上海商銀 (5876)-元大-嘉義券商分點個股進出

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
46.45
漲跌
▲0.05
漲幅
+0.11%
成交量
4,654張
產業
上市金融類股
484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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/04/30	0	0.00	1	46.54	46.45	-1	5,131	-0.02%
2024/04/29	0	0.00	1.1	45.53	46.40	-1.1	5,088	-0.02%
2024/04/26	3	45.12	0	0.00	45.05	3	5,005	0.06%
2024/04/25	2	45.23	0	0.00	45.20	2	5,001	0.04%
2024/04/24	2	45.75	0.2	46.20	45.75	1.8	4,969	0.04%
2024/04/23	1	45.60	2.1	45.98	45.85	-1.1	5,048	-0.02%
2024/04/22	0	0.00	1	45.50	45.55	-1	5,059	-0.02%
2024/04/19	2.3	44.96	0	0.00	45.00	2.3	5,005	0.05%
2024/04/18	2	45.98	1	46.40	46.05	1	4,828	0.02%
2024/04/17	0	0.00	1	46.25	46.40	-1	4,808	-0.02%
2024/04/16	1	47.00	0	0.00	46.10	1	4,882	0.02%
2024/04/15	0	0.00	1	47.65	47.40	-1	4,807	-0.02%
2024/04/12	1	46.75	1	47.20	47.50	0	4,759	0.00%
2024/04/11	0	0.00	2.1	47.49	47.50	-2.1	4,686	-0.04%
2024/04/10	0	0.00	0	47.20	47.45	0	4,670	0.00%
2024/04/08	1	45.90	0.1	46.70	46.70	0.9	4,660	0.02%
2024/04/03	1.2	45.89	0	0.00	45.95	1.2	4,637	0.03%
2024/04/01	2	46.95	0.2	47.25	46.50	1.8	4,731	0.04%
2024/03/29	1	48.45	1.1	48.63	48.35	-0.1	4,637	0.00%
2024/03/28	1	48.00	2.1	47.92	48.25	-1.1	4,280	-0.03%
2024/03/27	0	0.00	1	47.95	48.00	-1	4,031	-0.02%
2024/03/25	1.1	46.97	0	0.00	46.90	1.1	3,980	0.03%
2024/03/22	5	47.94	5	47.75	47.90	0	3,981	0.00%
2024/03/21	0	0.00	1	47.55	47.80	-1	3,893	-0.03%
2024/03/20	2	46.40	4	46.75	46.70	-2	3,810	-0.05%
2024/03/19	0	0.00	6	46.58	46.35	-6	3,718	-0.16%
2024/03/18	0	0.00	0.1	46.30	46.30	-0.1	3,617	0.00%
2024/03/15	2	46.00	2	46.20	46.40	0	3,598	0.00%
2024/03/14	0	0.00	7.1	46.17	46.20	-7.1	3,455	-0.21%
2024/03/13	0.1	44.93	5	45.15	45.40	-4.9	3,384	-0.14%
2024/03/12	0	0.00	2	45.00	45.05	-2	3,351	-0.06%
2024/03/11	2	44.50	0	0.00	44.60	2	3,369	0.06%
2024/03/08	2	44.30	3	44.62	44.75	-1	3,436	-0.03%
2024/03/07	1	44.15	2	44.70	44.70	-1	3,473	-0.03%
2024/03/06	5	44.30	0	0.00	44.30	5	3,533	0.14%
2024/03/05	0.2	44.60	0	0.00	44.45	0.2	3,730	0.00%
2024/03/04	0.2	44.62	3	44.60	44.70	-2.8	3,840	-0.07%
2024/03/01	5.3	44.61	0	0.00	44.55	5.3	3,979	0.13%
2024/02/29	5	44.50	5	44.75	45.00	0	4,205	0.00%
2024/02/26	43	44.57	3	44.75	44.85	40	4,361	0.92%
2024/02/23	3	44.65	0	0.00	44.75	3	4,406	0.07%
2024/02/22	5.1	44.60	5	44.92	44.95	0.1	4,516	0.00%
2024/02/21	5.2	44.73	0	0.00	44.90	5.2	4,528	0.11%
2024/02/20	2.1	44.51	0	0.00	44.90	2.1	4,571	0.05%
2024/02/19	0	0.00	0.7	44.75	44.85	-0.7	4,645	-0.02%
2024/02/16	0.1	44.00	1	44.05	44.20	-0.9	4,721	-0.02%
2024/02/15	0.3	44.21	0	0.00	44.10	0.3	4,721	0.01%
2024/02/05	0.1	44.47	0	0.00	44.20	0.1	4,695	0.00%
2024/02/02	0.2	44.71	0	0.00	44.80	0.2	4,686	0.01%
2024/02/01	0	0.00	0.8	44.84	44.95	-0.8	4,698	-0.02%
2024/01/30	0.4	44.44	0	0.00	44.30	0.4	4,700	0.01%
2024/01/25	0.1	44.40	0	0.00	44.30	0.1	4,861	0.00%
2024/01/22	0.1	44.48	0	0.00	44.30	0.1	5,007	0.00%
2024/01/17	1.1	44.06	0	0.00	43.90	1.1	5,084	0.02%
2024/01/16	1.3	44.57	2	45.00	44.50	-0.7	4,999	-0.01%
2024/01/15	0.1	45.40	0.1	45.65	45.20	0	4,947	0.00%
2024/01/12	0.1	45.20	0	0.00	45.35	0.1	5,002	0.00%
2024/01/11	0	0.00	0.4	45.35	45.55	-0.4	5,053	-0.01%
2024/01/10	3.4	44.90	0	0.00	44.95	3.4	5,037	0.07%
2024/01/05	0	0.00	1.3	46.36	46.35	-1.3	4,930	-0.03%
2024/01/04	0	46.20	0	0.00	46.20	0	4,962	0.00%
2024/01/03	1	45.95	0	0.00	46.00	1	5,048	0.02%
2024/01/02	0.3	46.42	0	0.00	46.60	0.3	5,052	0.01%
2023/12/29	0	0.00	2	46.65	46.80	-2	5,093	-0.04%
2023/12/28	0	0.00	2	46.80	46.85	-2	5,099	-0.04%
2023/12/27	0	0.00	0.8	46.15	46.45	-0.8	5,039	-0.02%
2023/12/26	0	0.00	13	45.75	45.75	-13	4,957	-0.26%
2023/12/25	2	45.15	0	0.00	45.45	2	4,958	0.04%
2023/12/21	2.1	44.85	0	0.00	45.20	2.1	4,940	0.04%
2023/12/20	3.2	45.02	0	0.00	45.15	3.2	4,895	0.07%
2023/12/19	4	45.23	0	0.00	45.40	4	4,875	0.08%
2023/12/18	6.1	45.45	4	45.73	45.80	2.1	4,905	0.04%
2023/12/15	7	45.77	0	0.00	45.55	7	4,900	0.14%
2023/12/11	0.1	45.55	0	0.00	45.85	0.1	4,863	0.00%
2023/12/08	0.1	45.65	0	0.00	45.85	0.1	4,860	0.00%
2023/12/07	0.2	45.81	0	0.00	45.70	0.2	4,865	0.00%
2023/12/04	0	0.00	1.2	46.37	46.10	-1.2	4,744	-0.03%
2023/12/01	0	0.00	2	45.75	46.00	-2	4,742	-0.04%
2023/11/30	2.2	45.10	0	0.00	45.10	2.2	4,675	0.05%
2023/11/29	0	0.00	1	45.75	45.30	-1	4,473	-0.02%
2023/11/27	0	0.00	3	46.65	45.75	-3	4,290	-0.07%
2023/11/24	2	45.56	0	0.00	45.55	2	4,100	0.05%
2023/11/22	0.2	45.75	0	46.10	45.70	0.2	3,865	0.00%
2023/11/21	0	0.00	1.6	46.34	46.30	-1.6	3,866	-0.04%
2023/11/20	0	0.00	2	45.80	45.95	-2	3,794	-0.05%
2023/11/17	0	0.00	1	45.75	45.80	-1	3,786	-0.03%
2023/11/16	0	0.00	0	45.15	45.55	0	3,728	0.00%
2023/11/14	0	44.60	0	0.00	44.80	0	3,611	0.00%
2023/11/10	0	0.00	0.3	44.75	44.75	-0.3	3,692	-0.01%
2023/11/08	0	44.70	0	0.00	44.85	0	3,726	0.00%
2023/11/06	0	0.00	0.4	44.62	44.65	-0.4	3,685	-0.01%
2023/11/03	0	0.00	6	44.38	44.60	-6	3,628	-0.17%
2023/11/02	0	0.00	3.1	43.98	44.00	-3.1	3,571	-0.09%
2023/10/30	2.7	43.34	0	0.00	42.70	2.7	3,504	0.08%
2023/10/27	0	0.00	6	43.95	43.95	-6	3,444	-0.17%
2023/10/24	0.1	42.65	0	0.00	42.95	0.1	3,391	0.00%
2023/10/20	1.1	42.76	0	0.00	43.00	1.1	3,355	0.03%
2023/10/17	10	43.74	0	0.00	43.50	10	3,293	0.30%
2023/10/16	0	0.00	9	44.05	44.05	-9	3,334	-0.27%
2023/10/13	0.3	43.60	0	0.00	43.50	0.3	3,381	0.01%
2023/10/12	0	0.00	3	44.40	44.40	-3	3,372	-0.09%
2023/10/05	0.2	42.55	0	0.00	42.40	0.2	3,278	0.01%
2023/10/04	3.2	42.38	0	0.00	42.45	3.2	3,233	0.10%
2023/10/03	0.1	42.85	0	0.00	42.85	0.1	3,236	0.00%
2023/10/02	1.1	42.95	0	0.00	43.00	1.1	3,313	0.03%
2023/09/27	0.2	42.65	0	0.00	42.85	0.2	3,506	0.01%
2023/09/21	4.8	42.84	0	0.00	42.65	4.8	3,592	0.13%
2023/09/14	0	0.00	0.1	43.52	43.70	-0.1	3,695	0.00%
2023/09/11	3.2	42.42	0	0.00	42.55	3.2	3,848	0.08%
2023/09/08	4.1	42.50	2	42.55	42.65	2.1	3,842	0.05%
2023/09/07	1	42.55	0	0.00	42.60	1	3,885	0.03%
2023/09/06	1.5	42.53	0	0.00	42.20	1.5	3,886	0.04%
2023/09/05	2.2	42.74	0	0.00	42.70	2.2	3,837	0.06%
2023/09/04	3	42.91	1	42.90	43.00	2	3,832	0.05%
2023/08/31	1.1	42.52	0	0.00	42.60	1.1	3,892	0.03%
2023/08/30	2.3	42.73	0	0.00	42.80	2.3	3,829	0.06%
2023/08/22	0.2	42.35	0	0.00	42.20	0.2	5,221	0.00%
2023/08/21	0.1	42.55	0	0.00	42.65	0.1	5,308	0.00%
2023/08/17	0.1	41.75	40	41.55	42.00	-39.9	5,352	-0.75%
2023/08/16	1	42.40	3	42.50	42.35	-2	5,309	-0.04%
2023/08/15	8	43.03	0	0.00	42.95	8	5,328	0.15%
2023/08/14	0.1	43.35	6	43.43	43.10	-5.9	5,348	-0.11%
2023/08/07	6	44.00	0	0.00	44.35	6	5,432	0.11%
2023/08/04	0	0.00	1	44.25	43.95	-1	5,476	-0.02%
2023/08/02	2	44.05	0	0.00	43.85	2	5,465	0.04%
2023/07/31	40	44.60	0.5	44.35	44.05	39.5	5,505	0.72%
2023/07/28	0	44.55	0	0.00	44.25	0	5,510	0.00%
2023/07/27	0	0.00	1	44.45	44.50	-1	5,589	-0.02%
2023/07/24	0.2	43.75	0	0.00	43.50	0.2	5,727	0.00%
2023/07/21	0.8	44.50	0.5	44.42	43.90	0.3	5,730	0.01%
2023/07/19	1	44.70	0	0.00	44.30	1	5,683	0.02%
2023/07/13	0	0.00	1	44.25	43.95	-1	5,609	-0.02%
2023/07/12	0.1	43.65	0	0.00	43.75	0.1	5,571	0.00%
2023/07/11	1	43.55	0	0.00	43.50	1	5,576	0.02%
2023/07/06	3.1	43.62	0	0.00	43.40	3.1	5,453	0.06%
2023/07/04	0	0.00	3	46.05	46.15	-3	5,194	-0.06%
2023/06/29	3	45.78	0	0.00	45.65	3	5,183	0.06%
2023/06/28	0	0.00	0.5	45.60	45.45	-0.5	5,186	-0.01%
2023/06/27	1	45.50	0	0.00	45.45	1	5,187	0.02%
2023/06/26	2.1	45.46	0	0.00	45.45	2.1	5,194	0.04%
2023/06/20	1.5	45.80	0	0.00	45.70	1.5	5,185	0.03%
2023/06/19	1	45.80	1	46.35	46.45	0	5,079	0.00%
2023/06/09	0	0.00	0.1	46.35	46.25	-0.1	5,222	0.00%
2023/06/07	1	46.20	0.2	46.56	46.55	0.8	5,374	0.01%
2023/06/06	0	0.00	0.5	46.24	46.25	-0.5	5,337	-0.01%
2023/06/05	0	0.00	2	46.03	45.80	-2	5,346	-0.04%
2023/06/02	1	45.35	1	45.30	45.40	0	5,328	0.00%
2023/06/01	3.1	45.39	0	0.00	45.45	3.1	5,281	0.06%
2023/05/31	0.3	45.90	0	0.00	45.15	0.3	5,230	0.00%
2023/05/26	1.2	45.75	0.5	45.85	45.80	0.7	4,062	0.02%
2023/05/25	0.7	46.25	0	0.00	45.95	0.7	3,994	0.02%
2023/05/24	2.1	46.36	0	0.00	46.85	2.1	3,914	0.05%
2023/05/22	0	0.00	0	47.35	47.50	0	3,863	0.00%
2023/05/19	0	0.00	0.4	47.19	47.30	-0.4	3,841	-0.01%
2023/05/18	0	0.00	0.1	47.05	47.15	-0.1	3,813	0.00%
2023/05/17	0	0.00	0.2	47.02	47.00	-0.2	3,785	-0.01%
2023/05/15	0.1	46.15	0	0.00	46.40	0.1	3,714	0.00%
2023/05/09	0.1	46.25	0	0.00	46.50	0.1	3,644	0.00%
2023/05/08	0	46.25	0.2	46.23	46.35	-0.2	3,655	0.00%
2023/05/05	0	0.00	2	46.20	46.20	-2	3,617	-0.06%
2023/05/04	0.2	45.55	0	0.00	45.55	0.2	3,600	0.01%
2023/05/03	2.3	45.38	0	0.00	45.50	2.3	3,585	0.06%
2023/05/02	0.1	46.10	0	0.00	46.00	0.1	3,576	0.00%
2023/04/27	0.1	46.30	0	0.00	46.00	0.1	3,683	0.00%
2023/04/19	1.1	46.52	0.1	46.80	46.20	1	3,727	0.03%
2023/04/18	0	46.75	0	0.00	46.65	0	3,717	0.00%
2023/04/07	0.1	46.50	0	0.00	46.40	0.1	3,843	0.00%
2023/03/31	0	0.00	0	46.90	46.95	0	3,880	0.00%
2023/03/30	15	46.20	0	0.00	46.30	15	3,871	0.39%
2023/03/27	15	46.35	0	0.00	46.25	15	4,302	0.35%
2023/03/23	0	0.00	0.2	46.80	47.00	-0.2	4,333	0.00%
2023/03/20	0.1	44.95	0	0.00	45.15	0.1	4,414	0.00%
2023/03/17	0.2	44.80	0	0.00	44.70	0.2	4,439	0.00%
2023/03/16	0	44.75	0	0.00	44.75	0	4,275	0.00%
2023/03/14	1.2	44.54	0	0.00	44.55	1.2	4,320	0.03%
2023/03/13	0.5	45.49	0	0.00	45.45	0.5	4,310	0.01%
2023/03/10	0.2	46.38	0	0.00	45.85	0.2	4,257	0.00%
2023/03/06	0	0.00	1	47.55	47.80	-1	4,598	-0.02%
2023/03/03	0	0.00	1	47.25	47.30	-1	4,629	-0.02%
2023/03/01	0	0.00	1	47.45	47.45	-1	4,730	-0.02%
2023/02/21	0	0.00	0.1	47.80	47.80	-0.1	4,739	0.00%
2023/02/16	0.1	47.30	0.2	47.20	47.10	-0.1	4,995	0.00%
2023/02/15	0.1	46.95	0	0.00	46.80	0.1	5,097	0.00%
2023/02/14	0	0.00	0.4	47.28	47.30	-0.4	5,144	-0.01%
2023/02/10	0	0.00	45.1	47.10	47.05	-45.1	5,250	-0.86%
2023/02/09	0	46.85	1	47.00	46.95	-1	5,290	-0.02%
2023/02/08	0	0.00	1	46.70	46.85	-1	5,363	-0.02%
2023/02/07	0.2	46.75	1	46.80	46.80	-0.8	5,422	-0.02%
2023/02/06	1	46.75	0	0.00	46.60	1	5,497	0.02%
2023/02/03	12	46.50	0	0.00	47.20	12	5,540	0.22%
2023/02/02	33	46.60	0	0.00	46.75	33	5,620	0.59%
2023/01/31	0.3	47.04	0	0.00	46.60	0.3	5,647	0.00%
2023/01/30	0	0.00	2.1	47.47	47.95	-2.1	5,602	-0.04%
2023/01/17	0	0.00	4.2	46.99	47.10	-4.2	5,554	-0.08%
2023/01/16	0	0.00	2	46.77	46.80	-2	5,560	-0.04%
2023/01/12	0	0.00	0.1	46.30	46.40	-0.1	5,790	0.00%
2023/01/11	1	46.20	0.1	46.35	46.25	1	5,846	0.02%
2023/01/09	0	0.00	4.1	45.90	46.25	-4.1	5,910	-0.07%
2023/01/06	0	0.00	2	45.40	45.25	-2	5,947	-0.03%
2023/01/05	0	0.00	0	45.20	45.50	0	6,021	0.00%
2023/01/04	0	0.00	3	44.62	44.95	-3	6,008	-0.05%
2023/01/03	0	0.00	1	44.20	44.25	-1	6,037	-0.02%
2022/12/30	1	44.35	2.1	44.35	44.05	-1.1	6,024	-0.02%
2022/12/29	0	0.00	1	44.00	43.90	-1	6,044	-0.02%
2022/12/28	3	44.25	1.1	44.26	44.15	1.9	6,016	0.03%
2022/12/27	0	0.00	0.1	44.25	44.25	-0.1	6,015	0.00%
2022/12/22	1	44.30	5	44.29	44.45	-4	6,119	-0.07%
2022/12/21	4.6	43.64	6	43.63	43.75	-1.4	6,124	-0.02%
2022/12/20	10.8	44.78	16	44.96	44.50	-5.2	6,004	-0.09%
2022/12/14	0	0.00	2	48.00	48.20	-2	5,840	-0.03%
2022/12/13	0	0.00	1	47.90	47.10	-1	5,819	-0.02%
2022/12/09	0	47.70	0	0.00	47.80	0	5,835	0.00%
2022/12/08	1	48.10	0	0.00	48.05	1	5,842	0.02%
2022/12/07	1	47.90	1.1	48.06	47.90	-0.1	5,824	0.00%
2022/12/05	0	47.50	0	0.00	47.05	0	5,756	0.00%
2022/12/02	0	0.00	0.2	48.40	48.20	-0.2	5,675	0.00%
2022/12/01	1	49.20	0.2	49.00	48.95	0.8	5,692	0.01%
2022/11/30	0	0.00	0.1	48.50	50.80	-0.1	5,631	0.00%
2022/11/29	0.1	47.00	0	0.00	47.80	0.1	5,482	0.00%
2022/11/28	0	0.00	0.2	46.56	46.40	-0.2	5,412	0.00%
2022/11/24	0	0.00	0.1	45.95	46.05	-0.1	5,539	0.00%
2022/11/22	0	44.95	0	0.00	45.05	0	5,497	0.00%
2022/11/14	0.2	45.90	0.2	46.50	46.00	0	5,269	0.00%
2022/11/11	0	0.00	2	46.00	46.00	-2	5,220	-0.04%
2022/11/10	1	45.05	0	0.00	45.20	1	5,196	0.02%
2022/11/09	0	44.90	0	0.00	45.30	0	5,191	0.00%
2022/11/08	0.2	45.20	0	0.00	45.30	0.2	5,139	0.00%
2022/11/07	0	44.95	0	0.00	45.45	0	5,097	0.00%
2022/11/04	1	44.30	1	44.70	45.10	0	5,043	0.00%
2022/11/03	0.1	45.10	0	0.00	45.00	0.1	4,989	0.00%
2022/11/02	0.1	45.46	0	0.00	45.60	0.1	4,947	0.00%
2022/11/01	1	46.05	0	0.00	46.15	1	4,888	0.02%
2022/10/31	0	45.40	0	0.00	46.40	0	4,854	0.00%
2022/10/28	0	45.60	0	0.00	45.55	0	4,780	0.00%
2022/10/27	0	45.65	0	0.00	45.50	0	4,769	0.00%
2022/10/26	0	45.30	0	0.00	45.70	0	4,759	0.00%
2022/10/25	0.1	44.93	1	44.85	45.20	-0.9	4,749	-0.02%
2022/10/24	0.2	46.47	0	0.00	46.00	0.2	4,684	0.00%
2022/10/20	2	45.60	0	0.00	46.50	2	4,563	0.04%
2022/10/19	0	46.70	0	0.00	46.70	0	4,417	0.00%
2022/10/18	0	47.05	0	0.00	47.45	0	4,355	0.00%
2022/10/17	0	47.55	0	0.00	47.35	0	4,324	0.00%
2022/10/11	0.1	48.06	0	0.00	47.75	0.1	4,126	0.00%
2022/10/07	0.1	48.88	0	0.00	48.85	0.1	4,071	0.00%
2022/10/05	0	0.00	1	48.80	48.80	-1	4,141	-0.02%
2022/10/04	0	48.75	0	0.00	48.70	0	4,175	0.00%
2022/10/03	0	0.00	2	49.10	48.70	-2	4,173	-0.05%
2022/09/29	0.1	49.10	1	49.15	49.40	-0.9	4,210	-0.02%
2022/09/28	1	48.55	0	0.00	48.70	1	4,233	0.02%
2022/09/27	0	0.00	1	49.25	49.25	-1	4,251	-0.02%
2022/09/26	1.2	48.79	0	0.00	48.70	1.2	4,247	0.03%
2022/09/23	0	0.00	1	49.80	49.70	-1	4,288	-0.02%
2022/09/21	0	48.65	0	0.00	48.75	0	4,291	0.00%
2022/09/19	0	48.80	0	0.00	48.75	0	4,335	0.00%
2022/09/16	1	49.05	0	0.00	48.75	1	4,394	0.02%
2022/09/14	0	49.10	0	0.00	48.55	0	4,391	0.00%
2022/09/13	0	0.00	1	49.60	49.60	-1	4,417	-0.02%
2022/09/12	0	0.00	3	49.40	49.55	-3	4,472	-0.07%
2022/09/08	0	48.65	0	0.00	49.25	0	4,519	0.00%
2022/09/07	3	48.55	2	49.00	48.55	1	4,555	0.02%
2022/09/05	2	48.70	5	48.79	49.00	-3	4,604	-0.07%
2022/09/02	3	48.55	0	0.00	48.65	3	4,689	0.06%
2022/09/01	2	49.00	0	0.00	48.65	2	4,709	0.04%
2022/08/30	0	49.20	0	0.00	49.45	0	4,508	0.00%
2022/08/29	0.1	49.68	0	0.00	49.60	0.1	4,565	0.00%
2022/08/12	0	0.00	2	52.30	52.70	-2	5,799	-0.03%
2022/08/08	2	51.25	0	0.00	51.60	2	5,858	0.03%
2022/08/05	0	0.00	0.2	50.90	51.10	-0.2	5,863	0.00%
2022/08/03	0	0.00	5	50.30	50.10	-5	5,867	-0.09%
2022/07/27	0	0.00	4	49.70	49.90	-4	5,873	-0.07%
2022/07/20	0	0.00	70	47.65	47.90	-70	5,905	-1.19%
2022/07/15	0	0.00	100	47.52	47.45	-100	5,905	-1.69%
2022/07/14	2	48.30	0	0.00	48.60	2	5,921	0.03%
2022/07/13	20	48.18	1.3	48.48	48.85	18.7	5,886	0.32%
2022/07/08	80	49.74	0	0.00	49.80	80	5,820	1.37%
2022/07/07	2	49.30	0	0.00	49.70	2	5,819	0.03%
2022/07/06	70.3	51.99	0	0.00	51.10	70.3	5,763	1.22%
2022/07/01	0	0.00	0	52.10	52.00	0	5,695	0.00%
2022/06/27	0	0.00	2	54.60	54.30	-2	5,655	-0.04%
2022/06/24	1	54.10	3	54.07	53.90	-2	5,613	-0.04%
2022/06/21	0	0.00	1	52.80	53.10	-1	5,509	-0.02%
2022/06/17	2	52.15	2	51.90	52.20	0	5,488	0.00%
2022/06/16	1	52.40	5	52.50	52.50	-4	5,422	-0.07%
2022/06/15	1	52.30	0.2	52.55	52.30	0.8	5,447	0.01%
2022/06/14	0	0.00	0.4	51.53	51.40	-0.4	5,455	-0.01%
2022/06/10	3	52.20	0.1	52.60	52.10	2.9	5,306	0.06%
2022/06/08	0	0.00	1.1	52.81	52.80	-1.1	5,229	-0.02%
2022/06/07	0	0.00	0.2	52.75	52.60	-0.2	5,235	0.00%
2022/05/30	0	0.00	2	51.65	50.70	-2	4,642	-0.04%
2022/05/27	0	0.00	1.1	50.98	50.90	-1.1	4,473	-0.02%
2022/05/26	0	0.00	1.3	50.05	50.10	-1.3	4,352	-0.03%
2022/05/25	0	0.00	0.4	49.96	49.30	-0.4	4,375	-0.01%
2022/05/24	0.2	50.10	2.3	50.28	50.00	-2.1	4,233	-0.05%
2022/05/23	0	0.00	4	48.60	49.65	-4	4,095	-0.10%
2022/05/20	0	0.00	0.4	47.54	48.20	-0.4	3,976	-0.01%
2022/05/19	0	0.00	0.1	46.55	46.50	-0.1	3,878	0.00%
2022/05/17	3	46.53	0.1	46.60	46.40	2.9	3,852	0.07%
2022/05/16	0	0.00	0.3	46.30	46.25	-0.3	3,847	-0.01%
2022/05/13	0	0.00	1	46.61	46.80	-1	3,830	-0.03%
2022/05/12	0	0.00	2.2	46.07	45.95	-2.2	3,823	-0.06%
2022/04/27	2	48.50	0	0.00	48.15	2	4,143	0.05%
2022/04/19	1	48.90	0	0.00	48.90	1	4,671	0.02%
2022/04/18	1	48.95	0	0.00	49.10	1	4,745	0.02%
2022/04/15	1	50.00	0	0.00	49.55	1	4,739	0.02%
2022/04/14	1	50.10	0	0.00	49.75	1	4,786	0.02%
2022/04/06	0	0.00	0	50.20	51.00	0	4,643	0.00%
2022/03/31	0	0.00	2	50.30	50.20	-2	4,504	-0.04%
2022/03/24	0	0.00	0	49.55	50.00	0	4,353	0.00%
2022/03/23	0	0.00	53	49.41	49.85	-53	4,291	-1.24%
2022/03/22	3	48.75	0	0.00	49.05	3	4,223	0.07%
2022/03/18	0	0.00	2	48.60	48.80	-2	4,216	-0.05%
2022/03/17	0	0.00	1	47.95	48.15	-1	4,142	-0.02%
2022/03/14	0	45.70	0	46.15	46.25	0	4,039	0.00%
2022/03/11	1	45.95	0	0.00	45.70	1	4,063	0.02%
2022/03/07	0	46.40	0	0.00	45.45	0	3,996	0.00%
2022/02/24	0.1	46.60	0	0.00	46.25	0.1	3,985	0.00%
2022/02/23	0	0.00	2	47.25	47.45	-2	3,960	-0.05%
2022/02/14	1	48.90	0	0.00	49.15	1	4,008	0.02%
2022/02/10	0.1	48.25	0	0.00	48.95	0.1	3,969	0.00%
2022/01/25	0.2	46.63	0	0.00	47.15	0.2	3,575	0.00%
2022/01/24	0	0.00	1	47.20	47.65	-1	3,491	-0.03%
2022/01/21	0.3	47.56	0	0.00	47.55	0.3	3,501	0.01%
2022/01/20	0	0.00	0.2	48.45	48.45	-0.2	3,446	-0.01%
2022/01/17	0	0.00	0	48.30	48.45	0	3,378	0.00%
2022/01/12	2	49.70	0	0.00	50.00	2	3,029	0.07%
2022/01/11	50	48.45	0	0.00	48.70	50	2,791	1.79%
2022/01/05	0	47.45	0	0.00	47.55	0	2,594	0.00%
2021/12/07	0	0.00	0.1	46.75	47.50	-0.1	2,991	0.00%
2021/12/02	0	0.00	1	46.90	47.00	-1	3,029	-0.03%
2021/11/29	0	0.00	1	46.05	45.75	-1	2,943	-0.03%
2021/11/18	0	0.00	1	45.80	46.70	-1	3,363	-0.03%
2021/11/17	2	45.48	1	45.90	45.60	1	3,278	0.03%
2021/10/29	0	43.95	0	0.00	44.00	0	3,463	0.00%
2021/10/15	0	0.00	2	43.80	44.45	-2	3,722	-0.05%
2021/09/29	0	43.75	0	0.00	44.05	0	3,719	0.00%
2021/09/27	0	0.00	3	44.75	44.80	-3	3,675	-0.08%
2021/09/22	3	43.85	0	0.00	43.60	3	3,673	0.08%
2021/09/13	0	0.00	1	45.55	45.55	-1	3,495	-0.03%
2021/09/08	0	0.00	1	45.60	45.60	-1	3,560	-0.03%
2021/09/07	0	0.00	3	45.40	45.20	-3	3,569	-0.08%
2021/08/30	0	43.90	0	43.45	44.30	0	3,336	0.00%
2021/08/27	1	43.70	1	43.80	43.90	0	3,196	0.00%
2021/08/26	0.2	40.90	0	0.00	41.60	0.2	2,980	0.01%
2021/08/18	0	0.00	0.1	41.50	41.40	-0.1	3,614	0.00%
2021/08/13	1	41.10	0	0.00	41.40	1	3,792	0.03%
2021/08/11	1	41.45	0	0.00	41.70	1	3,897	0.03%
2021/08/10	1	41.45	0	0.00	41.60	1	3,973	0.03%
2021/08/09	0	41.65	0	0.00	42.05	0	4,066	0.00%
2021/08/06	2	41.75	0	0.00	41.85	2	4,121	0.05%
2021/08/04	0.9	42.15	0	0.00	42.05	0.9	4,410	0.02%
2021/08/02	0	42.00	0	0.00	42.50	0	4,517	0.00%
2021/07/30	0	0.00	0.1	42.76	41.75	-0.1	4,537	0.00%
2021/07/29	0	0.00	0.2	41.90	41.85	-0.2	4,574	0.00%
2021/07/28	0	41.25	0.6	42.40	41.30	-0.6	4,553	-0.01%
2021/07/27	0.6	44.80	0	0.00	44.80	0.6	4,514	0.01%
2021/07/23	0.5	45.05	51	45.25	45.10	-50.5	4,560	-1.11%
2021/07/21	0	0.00	0.1	44.60	44.75	-0.1	4,629	0.00%
2021/07/19	0	0.00	1	45.20	45.40	-1	4,736	-0.02%
2021/07/15	1	45.40	0	0.00	45.45	1	4,750	0.02%
2021/07/12	0	44.60	0	0.00	44.90	0	4,853	0.00%
2021/07/08	0	45.00	0	0.00	45.10	0	4,880	0.00%
2021/07/07	0	44.70	3	45.00	45.10	-3	4,942	-0.06%
2021/07/05	0	45.07	0	0.00	45.25	0	5,043	0.00%
2021/06/30	0	45.10	0	0.00	45.25	0	5,110	0.00%
2021/06/11	0	0.00	2	45.05	45.05	-2	5,464	-0.04%
2021/06/09	0	0.00	1	44.60	45.00	-1	5,553	-0.02%
2021/06/03	0	0.00	2	45.70	45.70	-2	5,844	-0.03%
2021/06/01	0	0.00	2	45.15	45.35	-2	5,934	-0.03%
2021/05/27	0	0.00	3	44.43	45.60	-3	6,010	-0.05%
2021/05/25	2	45.10	0	0.00	45.20	2	5,631	0.04%
2021/05/17	1	41.30	0	0.00	41.30	1	5,458	0.02%
2021/05/14	0	0.00	2	42.65	42.65	-2	5,399	-0.04%
2021/05/13	0	0.00	6	41.23	41.20	-6	5,342	-0.11%
2021/05/12	0	0.00	1	44.00	41.50	-1	5,268	-0.02%
2021/05/11	0	0.00	10	43.55	43.40	-10	5,080	-0.20%
2021/05/04	0	0.00	1	43.30	42.45	-1	5,168	-0.02%
2021/04/29	0	0.00	2	44.15	43.45	-2	5,159	-0.04%
2021/04/28	0	0.00	50	43.35	43.95	-50	5,160	-0.97%
2021/04/27	0	0.00	108	43.34	43.50	-108	5,269	-2.05%	大賣/鉅額交易
2021/04/19	2	42.55	0	0.00	43.00	2	5,194	0.04%
2021/04/14	0.4	41.95	0	0.00	42.40	0.4	5,288	0.01%
2021/04/13	0	0.00	40	42.30	42.10	-40	5,275	-0.76%
2021/04/12	1	41.85	0	0.00	41.90	1	5,238	0.02%
2021/04/09	0	0.00	12	41.40	41.25	-12	5,252	-0.23%
2021/04/07	0	0.00	2	41.35	41.60	-2	5,366	-0.04%
2021/04/06	1	41.45	0	0.00	41.20	1	5,352	0.02%
2021/03/31	0	0.00	10	41.80	41.95	-10	5,250	-0.19%
2021/03/30	10	41.65	0	0.00	41.80	10	5,197	0.19%
2021/03/24	1	40.80	0	0.00	40.70	1	5,106	0.02%
2021/03/16	50	41.70	0	0.00	41.35	50	5,070	0.99%
2021/03/12	0	0.00	5	40.45	41.00	-5	5,124	-0.10%
2021/03/11	100	41.28	80	41.16	40.65	20	5,153	0.39%
2021/03/09	0	0.00	2	40.25	40.45	-2	5,044	-0.04%
2021/03/02	0	0.00	2	39.85	39.35	-2	4,947	-0.04%
2021/02/24	0.1	40.00	0	0.00	39.85	0.1	4,709	0.00%
2021/02/23	0	0.00	1	39.75	39.85	-1	4,696	-0.02%
2021/02/22	10	39.52	0	0.00	39.25	10	4,691	0.21%
2021/02/17	0	0.00	42	39.13	39.70	-42	4,769	-0.88%
2021/02/05	4	38.75	0	0.00	38.75	4	4,674	0.09%
2021/02/03	6	38.35	0	0.00	38.70	6	4,755	0.13%
2021/02/02	2	38.65	0	0.00	38.55	2	4,790	0.04%
2021/01/29	11	37.83	1	38.15	37.40	10	4,785	0.21%
2021/01/28	2	38.35	0	0.00	38.25	2	4,680	0.04%
2021/01/26	1	38.65	0	0.00	38.60	1	4,602	0.02%
2021/01/25	7	38.93	0	0.00	38.90	7	4,572	0.15%
2021/01/20	1	39.00	0	0.00	39.00	1	4,531	0.02%
2021/01/13	3	42.20	0	0.00	42.20	3	4,386	0.07%
2021/01/12	40	42.00	3	41.80	42.00	37	4,377	0.85%
2021/01/08	0	0.00	5	42.00	42.50	-5	4,359	-0.11%
2021/01/05	1	41.15	0	0.00	41.35	1	4,220	0.02%
2020/12/30	0	0.00	3	40.65	41.05	-3	4,085	-0.07%
2020/12/25	0.2	39.60	0	0.00	39.60	0.2	4,065	0.00%
2020/12/24	0	0.00	3	39.70	39.55	-3	4,090	-0.07%
2020/12/22	0	0.00	10	39.85	39.75	-10	4,181	-0.24%
2020/12/16	3	40.15	0	0.00	40.25	3	4,380	0.07%
2020/12/11	0	0.00	2	39.88	40.00	-2	4,364	-0.05%
2020/12/10	0.2	39.00	0	0.00	39.05	0.2	4,261	0.00%
2020/12/08	1	39.05	0	0.00	38.95	1	4,158	0.02%
2020/12/07	1	39.70	0	0.00	39.80	1	4,116	0.02%
2020/12/04	0	0.00	1	40.25	40.20	-1	4,095	-0.02%
2020/12/01	0	0.00	1	39.60	39.90	-1	4,135	-0.02%
2020/11/30	3	39.53	3	39.65	39.00	0	4,131	0.00%
2020/11/27	0	40.10	7	39.95	39.90	-7	3,938	-0.18%
2020/11/19	0	0.00	5	40.39	40.50	-5	4,125	-0.12%
2020/11/13	0	0.00	1	39.65	39.90	-1	4,178	-0.02%
2020/11/12	0	0.00	4	39.74	39.80	-4	4,197	-0.10%
2020/11/11	1	39.80	1	40.00	40.20	0	4,196	0.00%
2020/11/10	0	0.00	13	39.62	39.55	-13	4,093	-0.32%
2020/11/06	1	38.55	0	0.00	38.60	1	3,958	0.03%
2020/11/03	1	38.20	0	0.00	38.35	1	4,027	0.02%
2020/11/02	0	0.00	1	37.60	37.95	-1	4,040	-0.02%
2020/10/30	5	37.12	0	0.00	37.05	5	4,024	0.12%
2020/10/29	5	37.64	0	0.00	37.55	5	3,929	0.13%
2020/10/28	5	37.96	0	0.00	38.10	5	3,951	0.13%
2020/10/27	4	38.05	0	0.00	38.05	4	3,992	0.10%
2020/10/26	6	38.31	1	38.30	38.30	5	4,014	0.12%
2020/10/23	2	38.25	0	0.00	38.20	2	4,040	0.05%
2020/10/20	18	38.14	0	0.00	38.15	18	4,063	0.44%
2020/10/19	0.3	38.30	1	38.35	38.20	-0.7	4,045	-0.02%
2020/10/15	4.2	38.32	2	38.23	38.05	2.2	4,022	0.06%
2020/10/14	0.2	38.65	0	0.00	38.55	0.2	3,997	0.01%
2020/10/08	1	38.95	0	0.00	39.00	1	4,119	0.02%
2020/10/06	0.2	39.45	0	0.00	39.30	0.2	4,228	0.00%
2020/09/23	2	38.88	0	0.00	38.90	2	4,120	0.05%
2020/09/18	1	40.35	1	40.35	40.75	0	4,094	0.00%
2020/09/17	4	40.36	0	0.00	40.30	4	4,079	0.10%
2020/09/16	5	40.70	0	0.00	41.00	5	4,079	0.12%
2020/09/10	1	40.25	0	0.00	40.35	1	4,270	0.02%
2020/09/04	1	41.25	0	0.00	41.50	1	4,374	0.02%
2020/09/02	1	41.40	0	0.00	41.50	1	4,416	0.02%
2020/08/27	2	42.10	0	0.00	42.00	2	4,585	0.04%
2020/08/21	1	41.80	0	0.00	41.80	1	4,710	0.02%
2020/08/20	1	42.00	0	0.00	41.55	1	4,726	0.02%
2020/08/17	0	0.00	20	44.30	44.35	-20	4,774	-0.42%
2020/08/11	6	44.00	0	0.00	43.40	6	4,824	0.12%
2020/08/10	0	0.00	2	43.63	43.70	-2	4,804	-0.04%
2020/08/03	2	41.80	2	41.60	41.45	0	4,872	0.00%
2020/07/16	10	45.00	1	44.85	44.80	9	5,154	0.17%
2020/07/15	1	47.65	0	0.00	47.75	1	5,083	0.02%
2020/07/14	0	0.00	1	47.15	47.45	-1	5,051	-0.02%
2020/07/13	1	47.00	2	47.60	47.00	-1	5,064	-0.02%
2020/07/10	0	0.00	1	47.55	47.50	-1	5,090	-0.02%
2020/07/09	1	48.30	0	0.00	48.20	1	5,125	0.02%
2020/07/03	2	47.00	0	0.00	47.00	2	5,150	0.04%
2020/07/01	0	0.00	2	46.20	46.20	-2	5,234	-0.04%
2020/06/30	0	0.00	2	45.50	45.55	-2	5,274	-0.04%
2020/06/04	2	45.30	0	0.00	45.10	2	6,977	0.03%
2020/06/02	1	43.50	0	0.00	43.40	1	7,199	0.01%
2020/06/01	0	0.00	1	43.60	43.50	-1	7,206	-0.01%
2020/05/22	3	42.55	0	0.00	42.55	3	6,994	0.04%
2020/05/05	0	0.00	1.3	43.02	43.00	-1.3	6,930	-0.02%
2020/04/30	2	44.60	0	0.00	44.15	2	6,891	0.03%
2020/04/28	0.8	42.80	0	0.00	42.80	0.8	6,981	0.01%
2020/04/27	0	0.00	1	42.20	42.10	-1	7,119	-0.01%
2020/04/20	1	43.00	0	0.00	42.50	1	7,137	0.01%
2020/04/16	1	42.35	0	0.00	42.35	1	7,079	0.01%
2020/04/14	0	0.00	5	41.45	41.95	-5	6,942	-0.07%
2020/04/10	1	40.90	0	0.00	41.10	1	6,883	0.01%
2020/04/08	5	40.00	0	0.00	40.40	5	6,811	0.07%
2020/04/07	0	0.00	2	39.50	39.90	-2	6,741	-0.03%
2020/04/01	2	38.70	0	0.00	38.50	2	6,628	0.03%
2020/03/31	0	0.00	4	39.80	39.35	-4	6,542	-0.06%
2020/03/26	1	40.00	1	40.30	40.10	0	6,246	0.00%
2020/03/25	0	0.00	1	40.60	40.60	-1	6,339	-0.02%
2020/03/24	0	0.00	1	39.10	38.70	-1	6,220	-0.02%
2020/03/20	1	36.10	3	36.70	37.45	-2	6,058	-0.03%
2020/03/19	2	34.75	12	36.61	35.00	-10	5,875	-0.17%
2020/03/18	1	38.00	1	37.55	38.00	0	5,671	0.00%
2020/03/17	1	38.65	0	0.00	38.25	1	5,582	0.02%
2020/03/13	1	40.75	7.2	40.89	42.20	-6.2	5,213	-0.12%
2020/03/12	2	44.25	5	44.65	44.30	-3	4,979	-0.06%
2020/03/11	10	47.55	0	0.00	47.00	10	4,818	0.21%
2020/03/09	2	46.63	1	46.20	46.10	1	4,548	0.02%
2020/03/06	2	49.55	0	0.00	49.60	2	4,262	0.05%
2020/03/05	0	0.00	1	50.50	51.00	-1	4,155	-0.02%
2020/03/04	0.1	50.40	0	0.00	50.40	0.1	4,292	0.00%
2020/02/27	51.1	50.41	0	0.00	50.30	51.1	4,411	1.16%
2020/02/25	39	50.65	0	0.00	50.90	39	4,304	0.91%
2020/02/21	0	0.00	3	52.30	52.00	-3	4,260	-0.07%
2020/02/20	10.1	51.90	0	0.00	51.90	10.1	4,238	0.24%
2020/02/19	80	52.29	0	0.00	52.10	80	4,226	1.89%
2020/02/07	0	0.00	1	51.00	50.80	-1	4,449	-0.02%
2020/02/05	0	0.00	5	50.10	50.10	-5	4,500	-0.11%
2020/02/03	5	49.60	1	49.00	49.60	4	4,482	0.09%
2020/01/30	1	50.00	2	51.10	50.10	-1	4,312	-0.02%
2020/01/15	2	52.80	2	52.60	52.50	0	4,188	0.00%
2020/01/14	5	52.00	1	52.70	52.70	4	4,215	0.09%
2020/01/09	5	51.00	0	0.00	51.10	5	4,474	0.11%
2020/01/06	0	0.00	1	51.90	51.70	-1	4,590	-0.02%
2019/12/31	2	52.20	0	0.00	52.00	2	4,671	0.04%
2019/12/20	0	0.00	2	52.00	52.50	-2	5,206	-0.04%
2019/12/17	0	0.00	4	51.50	51.60	-4	6,967	-0.06%
2019/12/13	0	0.00	1	51.40	50.90	-1	7,225	-0.01%
2019/12/03	0	0.00	1	49.50	49.60	-1	8,824	-0.01%
2019/12/02	1	49.50	3	49.65	49.55	-2	8,996	-0.02%
2019/11/29	4	50.48	1	50.00	49.90	3	8,988	0.03%
2019/11/26	0	0.00	1	51.80	51.80	-1	9,091	-0.01%
2019/11/25	1	51.80	0	0.00	51.40	1	8,950	0.01%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/14	1	51.10	0	0.00	51.50	1	10,009	0.01%
2019/11/11	0	0.00	1	52.40	52.50	-1	10,108	-0.01%
2019/11/08	0	0.00	1	53.20	53.00	-1	10,224	-0.01%
2019/11/07	2	53.35	106.3	53.73	53.40	-104.3	10,253	-1.02%	大賣/鉅額交易
2019/11/06	1	53.80	0	0.00	53.90	1	10,213	0.01%
2019/11/05	3	52.97	0	0.00	53.50	3	10,193	0.03%
2019/11/04	0.1	52.40	0	0.00	52.40	0.1	10,178	0.00%
2019/10/30	1	52.10	2	52.05	52.50	-1	10,440	-0.01%
2019/10/29	0	0.00	2	51.90	51.80	-2	10,581	-0.02%
2019/10/28	0.2	52.00	0	0.00	51.90	0.2	10,597	0.00%
2019/10/25	0	0.00	2	52.15	52.10	-2	10,630	-0.02%
2019/10/24	0	0.00	1	51.70	52.20	-1	10,693	-0.01%
2019/10/23	0	0.00	1	51.20	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	3	51.43	51.50	-3	10,847	-0.03%
2019/10/21	0	0.00	4	51.00	51.20	-4	10,832	-0.04%
2019/10/18	0	0.00	32	50.99	51.00	-32	10,784	-0.30%
2019/10/14	0	0.00	1	50.50	51.90	-1	10,441	-0.01%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/03	0	0.00	2	50.40	51.30	-2	10,339	-0.02%
2019/09/25	1	52.80	0	0.00	52.70	1	10,214	0.01%
2019/09/23	1	55.20	1	55.00	54.80	0	10,153	0.00%
2019/09/20	0	0.00	1	54.70	55.70	-1	10,165	-0.01%
2019/09/17	1	54.20	0	0.00	54.70	1	8,011	0.01%
2019/09/10	0	0.00	1	53.70	54.00	-1	7,398	-0.01%
2019/09/06	1	52.80	0	0.00	53.30	1	7,064	0.01%
2019/09/03	0	0.00	1	50.30	50.40	-1	6,601	-0.02%
2019/08/30	0	0.00	1	50.40	50.80	-1	6,596	-0.02%
2019/08/28	1	48.95	0	0.00	49.40	1	6,424	0.02%
2019/08/26	1	49.30	1	50.00	50.00	0	6,280	0.00%
2019/08/23	0	0.00	1	50.00	49.75	-1	6,204	-0.02%
2019/08/21	4	46.45	0	0.00	47.65	4	6,519	0.06%
2019/08/08	0	0.00	5	48.65	48.65	-5	6,678	-0.07%
2019/08/05	2	48.35	0	0.00	50.00	2	6,615	0.03%
2019/08/02	1	48.90	1	49.60	48.85	0	6,542	0.00%
2019/07/30	2	52.20	0	0.00	51.40	2	6,237	0.03%
2019/07/26	2	52.20	3	51.70	51.90	-1	6,269	-0.02%
2019/07/25	1	52.00	1	51.90	51.70	0	6,292	0.00%
2019/07/24	2	54.10	0	0.00	53.50	2	6,174	0.03%
2019/07/12	0	0.00	1	57.30	57.20	-1	6,103	-0.02%
2019/07/10	50	56.60	50	57.28	57.20	0	6,112	0.00%
2019/07/09	1	56.00	0	0.00	56.20	1	6,083	0.02%
2019/07/01	4	55.30	0	0.00	55.30	4	6,028	0.07%
2019/06/27	0	0.00	1	57.30	57.70	-1	5,974	-0.02%
2019/06/19	1	56.40	21	56.80	57.40	-20	6,257	-0.32%
2019/06/18	20	56.00	4	55.90	56.00	16	6,229	0.26%
2019/06/17	1	55.00	1	54.80	54.50	0	6,235	0.00%
2019/06/13	0	0.00	1	55.60	56.50	-1	6,148	-0.02%
2019/06/12	2	56.60	0	0.00	56.10	2	6,180	0.03%
2019/06/10	0	0.00	1	57.70	58.20	-1	6,415	-0.02%
2019/06/06	2	57.65	3	57.90	57.90	-1	6,411	-0.02%
2019/06/05	3	57.90	3	57.60	57.40	0	6,509	0.00%
2019/06/04	2	58.00	0	0.00	58.00	2	6,549	0.03%
2019/06/03	1	57.20	1	57.60	57.70	0	6,571	0.00%
2019/05/31	2	57.45	2	57.60	58.10	0	6,590	0.00%
2019/05/29	1	55.50	0	0.00	56.20	1	7,396	0.01%
2019/05/28	4	55.13	1	56.30	57.40	3	10,894	0.03%
2019/05/27	50	56.53	52	56.82	56.80	-2	10,729	-0.02%
2019/05/24	2	57.10	12	57.02	57.80	-10	10,925	-0.09%
2019/05/23	30	54.10	23	54.55	54.90	7	10,937	0.06%
2019/05/22	0	0.00	5	52.40	53.90	-5	11,227	-0.04%
2019/05/21	12	52.88	14	53.50	53.80	-2	11,442	-0.02%
2019/05/20	0	0.00	1	52.70	52.60	-1	11,663	-0.01%
2019/05/17	5	51.20	0	0.00	51.10	5	11,748	0.04%
2019/05/16	0.2	51.00	0	0.00	51.00	0.2	11,892	0.00%
2019/05/14	0	0.00	7	50.80	50.90	-7	12,395	-0.06%
2019/05/13	0	0.00	10	50.70	50.50	-10	13,097	-0.08%
2019/05/10	0	0.00	4	50.50	50.70	-4	13,197	-0.03%
2019/05/09	1	49.55	1	49.90	50.30	0	13,241	0.00%
2019/05/03	4	50.50	4	50.23	50.90	0	13,339	0.00%
2019/05/02	0	0.00	4	50.08	50.40	-4	13,322	-0.03%
2019/04/30	2	49.45	0	0.00	49.80	2	13,245	0.02%
2019/04/29	1	48.75	0	0.00	49.00	1	13,283	0.01%
2019/04/18	1	48.20	0	0.00	48.55	1	14,028	0.01%
2019/04/16	0	0.00	1	48.80	48.85	-1	14,155	-0.01%
2019/04/15	0	0.00	1	48.90	48.90	-1	14,187	-0.01%
2019/04/12	1	48.30	0	0.00	48.70	1	14,208	0.01%
2019/03/19	0	0.00	1	47.50	47.50	-1	14,212	-0.01%
2019/03/15	0	0.00	5	47.00	47.30	-5	14,202	-0.04%
2019/03/14	6	46.90	11	46.97	47.10	-5	14,105	-0.04%
2019/03/13	15	46.12	0	0.00	46.50	15	14,027	0.11%
2019/03/12	22	45.20	0	0.00	45.50	22	13,839	0.16%
2019/03/07	5	45.45	0	0.00	45.50	5	13,759	0.04%
2019/03/04	30	45.97	1	45.90	46.10	29	13,664	0.21%
2019/02/27	2	45.23	0	0.00	47.90	2	12,945	0.02%
2019/02/25	10	46.25	0	0.00	45.70	10	9,048	0.11%
2019/02/22	5	47.05	0	0.00	47.20	5	8,648	0.06%
2019/02/21	0	0.00	11	47.00	47.65	-11	8,393	-0.13%
2019/02/20	0	0.00	2	45.90	46.30	-2	8,048	-0.02%
2019/02/12	36	45.08	0	0.00	44.70	36	7,076	0.51%
2019/01/29	0	0.00	4	43.25	43.30	-4	6,470	-0.06%
2019/01/28	0	0.00	1	43.20	43.30	-1	6,485	-0.02%
2019/01/15	1	43.00	7	43.26	43.20	-6	6,867	-0.09%
2019/01/14	0	0.00	4	42.65	42.50	-4	6,947	-0.06%
2019/01/07	0	0.00	1	40.20	40.20	-1	6,602	-0.02%
2018/12/28	2	40.20	0	0.00	40.20	2	6,414	0.03%
2018/12/22	1	39.70	2	39.85	39.70	-1	6,262	-0.02%
2018/12/20	2	40.15	0	0.00	40.25	2	6,011	0.03%
2018/12/13	1	39.65	0	0.00	39.65	1	5,676	0.02%
2018/12/06	0	0.00	1	38.45	38.80	-1	5,589	-0.02%
2018/11/26	0	0.00	1	39.90	39.95	-1	5,137	-0.02%
2018/11/23	0	0.00	1	39.25	39.20	-1	5,006	-0.02%
2018/11/20	1	38.90	0	0.00	38.90	1	4,922	0.02%
2018/11/16	2	38.60	0	0.00	38.55	2	4,834	0.04%
2018/11/15	0	0.00	5	39.00	39.05	-5	4,719	-0.11%
2018/11/14	2	38.85	1	39.55	39.15	1	4,687	0.02%
2018/11/02	2	38.10	0	0.00	38.60	2	3,639	0.05%
2018/11/01	1	38.45	0	0.00	38.50	1	3,550	0.03%
2018/10/31	2	38.43	0	0.00	38.45	2	3,506	0.06%
2018/10/30	2	38.50	0	0.00	38.40	2	3,406	0.06%
2018/10/25	0	0.00	1	36.50	36.20	-1	2,746	-0.04%
2018/10/24	1	36.70	0	0.00	36.80	1	2,647	0.04%
2018/10/23	0	0.00	4	36.81	36.55	-4	2,497	-0.16%
2018/10/22	8	37.56	0	0.00	37.35	8	2,391	0.33%
2018/10/19	2	35.35	1	35.00	36.90	1	2,126	0.05%