1	38.55	38.60	0	3,935	0.00%
2020/10/12	0	0.00	1	38.60	38.95	-1	4,027	-0.02%
2020/09/29	0	0.00	1	39.20	39.10	-1	4,224	-0.02%
2020/09/25	2	38.30	12	37.97	38.40	-10	4,276	-0.23%
2020/09/24	28	37.68	0	0.00	37.35	28	4,235	0.66%
2020/09/22	6	39.73	0	0.00	39.50	6	4,105	0.15%
2020/09/21	0	0.00	63	40.30	40.20	-63	4,069	-1.55%
2020/09/17	20	40.50	0	0.00	40.30	20	4,079	0.49%
2020/09/16	2	40.55	0	0.00	41.00	2	4,079	0.05%
2020/09/14	0	0.00	8	40.80	40.90	-8	4,204	-0.19%
2020/09/10	1	40.25	2	40.45	40.35	-1	4,270	-0.02%
2020/09/09	1	40.30	10	40.29	40.55	-9	4,314	-0.21%
2020/09/07	0	0.00	10	40.95	40.90	-10	4,374	-0.23%
2020/09/04	0	0.00	10	41.20	41.50	-10	4,374	-0.23%
2020/09/03	2	41.88	0	0.00	41.80	2	4,380	0.05%
2020/08/28	0	0.00	10	42.43	42.20	-10	4,500	-0.22%
2020/08/27	1	41.90	0	0.00	42.00	1	4,585	0.02%
2020/08/26	0	0.00	8	42.00	42.15	-8	4,615	-0.17%
2020/08/24	10	41.60	0	0.00	41.35	10	4,690	0.21%
2020/08/21	1	42.00	0	0.00	41.80	1	4,710	0.02%
2020/08/20	22	42.06	0	0.00	41.55	22	4,726	0.47%
2020/08/19	1	43.40	2	43.18	43.00	-1	4,719	-0.02%
2020/08/14	0	0.00	15	44.00	44.00	-15	4,773	-0.31%
2020/08/13	0	43.85	0	0.00	43.85	0	4,787	0.00%
2020/08/11	1	43.50	0	0.00	43.40	1	4,824	0.02%
2020/08/07	2	42.80	0	0.00	42.90	2	4,813	0.04%
2020/08/06	1	42.85	0	0.00	43.00	1	4,802	0.02%
2020/08/04	0	0.00	4	41.63	41.65	-4	4,852	-0.08%
2020/08/03	4	41.55	4	41.95	41.45	0	4,872	0.00%
2020/07/29	0	0.00	2	42.60	42.30	-2	4,854	-0.04%
2020/07/24	3	43.65	0	0.00	43.55	3	4,958	0.06%
2020/07/23	13	44.57	0	0.00	44.60	13	4,972	0.26%
2020/07/22	1	45.00	0	0.00	45.00	1	5,046	0.02%
2020/07/21	0	0.00	25	45.28	45.50	-25	5,053	-0.49%
2020/07/20	0	0.00	5	44.50	44.55	-5	5,053	-0.10%
2020/07/17	4.1	44.90	0	0.00	44.75	4.1	5,087	0.08%
2020/07/16	3	45.12	5	45.00	44.80	-2	5,154	-0.04%
2020/07/14	0	0.00	1	47.35	47.45	-1	5,051	-0.02%
2020/07/13	1	47.05	0	0.00	47.00	1	5,064	0.02%
2020/07/09	1	48.00	1	48.30	48.20	0	5,125	0.00%
2020/07/08	0	0.00	2	47.88	48.00	-2	5,105	-0.04%
2020/07/06	0	0.00	1	47.50	47.45	-1	5,132	-0.02%
2020/07/02	0	0.00	1	46.75	46.80	-1	5,184	-0.02%
2020/07/01	0	0.00	1	46.00	46.20	-1	5,234	-0.02%
2020/06/29	2	44.95	0	0.00	44.95	2	5,335	0.04%
2020/06/22	2	45.03	0	0.00	45.15	2	5,502	0.04%
2020/06/18	4	44.88	0	0.00	45.10	4	5,688	0.07%
2020/06/17	1	44.90	0	0.00	45.40	1	5,694	0.02%
2020/06/16	1	45.75	1	45.60	45.15	0	5,842	0.00%
2020/06/11	3	45.97	0	45.50	45.40	3	6,330	0.05%
2020/06/08	1	45.70	0	0.00	46.00	1	6,759	0.01%
2020/06/04	0	0.00	12	45.30	45.10	-12	6,977	-0.17%
2020/06/03	0	0.00	4	44.51	44.75	-4	7,157	-0.06%
2020/06/02	2	43.60	3	43.48	43.40	-1	7,199	-0.01%
2020/05/29	0	0.00	1	42.25	42.80	-1	7,149	-0.01%
2020/05/28	1	42.20	0	0.00	42.20	1	7,047	0.01%
2020/05/22	1	42.70	0	0.00	42.55	1	6,994	0.01%
2020/05/20	3	43.40	0	0.00	43.40	3	7,017	0.04%
2020/05/15	1	42.80	0	0.00	42.25	1	7,038	0.01%
2020/05/14	2	42.65	0	0.00	42.55	2	7,001	0.03%
2020/05/12	10	43.73	5	43.69	43.45	5	6,996	0.07%
2020/05/11	0	0.00	1	44.25	44.05	-1	6,939	-0.01%
2020/05/08	3	43.80	2	43.80	43.60	1	6,918	0.01%
2020/05/07	1	43.35	0	0.00	43.10	1	6,909	0.01%
2020/05/06	5	42.80	0	0.00	42.80	5	6,911	0.07%
2020/05/04	1	42.40	0	0.00	42.40	1	6,921	0.01%
2020/04/30	0	0.00	5	44.35	44.15	-5	6,891	-0.07%
2020/04/29	5	43.00	8	43.75	43.70	-3	6,907	-0.04%
2020/04/28	0	0.00	1	42.60	42.80	-1	6,981	-0.01%
2020/04/23	2	40.85	49	41.00	40.90	-47	7,178	-0.65%
2020/04/22	3	40.60	1	41.00	40.75	2	7,152	0.03%
2020/04/21	1	41.15	0	0.00	40.95	1	7,139	0.01%
2020/04/20	0	0.00	1	42.50	42.50	-1	7,137	-0.01%
2020/04/16	2	42.55	1	42.55	42.35	1	7,079	0.01%
2020/04/15	0	0.00	2.4	43.12	43.20	-2.4	7,024	-0.03%
2020/04/14	1	41.50	2	41.40	41.95	-1	6,942	-0.01%
2020/04/09	2	40.45	0	0.00	40.35	2	6,840	0.03%
2020/04/08	57	40.41	1	40.20	40.40	56	6,811	0.82%
2020/04/07	0	0.00	2	39.15	39.90	-2	6,741	-0.03%
2020/04/06	1	38.45	0	0.00	38.65	1	6,706	0.01%
2020/04/01	0	0.00	1	38.70	38.50	-1	6,628	-0.02%
2020/03/31	3	39.93	0	0.00	39.35	3	6,542	0.05%
2020/03/30	2	38.35	0	0.00	39.55	2	6,435	0.03%
2020/03/27	3	40.00	1	39.85	40.00	2	6,355	0.03%
2020/03/26	1	40.00	0	0.00	40.10	1	6,246	0.02%
2020/03/25	1	40.55	0	0.00	40.60	1	6,339	0.02%
2020/03/24	2	39.05	3	38.15	38.70	-1	6,220	-0.02%
2020/03/23	3	35.85	0	0.00	35.65	3	6,044	0.05%
2020/03/19	0	35.20	1	36.90	35.00	-1	5,875	-0.02%
2020/03/18	4	38.04	3	38.90	38.00	1	5,671	0.02%
2020/03/17	1.1	37.79	3	38.15	38.25	-2	5,582	-0.03%
2020/03/16	3	41.33	0	0.00	39.60	3	5,376	0.06%
2020/03/13	4.4	41.94	1	40.35	42.20	3.4	5,213	0.07%
2020/03/12	2	44.50	0	0.00	44.30	2	4,979	0.04%
2020/03/10	1	47.65	2	47.00	47.40	-1	4,691	-0.02%
2020/03/09	9	46.17	3	48.05	46.10	6	4,548	0.13%
2020/03/06	3	49.95	0	0.00	49.60	3	4,262	0.07%
2020/03/05	0	0.00	12	51.00	51.00	-12	4,155	-0.29%
2020/03/03	5	49.80	0	0.00	50.00	5	4,275	0.12%
2020/03/02	6	49.67	4	49.38	49.40	2	4,249	0.05%
2020/02/27	4	50.30	0	0.00	50.30	4	4,411	0.09%
2020/02/24	1	51.10	0	0.00	50.90	1	4,293	0.02%
2020/02/12	0	0.00	2	50.85	51.00	-2	4,302	-0.05%
2020/02/06	0	0.00	5	51.30	50.60	-5	4,507	-0.11%
2020/02/05	0.1	50.20	0	0.00	50.10	0.1	4,500	0.00%
2020/02/04	6	49.95	0	0.00	50.10	6	4,485	0.13%
2020/02/03	0	0.00	1	48.95	49.60	-1	4,482	-0.02%
2020/01/30	6	50.67	0	0.00	50.10	6	4,312	0.14%
2020/01/20	0	0.00	2	53.00	53.10	-2	4,140	-0.05%
2020/01/17	0	0.00	26	52.38	52.80	-26	4,099	-0.63%
2020/01/15	0	0.00	1	52.70	52.50	-1	4,188	-0.02%
2020/01/14	4	52.45	5	52.54	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	1.2	51.44	52.00	-1.2	4,186	-0.03%
2020/01/10	1	51.00	4	50.90	51.00	-3	4,427	-0.07%
2020/01/09	5	50.90	0	0.00	51.10	5	4,474	0.11%
2019/12/31	0	0.00	5	52.00	52.00	-5	4,671	-0.11%
2019/12/30	2	52.40	0	0.00	52.20	2	4,696	0.04%
2019/12/25	0	0.00	14	52.30	51.90	-14	4,858	-0.29%
2019/12/23	14	52.47	1	52.50	52.70	13	5,081	0.26%
2019/12/11	2	50.00	0	0.00	50.00	2	7,606	0.03%
2019/12/09	2	50.30	0	0.00	50.30	2	7,917	0.03%
2019/12/04	1	49.60	0	0.00	50.00	1	8,757	0.01%
2019/12/03	1	49.40	0	0.00	49.60	1	8,824	0.01%
2019/12/02	0	0.00	1	49.55	49.55	-1	8,996	-0.01%
2019/11/29	0	0.00	2	50.10	49.90	-2	8,988	-0.02%
2019/11/22	2	51.65	0	0.00	51.70	2	9,172	0.02%
2019/11/20	0	0.00	1	51.80	52.10	-1	9,471	-0.01%
2019/11/15	4	51.65	2	51.60	51.70	2	9,970	0.02%
2019/11/14	12	51.18	3	51.00	51.50	9	10,009	0.09%
2019/11/13	1	51.60	0	0.00	51.60	1	10,077	0.01%
2019/11/12	1	52.60	0	0.00	52.90	1	10,066	0.01%
2019/11/11	2	52.70	0	0.00	52.50	2	10,108	0.02%
2019/11/08	2	52.90	1	53.20	53.00	1	10,224	0.01%
2019/11/07	2	53.90	1	54.10	53.40	1	10,253	0.01%
2019/11/06	0	0.00	5	53.82	53.90	-5	10,213	-0.05%
2019/11/05	4	53.10	3	53.07	53.50	1	10,193	0.01%
2019/11/04	10	52.40	0	0.00	52.40	10	10,178	0.10%
2019/11/01	0.1	52.50	2	52.10	52.10	-1.9	10,285	-0.02%
2019/10/31	0	0.00	1	52.50	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	1	52.00	52.50	-1	10,440	-0.01%
2019/10/28	2	51.90	0	0.00	51.90	2	10,597	0.02%
2019/10/24	3	51.40	4	52.15	52.20	-1	10,693	-0.01%
2019/10/23	0	0.00	3	51.40	51.20	-3	10,763	-0.03%
2019/10/22	5	51.40	3	51.37	51.50	2	10,847	0.02%
2019/10/21	0	0.00	1	51.00	51.20	-1	10,832	-0.01%
2019/10/18	1	51.00	20	51.02	51.00	-19	10,784	-0.18%
2019/10/17	0	0.00	5	52.20	51.80	-5	10,492	-0.05%
2019/10/16	0	0.00	1	51.90	52.10	-1	10,450	-0.01%
2019/10/15	0	0.00	1	51.80	51.90	-1	10,440	-0.01%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/07	1	50.80	0	0.00	51.00	1	10,302	0.01%
2019/10/02	5	51.00	1	51.10	51.10	4	10,375	0.04%
2019/10/01	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/27	1	52.20	1	52.30	52.10	0	10,367	0.00%
2019/09/26	8	52.70	8	52.04	52.10	0	10,338	0.00%
2019/09/25	5	52.60	5	53.40	52.70	0	10,214	0.00%
2019/09/24	0	0.00	2	54.40	54.00	-2	10,140	-0.02%
2019/09/23	2	55.00	0	0.00	54.80	2	10,153	0.02%
2019/09/18	0	0.00	1	54.80	54.90	-1	8,170	-0.01%
2019/09/17	1	54.60	0	0.00	54.70	1	8,011	0.01%
2019/09/16	0	0.00	1	55.90	56.00	-1	7,890	-0.01%
2019/09/12	1	54.50	0	0.00	54.60	1	7,586	0.01%
2019/09/11	1	54.80	1	54.30	54.80	0	7,505	0.00%
2019/09/09	6	54.42	7	54.59	54.90	-1	7,321	-0.01%
2019/09/06	2	52.85	3	52.80	53.30	-1	7,064	-0.01%
2019/09/05	1	50.80	0	0.00	51.30	1	6,784	0.01%
2019/09/02	1	50.50	0	0.00	50.70	1	6,610	0.02%
2019/08/30	1	50.30	0	0.00	50.80	1	6,596	0.02%
2019/08/28	3	49.00	2	48.90	49.40	1	6,424	0.02%
2019/08/27	1	49.50	0	0.00	49.65	1	6,398	0.02%
2019/08/26	2	49.40	2	49.70	50.00	0	6,280	0.00%
2019/08/22	0	0.00	1	48.70	48.70	-1	6,189	-0.02%
2019/08/21	15	46.68	15	47.01	47.65	0	6,519	0.00%
2019/08/20	0	0.00	1	47.90	48.30	-1	6,389	-0.02%
2019/08/19	1	47.70	0	0.00	48.45	1	6,588	0.02%
2019/08/16	1	46.60	0	0.00	48.00	1	6,638	0.02%
2019/08/15	0	0.00	1	46.70	46.85	-1	6,585	-0.02%
2019/08/14	7	47.36	16.4	47.52	47.10	-9.4	6,618	-0.14%
2019/08/08	1	48.80	1.5	48.72	48.65	-0.5	6,678	-0.01%
2019/08/07	5	48.55	0	0.00	48.30	5	6,700	0.07%
2019/08/06	6	49.00	0	0.00	49.05	6	6,675	0.09%
2019/08/05	11	49.67	10	50.10	50.00	1	6,615	0.02%
2019/08/02	1	48.80	0	0.00	48.85	1	6,542	0.02%
2019/08/01	3	50.20	0	0.00	50.20	3	6,471	0.05%
2019/07/31	4	50.50	0	0.00	51.40	4	6,402	0.06%
2019/07/30	0	0.00	8	51.05	51.40	-8	6,237	-0.13%
2019/07/26	0	0.00	10	51.96	51.90	-10	6,269	-0.16%
2019/07/25	18	52.26	7	51.80	51.70	11	6,292	0.17%
2019/07/24	2	53.85	0	0.00	53.50	2	6,174	0.03%
2019/07/22	0.1	56.00	1	56.30	56.00	-1	6,103	-0.02%
2019/07/18	1	56.20	0	0.00	56.30	1	6,131	0.02%
2019/07/16	0	0.00	1	56.10	56.20	-1	6,119	-0.02%
2019/07/12	0	0.00	3	57.30	57.20	-3	6,103	-0.05%
2019/07/09	1	56.50	0	0.00	56.20	1	6,083	0.02%
2019/07/08	2	56.00	0	0.00	56.30	2	6,077	0.03%
2019/07/05	0	0.00	1	57.00	57.40	-1	6,039	-0.02%
2019/07/04	0	0.00	43.6	56.02	56.60	-43.6	6,000	-0.73%
2019/07/03	0.1	55.60	0	0.00	55.60	0.1	6,021	0.00%
2019/07/02	1	55.30	0	0.00	55.30	1	6,044	0.02%
2019/07/01	0	0.00	1	55.70	55.30	-1	6,028	-0.02%
2019/06/28	2	56.65	0	0.00	56.20	2	6,002	0.03%
2019/06/26	0	0.00	1	56.80	57.00	-1	6,055	-0.02%
2019/06/25	0	0.00	1	57.00	57.10	-1	6,160	-0.02%
2019/06/21	0	0.00	1	56.60	57.40	-1	6,265	-0.02%
2019/06/20	2	57.20	1	57.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	3	57.10	57.40	-3	6,257	-0.05%
2019/06/18	1	56.00	8	55.34	56.00	-7	6,229	-0.11%
2019/06/17	4.1	54.67	19	54.86	54.50	-14.9	6,235	-0.24%
2019/06/14	10	56.80	3	56.00	56.20	7	6,151	0.11%
2019/06/13	2	56.00	7	56.24	56.50	-5	6,148	-0.08%
2019/06/12	17	56.88	4	56.45	56.10	13	6,180	0.21%
2019/06/11	6	57.77	10	57.90	58.10	-4	6,217	-0.06%
2019/06/06	0.4	57.90	1	58.00	57.90	-0.7	6,411	-0.01%
2019/06/05	2	57.95	0	0.00	57.40	2	6,509	0.03%
2019/06/04	2.1	57.90	2	58.00	58.00	0.1	6,549	0.00%
2019/06/03	5	57.60	0	0.00	57.70	5	6,571	0.08%
2019/05/31	12	57.48	2	58.00	58.10	10	6,590	0.15%
2019/05/30	1	56.30	52	57.01	57.50	-51	6,664	-0.77%
2019/05/29	13	55.88	62	56.40	56.20	-49	7,396	-0.66%
2019/05/28	7	54.89	7	55.41	57.40	0	10,894	0.00%
2019/05/27	11	56.33	7	56.84	56.80	4	10,729	0.04%
2019/05/24	5	56.10	6	56.72	57.80	-1	10,925	-0.01%
2019/05/22	1	53.10	1	53.80	53.90	0	11,227	0.00%
2019/05/21	0	0.00	5	53.00	53.80	-5	11,442	-0.04%
2019/05/20	1	52.90	2	53.00	52.60	-1	11,663	-0.01%
2019/05/13	1	50.50	0	0.00	50.50	1	13,097	0.01%
2019/05/10	5	50.70	0	0.00	50.70	5	13,197	0.04%
2019/05/08	0	0.00	30	50.10	50.30	-30	13,174	-0.23%
2019/05/07	3	49.90	2	49.80	49.80	1	13,292	0.01%
2019/05/06	1	50.30	0	0.00	50.00	1	13,337	0.01%
2019/04/30	1	49.30	2	49.10	49.80	-1	13,245	-0.01%
2019/04/24	1	48.25	0	0.00	48.35	1	13,426	0.01%
2019/04/16	0	0.00	2	48.80	48.85	-2	14,155	-0.01%
2019/04/15	0	0.00	2	48.75	48.90	-2	14,187	-0.01%
2019/04/11	2	48.43	3	48.78	48.70	-1	14,274	-0.01%
2019/04/10	0	0.00	4	48.75	48.90	-4	14,271	-0.03%
2019/04/09	1	47.95	1	47.95	48.15	0	14,281	0.00%
2019/04/08	2	48.15	2	48.33	48.10	0	14,264	0.00%
2019/04/03	4	47.99	2	48.00	48.00	2	14,232	0.01%
2019/04/01	3	48.38	0	0.00	48.50	3	14,244	0.02%
2019/03/29	2	48.10	0	0.00	48.70	2	14,204	0.01%
2019/03/28	2	47.70	2	47.93	48.00	0	14,310	0.00%
2019/03/26	0	47.90	4	47.76	47.90	-4	14,394	-0.03%
2019/03/25	1	46.75	0	0.00	46.95	1	14,359	0.01%
2019/03/22	1	47.30	0	0.00	47.55	1	14,324	0.01%
2019/03/20	0	0.00	104.2	47.80	47.90	-104.2	14,275	-0.73%	大賣/鉅額交易
2019/03/19	0	0.00	1	47.50	47.50	-1	14,212	-0.01%
2019/03/18	31	47.00	0	0.00	47.40	31	14,205	0.22%
2019/03/15	1	47.15	2	47.13	47.30	-1	14,202	-0.01%
2019/03/14	1	46.65	5	47.10	47.10	-4	14,105	-0.03%
2019/03/13	2	45.35	55	46.42	46.50	-53	14,027	-0.38%
2019/03/08	6	44.90	1	44.90	44.95	5	13,719	0.04%
2019/03/07	0	0.00	1	45.35	45.50	-1	13,759	-0.01%
2019/03/04	4	45.80	0	0.00	46.10	4	13,664	0.03%
2019/02/27	0	0.00	4	47.90	47.90	-4	12,945	-0.03%
2019/02/26	11	44.91	11	44.84	44.90	0	9,352	0.00%
2019/02/25	17	46.51	0	0.00	45.70	17	9,048	0.19%
2019/02/22	1	47.35	0	0.00	47.20	1	8,648	0.01%
2019/02/21	8	46.57	9	46.72	47.65	-1	8,393	-0.01%
2019/02/20	0	0.00	2	45.85	46.30	-2	8,048	-0.02%
2019/02/19	1	45.35	1	45.20	45.20	0	7,864	0.00%
2019/02/18	1	45.50	0	0.00	45.20	1	7,592	0.01%
2019/02/15	1	44.80	0	0.00	45.00	1	7,540	0.01%
2019/02/14	2	45.10	6	45.25	45.05	-4	7,493	-0.05%
2019/02/12	6	44.88	6	45.16	44.70	0	7,076	0.00%
2019/01/30	0	0.00	8	43.98	43.90	-8	6,475	-0.12%
2019/01/28	1	43.00	3	43.00	43.30	-2	6,485	-0.03%
2019/01/25	0	0.00	5	43.30	43.70	-5	6,421	-0.08%
2019/01/24	2	43.88	1	44.25	43.95	1	6,367	0.02%
2019/01/23	0	0.00	2	43.65	43.95	-2	6,412	-0.03%
2019/01/22	2	43.75	0	0.00	43.85	2	6,682	0.03%
2019/01/17	1	43.15	0	0.00	43.05	1	6,836	0.01%
2019/01/16	0	0.00	1	43.30	42.60	-1	6,917	-0.01%
2019/01/15	11	43.29	2	43.40	43.20	9	6,867	0.13%
2019/01/11	0	0.00	2	41.60	41.60	-2	7,042	-0.03%
2019/01/10	1	41.10	0	0.00	41.20	1	6,906	0.01%
2019/01/02	0	0.00	1.1	40.15	40.10	-1.1	6,464	-0.02%
2018/12/27	0	0.00	47	40.06	40.15	-47	6,359	-0.74%
2018/12/26	0	0.00	2	39.90	39.85	-2	6,350	-0.03%
2018/12/22	0	0.00	2	39.75	39.70	-2	6,262	-0.03%
2018/12/21	1	40.30	0	0.00	40.40	1	6,249	0.02%
2018/12/20	0	0.00	1	40.45	40.25	-1	6,011	-0.02%
2018/12/19	0	0.00	3	40.00	40.15	-3	5,909	-0.05%
2018/12/18	0	0.00	4	39.73	39.80	-4	5,787	-0.07%
2018/12/14	1	39.55	0	0.00	39.50	1	5,670	0.02%
2018/12/13	0	0.00	95	39.65	39.65	-95	5,676	-1.67%
2018/12/12	1	39.40	3	39.30	39.25	-2	5,660	-0.04%
2018/12/10	0	0.00	1	38.95	38.95	-1	5,609	-0.02%
2018/12/06	95	38.57	0	0.00	38.80	95	5,589	1.70%
2018/12/04	1	39.25	0	0.00	39.20	1	5,514	0.02%
2018/12/03	2	39.35	50	39.40	39.80	-48	5,553	-0.86%
2018/11/30	50	38.55	0	0.00	39.95	50	5,516	0.91%
2018/11/28	2	39.05	0.1	39.10	39.10	1.9	5,337	0.04%
2018/11/26	0	0.00	3.5	39.93	39.95	-3.5	5,137	-0.07%
2018/11/23	3	39.25	0	0.00	39.20	3	5,006	0.06%
2018/11/22	2	38.65	0	0.00	38.90	2	4,963	0.04%
2018/11/19	0.2	39.25	0	0.00	39.20	0.2	4,897	0.00%
2018/11/16	0	0.00	1	38.55	38.55	-1	4,834	-0.02%
2018/11/14	1	39.50	1	39.15	39.15	0	4,687	0.00%
2018/11/13	1	39.90	11	40.78	40.80	-10	4,481	-0.22%
2018/11/12	0	0.00	12	40.28	40.50	-12	4,309	-0.28%
2018/11/08	3	39.87	5	39.95	39.90	-2	4,128	-0.05%
2018/11/06	5	39.10	7	39.10	38.95	-2	3,813	-0.05%
2018/11/05	1	38.40	0	0.00	38.70	1	3,685	0.03%
2018/11/02	1	38.00	0	0.00	38.60	1	3,639	0.03%
2018/11/01	0	0.00	5	38.45	38.50	-5	3,550	-0.14%
2018/10/30	5	38.10	14	38.30	38.40	-9	3,406	-0.26%
2018/10/29	2	36.38	0	0.00	37.35	2	3,056	0.07%
2018/10/26	1	36.45	1	36.25	36.45	0	2,881	0.00%
2018/10/25	0	0.00	1	36.50	36.20	-1	2,746	-0.04%
2018/10/24	1	36.35	1	35.95	36.80	0	2,647	0.00%
2018/10/22	7	37.74	0	0.00	37.35	7	2,391	0.29%
2018/10/19	4	35.03	8	36.07	36.90	-4	2,126	-0.19%