上海商銀 (5876)-元大-士林券商分點個股進出

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
46.70
漲跌
▼0.20
漲幅
-0.43%
成交量
5,833張
產業
上市金融類股▼0.17%
483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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/05/03	3	46.90	26	47.31	47.00	-23	5,332	-0.43%
2024/05/02	0	0.00	5	46.80	46.95	-5	5,247	-0.10%
2024/04/30	20	46.30	0	0.00	46.45	20	5,131	0.39%
2024/04/29	0	0.00	2	46.10	46.40	-2	5,088	-0.04%
2024/04/26	2	45.05	0	0.00	45.05	2	5,005	0.04%
2024/04/25	1	45.05	0	0.00	45.20	1	5,001	0.02%
2024/04/22	0	0.00	1	45.50	45.55	-1	5,059	-0.02%
2024/04/19	4	45.00	0	0.00	45.00	4	5,005	0.08%
2024/04/15	0	0.00	3	47.45	47.40	-3	4,807	-0.06%
2024/04/11	2	47.40	0	0.00	47.50	2	4,686	0.04%
2024/04/09	1	46.60	2	46.85	46.85	-1	4,656	-0.02%
2024/04/08	1	46.55	0	0.00	46.70	1	4,660	0.02%
2024/04/03	0	0.00	1	46.10	45.95	-1	4,637	-0.02%
2024/04/01	1.1	46.50	0	0.00	46.50	1.1	4,731	0.02%
2024/03/29	0	0.00	4	48.75	48.35	-4	4,637	-0.09%
2024/03/28	0	0.00	0.3	48.20	48.25	-0.3	4,280	-0.01%
2024/03/18	0	0.00	1	46.30	46.30	-1	3,617	-0.03%
2024/03/15	0	0.00	1	46.10	46.40	-1	3,598	-0.03%
2024/03/14	0	0.00	4	45.90	46.20	-4	3,455	-0.12%
2024/03/13	0	0.00	3	45.10	45.40	-3	3,384	-0.09%
2024/03/12	0	0.00	1	44.70	45.05	-1	3,351	-0.03%
2024/03/11	0.3	44.85	0	0.00	44.60	0.3	3,369	0.01%
2024/03/07	1	44.60	0	0.00	44.70	1	3,473	0.03%
2024/03/06	0	0.00	1	44.65	44.30	-1	3,533	-0.03%
2024/03/05	3	44.60	0	0.00	44.45	3	3,730	0.08%
2024/02/22	3	44.65	0	0.00	44.95	3	4,516	0.07%
2024/02/19	0.2	44.50	0	0.00	44.85	0.2	4,645	0.00%
2024/02/16	2	44.00	4	44.00	44.20	-2	4,721	-0.04%
2024/02/15	1	44.00	0	0.00	44.10	1	4,721	0.02%
2024/02/01	1	44.75	0	0.00	44.95	1	4,698	0.02%
2024/01/30	0	44.45	0	0.00	44.30	0	4,700	0.00%
2024/01/29	3	44.82	0	0.00	45.00	3	4,739	0.06%
2024/01/24	5	44.45	0	0.00	44.35	5	4,902	0.10%
2024/01/17	8.2	44.11	0	0.00	43.90	8.2	5,084	0.16%
2024/01/16	0.2	44.80	0	0.00	44.50	0.2	4,999	0.00%
2024/01/09	0.1	46.35	1	46.30	46.20	-0.9	4,926	-0.02%
2024/01/08	0	0.00	6	46.55	46.30	-6	4,923	-0.12%
2024/01/05	0	0.00	1	46.50	46.35	-1	4,930	-0.02%
2024/01/03	5.1	46.00	0	0.00	46.00	5.1	5,048	0.10%
2024/01/02	0.1	46.60	0	0.00	46.60	0.1	5,052	0.00%
2023/12/29	0	0.00	1	46.80	46.80	-1	5,093	-0.02%
2023/12/28	0.1	46.80	10	46.66	46.85	-9.9	5,099	-0.19%
2023/12/27	0	0.00	8	46.41	46.45	-8	5,039	-0.16%
2023/12/22	0.2	45.21	0	0.00	45.35	0.2	4,954	0.00%
2023/12/18	5	45.40	0	0.00	45.80	5	4,905	0.10%
2023/12/15	4	45.55	0	0.00	45.55	4	4,900	0.08%
2023/12/14	0	0.00	4	46.30	46.25	-4	4,807	-0.08%
2023/12/07	5	45.85	0	0.00	45.70	5	4,865	0.10%
2023/12/06	0	0.00	5	46.50	46.35	-5	4,858	-0.10%
2023/12/01	0	45.70	3	46.00	46.00	-3	4,742	-0.06%
2023/11/30	0	45.05	0	0.00	45.10	0	4,675	0.00%
2023/11/28	0	45.80	0	0.00	45.45	0	4,347	0.00%
2023/11/27	4	46.30	4	46.75	45.75	0	4,290	0.00%
2023/11/22	0	45.65	3	46.10	45.70	-3	3,865	-0.08%
2023/11/21	0	0.00	1	46.40	46.30	-1	3,866	-0.03%
2023/11/17	0	0.00	3	45.70	45.80	-3	3,786	-0.08%
2023/11/16	0	0.00	1	45.45	45.55	-1	3,728	-0.03%
2023/11/13	0	44.80	0	0.00	44.80	0	3,676	0.00%
2023/11/07	0	0.00	19	44.80	44.90	-19	3,722	-0.51%
2023/11/06	0.3	44.50	1	44.60	44.65	-0.8	3,685	-0.02%
2023/11/03	0	0.00	36	44.35	44.60	-36	3,628	-0.99%
2023/11/02	0	0.00	1	43.95	44.00	-1	3,571	-0.03%
2023/10/19	0	43.35	0	0.00	43.40	0	3,321	0.00%
2023/10/13	1	43.50	0	0.00	43.50	1	3,381	0.03%
2023/10/12	0	0.00	1	44.25	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	5	44.13	44.35	-5	3,358	-0.15%
2023/10/06	0	0.00	2.6	43.16	43.40	-2.6	3,304	-0.08%
2023/10/05	0	0.00	0.2	42.80	42.40	-0.2	3,278	-0.01%
2023/10/04	1	42.30	0	0.00	42.45	1	3,233	0.03%
2023/10/03	0	0.00	1	43.00	42.85	-1	3,236	-0.03%
2023/09/28	0.1	43.20	0	0.00	43.25	0.1	3,496	0.00%
2023/09/21	1	42.65	0	42.85	42.65	1	3,592	0.03%
2023/09/18	2	43.38	0	0.00	43.35	2	3,574	0.06%
2023/09/15	1	43.30	0	0.00	43.65	1	3,639	0.03%
2023/09/13	0	42.70	0	0.00	42.65	0	3,680	0.00%
2023/09/12	10	42.60	0	0.00	42.80	10	3,828	0.26%
2023/09/11	4	42.65	0	0.00	42.55	4	3,848	0.10%
2023/08/30	0	42.70	0	0.00	42.80	0	3,829	0.00%
2023/08/29	3.6	42.82	0	0.00	43.20	3.6	3,868	0.09%
2023/08/28	0	0.00	1	43.00	43.00	-1	3,919	-0.03%
2023/08/25	0	0.00	1	42.80	42.40	-1	5,038	-0.02%
2023/08/22	1	42.30	0	0.00	42.20	1	5,221	0.02%
2023/08/18	1	42.40	0	0.00	42.50	1	5,340	0.02%
2023/08/17	1	41.60	0	0.00	42.00	1	5,352	0.02%
2023/08/16	0.1	42.50	0	0.00	42.35	0.1	5,309	0.00%
2023/08/15	6	43.05	0	0.00	42.95	6	5,328	0.11%
2023/08/11	1	43.75	0	0.00	43.75	1	5,402	0.02%
2023/08/10	0	0.00	0.1	44.25	43.85	-0.1	5,421	0.00%
2023/08/04	1	44.05	0	0.00	43.95	1	5,476	0.02%
2023/08/02	0	44.20	1	43.85	43.85	-1	5,465	-0.02%
2023/07/31	12.3	44.24	16	44.15	44.05	-3.7	5,505	-0.07%
2023/07/26	0	0.00	2	44.40	44.40	-2	5,657	-0.04%
2023/07/25	8	43.90	0	0.00	43.85	8	5,673	0.14%
2023/07/24	9	43.63	0	0.00	43.50	9	5,727	0.16%
2023/07/21	4	43.95	1	44.45	43.90	3	5,730	0.05%
2023/07/20	4	44.50	0	0.00	44.40	4	5,713	0.07%
2023/07/19	7	44.59	0	0.00	44.30	7	5,683	0.12%
2023/07/18	0	44.70	0	0.00	45.05	0	5,641	0.00%
2023/07/17	0	44.55	0	0.00	44.70	0	5,588	0.00%
2023/07/14	0	44.40	0	0.00	44.40	0	5,600	0.00%
2023/07/10	1	43.40	0	0.00	43.35	1	5,570	0.02%
2023/07/07	1	43.15	0	0.00	43.35	1	5,520	0.02%
2023/07/06	13.3	44.05	0	0.00	43.40	13.3	5,453	0.24%
2023/07/04	1	46.15	0	0.00	46.15	1	5,194	0.02%
2023/07/03	5	45.76	0	0.00	45.90	5	5,182	0.10%
2023/06/30	0	45.70	0	0.00	45.40	0	5,212	0.00%
2023/06/29	0	45.70	0	0.00	45.65	0	5,183	0.00%
2023/06/27	6	45.41	0	0.00	45.45	6	5,187	0.12%
2023/06/26	1	45.55	0	0.00	45.45	1	5,194	0.02%
2023/06/21	5	45.80	0	0.00	45.70	5	5,195	0.10%
2023/06/20	0	46.05	0	0.00	45.70	0	5,185	0.00%
2023/06/19	0	46.35	0	0.00	46.45	0	5,079	0.00%
2023/06/16	0	46.80	0	0.00	45.70	0	5,043	0.00%
2023/06/15	1	46.40	0	0.00	46.40	1	4,907	0.02%
2023/06/14	0	46.40	0	0.00	46.40	0	5,088	0.00%
2023/06/13	1	46.30	0	0.00	46.25	1	5,115	0.02%
2023/06/09	0	46.25	0	0.00	46.25	0	5,222	0.00%
2023/06/07	0	46.50	0	0.00	46.55	0	5,374	0.00%
2023/06/06	0.4	46.00	1	46.25	46.25	-0.6	5,337	-0.01%
2023/06/05	2	45.85	0	0.00	45.80	2	5,346	0.04%
2023/06/02	0	45.70	0	0.00	45.40	0	5,328	0.00%
2023/06/01	21	45.40	0	0.00	45.45	21	5,281	0.40%
2023/05/31	0	46.05	5	46.10	45.15	-5	5,230	-0.10%
2023/05/23	0	46.95	0	0.00	47.05	0	3,877	0.00%
2023/05/22	0	47.35	0	0.00	47.50	0	3,863	0.00%
2023/05/18	0	0.00	15	47.15	47.15	-15	3,813	-0.39%
2023/05/17	0	46.50	1	47.10	47.00	-1	3,785	-0.03%
2023/05/15	0	46.45	0	0.00	46.40	0	3,714	0.00%
2023/05/09	0.1	46.25	1	46.30	46.50	-0.9	3,644	-0.02%
2023/05/08	0.1	46.25	0	0.00	46.35	0.1	3,655	0.00%
2023/05/05	0.1	46.00	0	0.00	46.20	0.1	3,617	0.00%
2023/05/04	5	45.40	0	0.00	45.55	5	3,600	0.14%
2023/05/03	11.1	45.41	0	0.00	45.50	11.1	3,585	0.31%
2023/05/02	0.1	46.00	0	0.00	46.00	0.1	3,576	0.00%
2023/04/26	0	0.00	1	47.00	46.80	-1	3,651	-0.03%
2023/04/24	0	0.00	1	46.55	46.80	-1	3,618	-0.03%
2023/04/14	0	0.00	10	47.25	47.50	-10	3,787	-0.26%
2023/03/23	0	0.00	1	46.35	47.00	-1	4,333	-0.02%
2023/03/20	1	45.10	6	45.26	45.15	-5	4,414	-0.11%
2023/03/17	6.1	44.90	0	0.00	44.70	6.1	4,439	0.14%
2023/03/14	1.1	44.57	1	44.60	44.55	0.1	4,320	0.00%
2023/03/10	1	46.20	0	0.00	45.85	1	4,257	0.02%
2023/03/08	0	0.00	0.3	47.85	47.80	-0.3	4,446	-0.01%
2023/03/06	0.1	47.50	1.8	47.45	47.80	-1.7	4,598	-0.04%
2023/03/03	1.8	47.22	0	0.00	47.30	1.8	4,629	0.04%
2023/02/22	0	0.00	10	47.75	47.65	-10	4,721	-0.21%
2023/02/21	0.1	47.65	0	0.00	47.80	0.1	4,739	0.00%
2023/02/14	0	0.00	1	47.25	47.30	-1	5,144	-0.02%
2023/02/02	1	46.65	0	0.00	46.75	1	5,620	0.02%
2023/01/31	0.1	46.95	0	0.00	46.60	0.1	5,647	0.00%
2023/01/17	0	0.00	1	47.05	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	3	46.75	46.80	-3	5,560	-0.05%
2023/01/13	0	0.00	2	46.45	46.35	-2	5,631	-0.04%
2023/01/12	1	46.25	0	0.00	46.40	1	5,790	0.02%
2023/01/11	0	0.00	20	46.09	46.25	-20	5,846	-0.34%
2023/01/05	0	0.00	2	45.48	45.50	-2	6,021	-0.03%
2023/01/04	0	0.00	7	44.71	44.95	-7	6,008	-0.12%
2023/01/03	1	43.70	2	43.68	44.25	-1	6,037	-0.02%
2022/12/30	2	44.20	1	44.30	44.05	1	6,024	0.02%
2022/12/29	1	43.65	0	0.00	43.90	1	6,044	0.02%
2022/12/26	6	44.10	0	0.00	44.05	6	6,042	0.10%
2022/12/23	0	0.00	1	44.10	44.25	-1	6,076	-0.02%
2022/12/22	0	0.00	2	44.28	44.45	-2	6,119	-0.03%
2022/12/21	12	43.67	1	43.60	43.75	11	6,124	0.18%
2022/12/20	7.1	44.77	11	44.92	44.50	-3.9	6,004	-0.06%
2022/12/16	0.1	47.80	0	0.00	47.40	0.1	5,811	0.00%
2022/12/12	0	0.00	1	47.45	47.60	-1	5,774	-0.02%
2022/12/09	0	0.00	1	47.60	47.80	-1	5,835	-0.02%
2022/12/07	0	0.00	2	48.10	47.90	-2	5,824	-0.03%
2022/12/06	0.1	46.80	4	47.15	46.80	-3.9	5,774	-0.07%
2022/12/05	1	47.40	3	47.40	47.05	-2	5,756	-0.03%
2022/12/02	3	48.10	0	0.00	48.20	3	5,675	0.05%
2022/12/01	5	48.96	2	49.05	48.95	3	5,692	0.05%
2022/11/30	0	0.00	1	47.65	50.80	-1	5,631	-0.02%
2022/11/29	4	46.94	0	0.00	47.80	4	5,482	0.07%
2022/11/22	1	44.85	0	0.00	45.05	1	5,497	0.02%
2022/11/21	7	44.81	0	0.00	45.10	7	5,451	0.13%
2022/11/17	0	0.00	1	45.30	45.35	-1	5,402	-0.02%
2022/11/11	0.1	45.80	8	45.74	46.00	-7.9	5,220	-0.15%
2022/11/10	8	45.20	0	0.00	45.20	8	5,196	0.15%
2022/11/09	0	0.00	2	45.00	45.30	-2	5,191	-0.04%
2022/11/08	1	45.20	0	0.00	45.30	1	5,139	0.02%
2022/11/03	0	45.05	0	0.00	45.00	0	4,989	0.00%
2022/10/31	4	45.50	3.1	46.11	46.40	0.9	4,854	0.02%
2022/10/28	0.1	45.75	0	0.00	45.55	0.1	4,780	0.00%
2022/10/26	0	0.00	3	45.48	45.70	-3	4,759	-0.06%
2022/10/20	0	0.00	1	45.70	46.50	-1	4,563	-0.02%
2022/10/19	1	46.95	0	0.00	46.70	1	4,417	0.02%
2022/10/18	0	0.00	5	46.90	47.45	-5	4,355	-0.11%
2022/10/12	0	0.00	1	48.10	48.05	-1	4,134	-0.02%
2022/10/11	2	47.93	0	0.00	47.75	2	4,126	0.05%
2022/10/05	0	48.70	0	0.00	48.80	0	4,141	0.00%
2022/10/03	0	49.05	0	0.00	48.70	0	4,173	0.00%
2022/09/30	0.1	49.00	0	0.00	49.20	0.1	4,186	0.00%
2022/09/28	0	0.00	2	48.80	48.70	-2	4,233	-0.05%
2022/09/26	1	49.10	20	49.06	48.70	-19	4,247	-0.45%
2022/09/23	7.1	49.61	3	49.58	49.70	4.1	4,288	0.10%
2022/09/16	0.1	48.80	0	0.00	48.75	0.1	4,394	0.00%
2022/09/15	0	0.00	2	48.90	49.25	-2	4,391	-0.05%
2022/09/14	0.1	49.00	0	0.00	48.55	0.1	4,391	0.00%
2022/09/08	3	48.65	1	49.10	49.25	2	4,519	0.04%
2022/09/02	1	48.50	0	0.00	48.65	1	4,689	0.02%
2022/09/01	2.2	48.86	1	48.40	48.65	1.2	4,709	0.02%
2022/08/31	1	49.90	0	0.00	49.80	1	4,669	0.02%
2022/08/25	1	50.40	0	0.00	50.60	1	4,707	0.02%
2022/08/24	1	50.70	0	0.00	50.60	1	4,835	0.02%
2022/08/17	0	0.00	1	52.30	52.70	-1	5,609	-0.02%
2022/08/16	0	51.60	0	0.00	51.90	0	5,638	0.00%
2022/08/12	0.4	52.70	0	0.00	52.70	0.4	5,799	0.01%
2022/08/11	1	52.90	2	53.00	53.00	-1	5,837	-0.02%
2022/08/08	0	0.00	5	51.30	51.60	-5	5,858	-0.09%
2022/08/02	0	0.00	1	49.60	49.90	-1	5,874	-0.02%
2022/08/01	0	0.00	1	50.50	50.50	-1	5,872	-0.02%
2022/07/27	0	49.35	0	0.00	49.90	0	5,873	0.00%
2022/07/26	0	0.00	0.1	49.73	49.80	-0.1	5,840	0.00%
2022/07/25	0	0.00	1	49.00	49.30	-1	5,842	-0.02%
2022/07/20	0	48.10	0	0.00	47.90	0	5,905	0.00%
2022/07/19	1	48.20	0	0.00	48.05	1	5,911	0.02%
2022/07/18	0	0.00	1	47.80	48.00	-1	5,918	-0.02%
2022/07/15	0	0.00	2	47.50	47.45	-2	5,905	-0.03%
2022/07/12	1	48.50	0	0.00	48.80	1	5,845	0.02%
2022/07/11	0	0.00	0.1	49.55	49.75	-0.1	5,806	0.00%
2022/07/08	1	50.00	0	49.90	49.80	1	5,820	0.02%
2022/07/07	0	0.00	0	49.87	49.70	0	5,819	0.00%
2022/07/06	1.1	51.02	1	51.20	51.10	0.1	5,763	0.00%
2022/07/01	7	52.10	4	51.91	52.00	3	5,695	0.05%
2022/06/30	1	53.21	0.2	52.85	53.10	0.9	5,711	0.02%
2022/06/29	0	54.18	0	0.00	54.50	0	5,651	0.00%
2022/06/28	0	54.50	1.1	53.80	54.40	-1.1	5,611	-0.02%
2022/06/27	1	54.60	1	54.60	54.30	0	5,655	0.00%
2022/06/24	7	54.33	6	54.12	53.90	1	5,613	0.02%
2022/06/23	2.1	53.90	3	53.80	54.00	-0.9	5,552	-0.02%
2022/06/22	12	52.89	12.1	53.00	52.90	-0.1	5,471	0.00%
2022/06/21	0.2	52.80	5.4	52.93	53.10	-5.2	5,509	-0.10%
2022/06/20	0	51.60	0	0.00	51.80	0	5,533	0.00%
2022/06/17	0	52.06	0	0.00	52.20	0	5,488	0.00%
2022/06/16	1	52.50	0.2	52.52	52.50	0.8	5,422	0.01%
2022/06/15	0	52.50	0	0.00	52.30	0	5,447	0.00%
2022/06/14	0	50.90	0	51.10	51.40	0	5,455	0.00%
2022/06/13	0	0.00	2	50.80	50.70	-2	5,434	-0.04%
2022/06/08	0	0.00	11	52.73	52.80	-11	5,229	-0.21%
2022/06/07	0	0.00	4	52.95	52.60	-4	5,235	-0.08%
2022/06/06	0.1	51.80	0	0.00	52.50	0.1	5,137	0.00%
2022/06/02	0	0.00	2	51.85	51.90	-2	5,096	-0.04%
2022/05/30	0	0.00	1	51.70	50.70	-1	4,642	-0.02%
2022/05/27	2	51.00	51	51.00	50.90	-49	4,473	-1.10%
2022/05/25	5	49.76	6	50.25	49.30	-1	4,375	-0.02%
2022/05/24	0	0.00	1	50.40	50.00	-1	4,233	-0.02%
2022/05/23	0	0.00	0	49.35	49.65	0	4,095	0.00%
2022/05/10	0	0.00	0	47.44	47.30	0	3,818	0.00%
2022/05/09	0	47.15	0	0.00	47.00	0	3,835	0.00%
2022/05/06	0.2	47.85	0	0.00	48.35	0.2	3,827	0.01%
2022/05/05	0	48.30	1	48.70	48.60	-1	3,877	-0.03%
2022/05/04	0	0.00	2	48.45	48.10	-2	4,008	-0.05%
2022/04/29	0	0.00	0	49.06	49.00	0	4,131	0.00%
2022/04/28	0	0.00	3.1	48.57	48.75	-3.1	4,160	-0.07%
2022/04/26	2	49.35	1	49.45	49.40	1	4,157	0.02%
2022/04/25	0	0.00	0	48.90	48.55	0	4,170	0.00%
2022/04/22	0	0.00	1	49.55	49.70	-1	4,187	-0.02%
2022/04/20	0	0.00	0.1	49.37	49.55	-0.1	4,476	0.00%
2022/04/18	1	49.00	0	0.00	49.10	1	4,745	0.02%
2022/04/15	0	0.00	0.2	50.00	49.55	-0.2	4,739	0.00%
2022/04/13	0.2	50.43	18.8	50.69	51.00	-18.7	4,790	-0.39%
2022/04/11	0	0.00	1	50.60	50.50	-1	4,731	-0.02%
2022/04/08	1	50.04	8	49.70	50.10	-7	4,670	-0.15%
2022/04/07	14	49.96	1	49.20	49.05	13	4,671	0.28%
2022/04/06	0.3	50.80	3	50.60	51.00	-2.7	4,643	-0.06%
2022/03/30	0	0.00	1	50.00	50.30	-1	4,454	-0.02%
2022/03/29	0	0.00	1	49.80	49.90	-1	4,385	-0.02%
2022/03/28	0	0.00	1	49.40	49.70	-1	4,369	-0.02%
2022/03/24	0	0.00	1.1	49.89	50.00	-1.1	4,353	-0.02%
2022/03/21	0	0.00	8	48.95	48.80	-8	4,216	-0.19%
2022/03/15	0	0.00	3	45.95	46.20	-3	4,022	-0.07%
2022/03/11	0	0.00	2	46.05	45.70	-2	4,063	-0.05%
2022/03/07	0.1	45.55	0	0.00	45.45	0.1	3,996	0.00%
2022/03/01	0.2	47.17	0	0.00	47.55	0.2	4,115	0.01%
2022/02/22	1.2	47.35	0	0.00	47.15	1.2	3,970	0.03%
2022/02/18	0	48.55	0	0.00	48.00	0	4,030	0.00%
2022/02/15	1	48.55	0	0.00	48.30	1	4,022	0.02%
2022/02/14	1	48.60	0	0.00	49.15	1	4,008	0.03%
2022/02/10	1	48.20	0	0.00	48.95	1	3,969	0.03%
2022/02/09	4	48.90	0	0.00	48.90	4	3,930	0.10%
2022/02/08	0	0.00	5	48.55	48.80	-5	3,870	-0.13%
2022/02/07	0.2	46.50	0	0.00	47.95	0.2	3,825	0.01%
2022/01/26	1.2	46.70	0	0.00	46.25	1.2	3,723	0.03%
2022/01/25	5	46.50	0	0.00	47.15	5	3,575	0.14%
2022/01/24	2	47.15	10	47.10	47.65	-8	3,491	-0.23%
2022/01/18	0.2	48.85	0	0.00	48.50	0.2	3,414	0.01%
2022/01/12	10	49.65	2	50.05	50.00	8	3,029	0.26%
2022/01/06	0	0.00	2	47.50	47.85	-2	2,628	-0.08%
2021/12/29	2.2	47.45	0	0.00	47.55	2.2	2,698	0.08%
2021/12/28	0.7	47.35	0	0.00	47.30	0.7	2,670	0.03%
2021/12/27	0.1	47.35	0	0.00	47.40	0.1	2,661	0.00%
2021/12/20	0.1	46.50	0	0.00	46.80	0.1	2,825	0.00%
2021/12/17	0	0.00	10	47.20	47.35	-10	2,811	-0.36%
2021/11/24	0	0.00	3	47.55	47.55	-3	3,150	-0.10%
2021/11/23	0	0.00	1	46.95	46.95	-1	3,347	-0.03%
2021/11/19	0	0.00	3	46.75	46.75	-3	3,371	-0.09%
2021/11/18	0	0.00	3	46.15	46.70	-3	3,363	-0.09%
2021/11/17	0	45.50	1	45.25	45.60	-1	3,278	-0.03%
2021/11/16	0	0.00	1	45.65	45.90	-1	3,280	-0.03%
2021/11/12	3	45.15	1	45.10	45.20	2	3,297	0.06%
2021/11/09	0.1	44.50	0	0.00	44.95	0.1	3,354	0.00%
2021/10/29	0	0.00	0	44.05	44.00	0	3,463	0.00%
2021/10/08	4	43.60	0	0.00	43.50	4	3,732	0.11%
2021/10/07	0	0.00	4.1	44.01	44.20	-4.1	3,744	-0.11%
2021/10/06	2	42.93	0	0.00	43.30	2	3,760	0.05%
2021/10/01	4.1	43.16	0	0.00	43.30	4.1	3,798	0.11%
2021/09/27	0	0.00	5	44.80	44.80	-5	3,675	-0.14%
2021/09/15	0	0.00	8	45.62	45.75	-8	3,481	-0.23%
2021/09/10	0	0.00	10	45.80	45.75	-10	3,529	-0.28%
2021/09/09	3	45.10	0.1	44.90	45.75	2.9	3,585	0.08%
2021/09/07	0.1	45.00	0	0.00	45.20	0.1	3,569	0.00%
2021/09/03	0	0.00	2	44.05	44.70	-2	3,495	-0.06%
2021/09/02	0	0.00	2.2	44.33	43.75	-2.2	3,482	-0.06%
2021/09/01	0	0.00	46	44.99	44.65	-46	3,480	-1.32%
2021/08/30	4	43.10	25	43.97	44.30	-21	3,336	-0.63%
2021/08/27	0	0.00	18	43.57	43.90	-18	3,196	-0.56%
2021/08/24	10	40.95	4	40.88	41.25	6	2,923	0.21%
2021/08/23	0	0.00	3	40.95	40.95	-3	2,970	-0.10%
2021/08/19	3	40.40	0	0.00	40.55	3	3,611	0.08%
2021/08/17	0	0.00	1	41.60	41.55	-1	3,720	-0.03%
2021/08/09	0.1	41.73	0	0.00	42.05	0.1	4,066	0.00%
2021/08/05	3	41.90	0	0.00	42.15	3	4,193	0.07%
2021/07/28	9.3	41.69	0	0.00	41.30	9.3	4,553	0.20%
2021/07/27	1	44.85	0	0.00	44.80	1	4,514	0.02%
2021/07/26	0	0.00	7	44.80	45.00	-7	4,526	-0.15%
2021/07/22	1	45.30	0	0.00	45.35	1	4,613	0.02%
2021/07/21	2	44.80	0	0.00	44.75	2	4,629	0.04%
2021/07/19	5	45.00	0	0.00	45.40	5	4,736	0.11%
2021/07/14	0	0.00	1	45.35	45.40	-1	4,782	-0.02%
2021/07/09	2	44.75	0	0.00	44.95	2	4,863	0.04%
2021/07/07	0.1	45.00	0	0.00	45.10	0.1	4,942	0.00%
2021/07/06	0	0.00	1	45.20	45.25	-1	5,008	-0.02%
2021/07/05	0	0.00	1	45.15	45.25	-1	5,043	-0.02%
2021/06/23	1	45.10	0	0.00	45.25	1	5,318	0.02%
2021/06/22	0	0.00	5	44.51	44.30	-5	5,296	-0.09%
2021/06/11	0	0.00	2	45.05	45.05	-2	5,464	-0.04%
2021/06/09	3	44.70	0	0.00	45.00	3	5,553	0.05%
2021/06/04	0	0.00	1	44.90	45.15	-1	5,725	-0.02%
2021/06/02	0	0.00	1	45.40	45.50	-1	5,888	-0.02%
2021/06/01	0.1	45.00	0	0.00	45.35	0.1	5,934	0.00%
2021/05/28	10	45.03	0	0.00	45.25	10	6,048	0.17%
2021/05/27	0	0.00	12	44.00	45.60	-12	6,010	-0.20%
2021/05/25	12.1	44.95	0	0.00	45.20	12.1	5,631	0.22%
2021/05/24	0	0.00	22	44.06	44.40	-22	5,561	-0.40%
2021/05/20	2	42.85	2	43.08	43.35	0	5,513	0.00%
2021/05/18	0	0.00	5	42.30	43.60	-5	5,446	-0.09%
2021/05/17	3	41.70	0	0.00	41.30	3	5,458	0.05%
2021/05/13	2	41.50	0	0.00	41.20	2	5,342	0.04%
2021/05/10	0	0.00	55	44.55	44.50	-55	5,059	-1.09%
2021/05/06	0	0.00	2	43.55	43.90	-2	5,165	-0.04%
2021/05/04	0	0.00	9	42.97	42.45	-9	5,168	-0.17%
2021/05/03	0	0.00	10	43.30	42.80	-10	5,148	-0.19%
2021/04/29	0	0.00	1	43.70	43.45	-1	5,159	-0.02%
2021/04/28	0	0.00	3	43.77	43.95	-3	5,160	-0.06%
2021/04/27	0	0.00	1	43.30	43.50	-1	5,269	-0.02%
2021/04/26	0	0.00	1	43.05	43.30	-1	5,269	-0.02%
2021/04/22	0	0.00	2	42.70	42.60	-2	5,200	-0.04%
2021/04/20	0	0.00	10	43.25	43.00	-10	5,189	-0.19%
2021/04/19	1	42.20	5	42.85	43.00	-4	5,194	-0.08%
2021/04/13	0	0.00	4	42.05	42.10	-4	5,275	-0.08%
2021/04/12	1	41.90	4	42.00	41.90	-3	5,238	-0.06%
2021/04/08	0	0.00	4	41.25	41.20	-4	5,284	-0.08%
2021/04/01	0	0.00	9	41.90	41.55	-9	5,306	-0.17%
2021/03/31	0	0.00	1	41.95	41.95	-1	5,250	-0.02%
2021/03/30	1	41.45	0	0.00	41.80	1	5,197	0.02%
2021/03/29	0	0.00	25	41.19	41.40	-25	5,142	-0.49%
2021/03/26	0	0.00	1	41.50	41.40	-1	5,104	-0.02%
2021/03/25	0	0.00	1	41.05	41.15	-1	5,066	-0.02%
2021/03/19	1	40.20	0	0.00	40.40	1	5,137	0.02%
2021/03/18	0	0.00	1	40.95	40.80	-1	5,025	-0.02%
2021/03/17	0	0.00	0.1	41.10	41.05	-0.1	5,060	0.00%
2021/03/15	0	0.00	1	41.30	41.25	-1	5,112	-0.02%
2021/03/12	0	0.00	5	40.69	41.00	-5	5,124	-0.10%
2021/03/11	1	40.85	26	41.21	40.65	-25	5,153	-0.49%
2021/03/10	0	0.00	1	40.40	40.70	-1	5,100	-0.02%
2021/03/09	0	0.00	9	40.29	40.45	-9	5,044	-0.18%
2021/03/08	9	39.51	0	0.00	39.60	9	4,938	0.18%
2021/03/04	0	0.00	1	39.25	39.65	-1	5,061	-0.02%
2021/03/03	0	0.00	2	40.18	40.05	-2	5,026	-0.04%
2021/03/02	1	39.35	0	0.00	39.35	1	4,947	0.02%
2021/02/26	9	39.63	10	39.78	39.90	-1	4,912	-0.02%
2021/02/25	0	0.00	1	40.40	40.80	-1	4,739	-0.02%
2021/02/24	0	0.00	11	40.11	39.85	-11	4,709	-0.23%
2021/02/23	0	0.00	1	39.70	39.85	-1	4,696	-0.02%
2021/02/19	0	0.00	1	39.20	39.20	-1	4,714	-0.02%
2021/02/18	0	0.00	1	39.70	39.65	-1	4,731	-0.02%
2021/02/17	0	0.00	1	39.60	39.70	-1	4,769	-0.02%
2021/02/05	1	38.65	0	0.00	38.75	1	4,674	0.02%
2021/02/01	2	38.30	0	0.00	38.20	2	4,825	0.04%
2021/01/29	42	37.93	0	0.00	37.40	42	4,785	0.88%
2021/01/28	11	38.26	1	38.75	38.25	10	4,680	0.21%
2021/01/26	2	38.70	0	0.00	38.60	2	4,602	0.04%
2021/01/25	13	39.00	0	0.00	38.90	13	4,572	0.28%
2021/01/22	2	38.95	0	0.00	39.00	2	4,609	0.04%
2021/01/21	7	39.29	0	0.00	39.10	7	4,588	0.15%
2021/01/20	0	0.00	1	39.20	39.00	-1	4,531	-0.02%
2021/01/15	0	0.00	2	41.80	41.75	-2	4,295	-0.05%
2021/01/11	1	42.00	15	42.12	42.45	-14	4,384	-0.32%
2021/01/08	1	42.00	8	41.77	42.50	-7	4,359	-0.16%
2021/01/06	0	0.00	1	41.30	41.00	-1	4,254	-0.02%
2021/01/04	0	0.00	1	41.45	41.35	-1	4,215	-0.02%
2020/12/31	1	41.20	0	0.00	41.10	1	4,149	0.02%
2020/12/30	0	0.00	32	40.63	41.05	-32	4,085	-0.78%
2020/12/29	0	0.00	5	40.10	40.05	-5	4,007	-0.12%
2020/12/28	4	39.45	0	0.00	40.00	4	4,016	0.10%
2020/12/24	5	39.60	0	0.00	39.55	5	4,090	0.12%
2020/12/21	3	39.77	0	0.00	40.15	3	4,328	0.07%
2020/12/17	0	0.00	5	40.00	40.25	-5	4,375	-0.11%
2020/12/16	0	0.00	4	40.08	40.25	-4	4,380	-0.09%
2020/12/15	1	39.40	0	0.00	39.70	1	4,375	0.02%
2020/12/14	3	39.90	1	39.90	39.95	2	4,362	0.05%
2020/12/11	0	0.00	2	39.90	40.00	-2	4,364	-0.05%
2020/12/10	3	38.88	5	38.95	39.05	-2	4,261	-0.05%
2020/12/09	4	38.64	1	38.60	39.15	3	4,238	0.07%
2020/12/08	1	39.15	0	0.00	38.95	1	4,158	0.02%
2020/12/07	1	39.55	0	0.00	39.80	1	4,116	0.02%
2020/12/04	0	0.00	5	40.26	40.20	-5	4,095	-0.12%
2020/12/03	1	39.60	2	39.80	40.00	-1	4,081	-0.02%
2020/12/02	3	39.60	0	0.00	39.90	3	4,113	0.07%
2020/11/27	1	39.90	2	39.90	39.90	-1	3,938	-0.03%
2020/11/26	1	40.00	0	0.00	40.20	1	3,937	0.03%
2020/11/23	0	0.00	6	40.30	40.60	-6	4,042	-0.15%
2020/11/20	0	0.00	15	40.20	40.30	-15	4,045	-0.37%
2020/11/18	0	0.00	5	40.94	40.95	-5	4,134	-0.12%
2020/11/17	0	0.00	2	40.35	40.60	-2	4,144	-0.05%
2020/11/16	0	0.00	1	40.15	40.50	-1	4,208	-0.02%
2020/11/11	15	40.10	2	39.95	40.20	13	4,196	0.31%
2020/11/10	0	0.00	21	39.52	39.55	-21	4,093	-0.51%
2020/11/06	0	0.00	25	38.54	38.60	-25	3,958	-0.63%
2020/11/05	0	0.00	10	38.55	38.60	-10	4,000	-0.25%
2020/11/03	0	0.00	0.1	38.35	38.35	-0.1	4,027	0.00%
2020/10/30	2	37.10	1	37.25	37.05	1	4,024	0.02%
2020/10/29	11	37.61	0	0.00	37.55	11	3,929	0.28%
2020/10/28	6	37.92	0	0.00	38.10	6	3,951	0.15%
2020/10/27	41	38.00	0	0.00	38.05	41	3,992	1.03%
2020/10/23	10	38.35	0	0.00	38.20	10	4,040	0.25%
2020/10/22	10	38.00	1	38.55	38.50	9	4,100	0.22%
2020/10/21	1	38.20	0	0.00	38.05	1	4,055	0.02%
2020/10/20	2	38.05	0	0.00	38.15	2	4,063	0.05%
2020/10/16	6	38.30	0	0.00	38.00	6	4,012	0.15%
2020/10/15	1	38.10	0	0.00	38.05	1	4,022	0.02%
2020/10/14	1	38.80	0	0.00	38.55	1	3,997	0.03%
2020/10/12	16	38.97	0	0.00	38.95	16	4,027	0.40%
2020/10/05	1	38.95	0	0.00	38.85	1	4,239	0.02%
2020/09/29	0	0.00	2	39.05	39.10	-2	4,224	-0.05%
2020/09/25	1	38.15	0	0.00	38.40	1	4,276	0.02%
2020/09/24	6	37.66	0	0.00	37.35	6	4,235	0.14%
2020/09/23	2	38.80	0	0.00	38.90	2	4,120	0.05%
2020/09/22	31	39.85	0	0.00	39.50	31	4,105	0.76%
2020/09/21	1	40.30	0	0.00	40.20	1	4,069	0.02%
2020/09/18	1	40.40	0	0.00	40.75	1	4,094	0.02%
2020/09/17	16	40.35	0	0.00	40.30	16	4,079	0.39%
2020/09/11	1	40.25	0	0.00	40.45	1	4,229	0.02%
2020/09/10	12	40.36	0	0.00	40.35	12	4,270	0.28%
2020/09/09	3	40.28	0	0.00	40.55	3	4,314	0.07%
2020/09/08	1	40.75	0	0.00	40.80	1	4,341	0.02%
2020/09/07	1	41.00	0	0.00	40.90	1	4,374	0.02%
2020/09/04	4	41.44	0	0.00	41.50	4	4,374	0.09%
2020/09/03	2	41.65	1	41.55	41.80	1	4,380	0.02%
2020/09/01	22	41.60	1	41.75	41.75	21	4,454	0.47%
2020/08/25	0	0.00	3	42.60	42.35	-3	4,657	-0.06%
2020/08/24	20	41.65	0	0.00	41.35	20	4,690	0.43%
2020/08/20	27	41.90	0	0.00	41.55	27	4,726	0.57%
2020/08/17	0	0.00	1	43.80	44.35	-1	4,774	-0.02%
2020/08/14	0	0.00	11	44.00	44.00	-11	4,773	-0.23%
2020/08/13	0	0.00	2	43.80	43.85	-2	4,787	-0.04%
2020/08/12	1	43.20	0	0.00	43.40	1	4,815	0.02%
2020/08/10	0	0.00	2	43.75	43.70	-2	4,804	-0.04%
2020/08/07	2	42.65	0	0.00	42.90	2	4,813	0.04%
2020/08/06	3	42.85	0	0.00	43.00	3	4,802	0.06%
2020/08/05	1	41.95	0	0.00	41.85	1	4,839	0.02%
2020/08/03	3	41.65	0	0.00	41.45	3	4,872	0.06%
2020/07/31	2	42.55	0	0.00	42.35	2	4,847	0.04%
2020/07/30	2	42.45	0	0.00	42.85	2	4,830	0.04%
2020/07/28	11	42.25	1	42.40	42.55	10	4,915	0.20%
2020/07/27	3	42.75	0	0.00	42.50	3	4,935	0.06%
2020/07/24	1	43.70	0	0.00	43.55	1	4,958	0.02%
2020/07/21	0	0.00	1	45.50	45.50	-1	5,053	-0.02%
2020/07/20	4	44.50	0	0.00	44.55	4	5,053	0.08%
2020/07/16	77	44.96	1	45.00	44.80	76	5,154	1.47%
2020/07/13	1	47.00	11	47.40	47.00	-10	5,064	-0.20%
2020/07/10	1	47.55	0	0.00	47.50	1	5,090	0.02%
2020/07/08	1	47.95	0	0.00	48.00	1	5,105	0.02%
2020/07/06	2	47.45	1	47.45	47.45	1	5,132	0.02%
2020/07/02	0	0.00	0.5	46.80	46.80	-0.5	5,184	-0.01%
2020/07/01	0	0.00	1	46.25	46.20	-1	5,234	-0.02%
2020/06/17	0	0.00	3	45.37	45.40	-3	5,694	-0.05%
2020/06/12	2	44.65	0	0.00	44.50	2	6,159	0.03%
2020/06/11	4	46.20	0	0.00	45.40	4	6,330	0.06%
2020/06/10	0	0.00	1	46.50	46.75	-1	6,467	-0.02%
2020/06/08	1	45.35	4	45.58	46.00	-3	6,759	-0.04%
2020/06/05	0	0.00	1	45.00	45.20	-1	6,826	-0.01%
2020/06/04	2	45.20	37	45.32	45.10	-35	6,977	-0.50%
2020/06/03	2	44.50	7	44.36	44.75	-5	7,157	-0.07%
2020/06/02	2	43.50	0	0.00	43.40	2	7,199	0.03%
2020/06/01	0	0.00	1	43.45	43.50	-1	7,206	-0.01%
2020/05/29	2	42.13	0	0.00	42.80	2	7,149	0.03%
2020/05/28	11	42.12	0	0.00	42.20	11	7,047	0.16%
2020/05/27	2	42.43	0	0.00	42.50	2	7,052	0.03%
2020/05/25	3	41.45	0	0.00	41.75	3	7,038	0.04%
2020/05/22	1	42.60	0	0.00	42.55	1	6,994	0.01%
2020/05/21	1	43.50	1	43.60	43.40	0	6,988	0.00%
2020/05/15	0	0.00	1	42.70	42.25	-1	7,038	-0.01%
2020/05/14	17	42.51	0	0.00	42.55	17	7,001	0.24%
2020/05/13	1	43.10	0	0.00	43.10	1	6,953	0.01%
2020/05/04	6	42.39	0	0.00	42.40	6	6,921	0.09%
2020/04/30	0	0.00	1	44.50	44.15	-1	6,891	-0.01%
2020/04/22	9	40.86	0	0.00	40.75	9	7,152	0.13%
2020/04/21	28	41.28	1	40.90	40.95	27	7,139	0.38%
2020/04/20	1	42.70	0	0.00	42.50	1	7,137	0.01%
2020/04/16	4	42.20	0	0.00	42.35	4	7,079	0.06%
2020/04/15	1	43.75	1	43.55	43.20	0	7,024	0.00%
2020/04/14	0	0.00	1	41.95	41.95	-1	6,942	-0.01%
2020/04/13	1	40.50	1	40.95	40.70	0	6,880	0.00%
2020/04/10	2	40.95	1	40.75	41.10	1	6,883	0.01%
2020/04/09	2	40.40	25	40.39	40.35	-23	6,840	-0.34%
2020/04/08	0	0.00	5	39.93	40.40	-5	6,811	-0.07%
2020/04/06	36	38.18	0	0.00	38.65	36	6,706	0.54%
2020/04/01	3	38.63	0	0.00	38.50	3	6,628	0.05%
2020/03/31	26	39.81	0	0.00	39.35	26	6,542	0.40%
2020/03/30	0	0.00	20	39.10	39.55	-20	6,435	-0.31%
2020/03/27	0	0.00	2	39.75	40.00	-2	6,355	-0.03%
2020/03/26	1	40.25	4	40.43	40.10	-3	6,246	-0.05%
2020/03/25	11	40.18	7	40.28	40.60	4	6,339	0.06%
2020/03/24	10	36.15	2	38.18	38.70	8	6,220	0.13%
2020/03/23	7	35.81	5	35.50	35.65	2	6,044	0.03%
2020/03/20	3	36.58	3	36.58	37.45	0	6,058	0.00%
2020/03/19	22.7	35.92	20	35.51	35.00	2.7	5,875	0.05%
2020/03/18	5	38.55	0	0.00	38.00	5	5,671	0.09%
2020/03/17	12	37.96	10	38.80	38.25	2	5,582	0.04%
2020/03/16	2	40.68	17	40.32	39.60	-15	5,376	-0.28%
2020/03/13	10	41.03	2	40.28	42.20	8	5,213	0.15%
2020/03/12	5	44.72	5	45.00	44.30	0	4,979	0.00%
2020/03/10	10.2	46.82	0	0.00	47.40	10.2	4,691	0.22%
2020/03/09	5	46.67	0	0.00	46.10	5	4,548	0.11%
2020/03/06	4	49.63	0	0.00	49.60	4	4,262	0.09%
2020/03/02	11	49.69	0	0.00	49.40	11	4,249	0.26%
2020/02/24	10	51.25	0	0.00	50.90	10	4,293	0.23%
2020/02/21	5	52.50	0	0.00	52.00	5	4,260	0.12%
2020/02/20	3	51.90	0	0.00	51.90	3	4,238	0.07%
2020/02/19	2	52.20	5	52.10	52.10	-3	4,226	-0.07%
2020/02/18	1	51.60	1	51.40	51.70	0	4,199	0.00%
2020/02/17	2	51.30	0	0.00	51.40	2	4,238	0.05%
2020/02/14	20	51.60	0	0.00	51.70	20	4,303	0.46%
2020/02/10	2	50.80	0	0.00	50.40	2	4,348	0.05%
2020/02/07	0.5	50.80	0	0.00	50.80	0.5	4,449	0.01%
2020/02/06	5	51.30	0	0.00	50.60	5	4,507	0.11%
2020/02/03	0	0.00	10	49.86	49.60	-10	4,482	-0.22%
2020/01/30	4	50.30	2	50.30	50.10	2	4,312	0.05%
2020/01/20	2	53.10	1	53.00	53.10	1	4,140	0.02%
2020/01/16	0	0.00	2	52.30	52.20	-2	4,159	-0.05%
2020/01/13	0	0.00	1	51.30	52.00	-1	4,186	-0.02%
2020/01/10	1	50.90	0	0.00	51.00	1	4,427	0.02%
2020/01/06	0	0.00	4	51.90	51.70	-4	4,590	-0.09%
2020/01/02	1	52.00	3	52.00	52.00	-2	4,659	-0.04%
2019/12/30	0	0.00	2	52.60	52.20	-2	4,696	-0.04%
2019/12/27	1	52.60	0	0.00	52.70	1	4,715	0.02%
2019/12/25	0	0.00	5.4	51.81	51.90	-5.4	4,858	-0.11%
2019/12/16	1	51.00	0	0.00	51.00	1	7,076	0.01%
2019/12/13	0	0.00	1	51.20	50.90	-1	7,225	-0.01%
2019/12/12	0	0.00	3	50.80	50.60	-3	7,321	-0.04%
2019/12/03	0.2	50.10	1	49.55	49.60	-0.8	8,824	-0.01%
2019/12/02	0	0.00	0.8	50.20	49.55	-0.8	8,996	-0.01%
2019/11/29	7	50.30	0	0.00	49.90	7	8,988	0.08%
2019/11/27	2	51.90	0	0.00	51.80	2	9,041	0.02%
2019/11/19	0	0.00	5	51.80	52.10	-5	9,605	-0.05%
2019/11/18	0	0.00	3	51.70	51.80	-3	9,933	-0.03%
2019/11/14	5	50.90	0	0.00	51.50	5	10,009	0.05%
2019/11/13	1	52.00	0	0.00	51.60	1	10,077	0.01%
2019/11/06	0	0.00	1	53.80	53.90	-1	10,213	-0.01%
2019/11/05	2	53.20	0	0.00	53.50	2	10,193	0.02%
2019/11/04	0	0.00	3	52.33	52.40	-3	10,178	-0.03%
2019/11/01	0	0.00	1	52.00	52.10	-1	10,285	-0.01%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/25	5	51.96	9	52.20	52.10	-4	10,630	-0.04%
2019/10/24	0	0.00	2	52.45	52.20	-2	10,693	-0.02%
2019/10/22	0	0.00	1	51.30	51.50	-1	10,847	-0.01%
2019/10/21	1	51.20	5	51.06	51.20	-4	10,832	-0.04%
2019/10/18	0	0.00	10.1	51.01	51.00	-10.1	10,784	-0.09%
2019/10/16	5	51.86	0	0.00	52.10	5	10,450	0.05%
2019/10/15	2	51.50	0	0.00	51.90	2	10,440	0.02%
2019/10/04	0	0.00	1	51.40	51.60	-1	10,342	-0.01%
2019/10/02	3	51.17	2	51.10	51.10	1	10,375	0.01%
2019/10/01	0	0.00	2	52.10	51.50	-2	10,398	-0.02%
2019/09/27	2	52.30	0	0.00	52.10	2	10,367	0.02%
2019/09/26	4	52.00	0	0.00	52.10	4	10,338	0.04%
2019/09/19	1	54.60	1	54.80	55.10	0	8,339	0.00%
2019/09/17	1	54.50	1	54.80	54.70	0	8,011	0.00%
2019/09/11	0	0.00	1	55.00	54.80	-1	7,505	-0.01%
2019/09/10	0	0.00	10	53.70	54.00	-10	7,398	-0.14%
2019/09/06	0	0.00	5	52.00	53.30	-5	7,064	-0.07%
2019/09/05	2	50.70	2	51.00	51.30	0	6,784	0.00%
2019/09/04	0	0.00	1	51.00	51.10	-1	6,777	-0.01%
2019/09/03	2	50.10	2	50.40	50.40	0	6,601	0.00%
2019/09/02	1	50.40	0	0.00	50.70	1	6,610	0.02%
2019/08/30	0	0.00	6	49.88	50.80	-6	6,596	-0.09%
2019/08/29	0	0.00	6	49.29	49.25	-6	6,430	-0.09%
2019/08/28	12	48.90	14	49.21	49.40	-2	6,424	-0.03%
2019/08/27	6	49.21	6	49.54	49.65	0	6,398	0.00%
2019/08/26	1.5	50.03	0	0.00	50.00	1.5	6,280	0.02%
2019/08/23	0.5	50.10	0	0.00	49.75	0.5	6,204	0.01%
2019/08/22	0	0.00	6	48.53	48.70	-6	6,189	-0.10%
2019/08/21	11	46.74	6	47.48	47.65	5	6,519	0.08%
2019/08/19	3	47.73	6	48.14	48.45	-3	6,588	-0.05%
2019/08/16	2	46.55	0	0.00	48.00	2	6,638	0.03%
2019/08/15	1	46.85	0	0.00	46.85	1	6,585	0.02%
2019/08/14	0	0.00	2	47.30	47.10	-2	6,618	-0.03%
2019/08/13	6.5	47.23	37	47.01	46.80	-30.5	6,763	-0.45%
2019/08/12	4	48.14	0	0.00	48.05	4	6,673	0.06%
2019/08/08	0	0.00	4	48.85	48.65	-4	6,678	-0.06%
2019/08/07	10	48.49	0	0.00	48.30	10	6,700	0.15%
2019/08/06	5	49.00	0	0.00	49.05	5	6,675	0.07%
2019/08/05	2	48.50	4	49.85	50.00	-2	6,615	-0.03%
2019/08/02	5	49.00	0	0.00	48.85	5	6,542	0.08%
2019/08/01	2	50.45	3	50.10	50.20	-1	6,471	-0.02%
2019/07/31	3	50.33	22	50.61	51.40	-19	6,402	-0.30%
2019/07/30	5	51.66	0	0.00	51.40	5	6,237	0.08%
2019/07/26	14	51.92	2	51.90	51.90	12	6,269	0.19%
2019/07/25	1	52.30	30	52.67	51.70	-29	6,292	-0.46%
2019/07/24	0	0.00	2	53.50	53.50	-2	6,174	-0.03%
2019/07/23	1	55.80	0	0.00	55.30	1	6,101	0.02%
2019/07/19	0	0.00	2	56.30	56.30	-2	6,123	-0.03%
2019/07/17	0	0.00	2	56.10	57.00	-2	6,151	-0.03%
2019/07/16	6	56.00	0	0.00	56.20	6	6,119	0.10%
2019/07/10	0	0.00	1	56.80	57.20	-1	6,112	-0.02%
2019/07/09	1	56.20	0	0.00	56.20	1	6,083	0.02%
2019/07/04	0	0.00	4	56.55	56.60	-4	6,000	-0.07%
2019/07/02	1	55.10	0	0.00	55.30	1	6,044	0.02%
2019/07/01	2	56.70	0	0.00	55.30	2	6,028	0.03%
2019/06/28	2	57.00	1	57.00	56.20	1	6,002	0.02%
2019/06/26	0	0.00	3.4	56.82	57.00	-3.4	6,055	-0.06%
2019/06/24	2	57.30	2	57.50	57.50	0	6,163	0.00%
2019/06/19	2	56.10	3	57.03	57.40	-1	6,257	-0.02%
2019/06/18	0	0.00	1	55.90	56.00	-1	6,229	-0.02%
2019/06/14	5	56.40	5	56.20	56.20	0	6,151	0.00%
2019/06/13	0	0.00	1	55.90	56.50	-1	6,148	-0.02%
2019/06/11	1	57.70	0	0.00	58.10	1	6,217	0.02%
2019/06/04	1	57.60	0	0.00	58.00	1	6,549	0.02%
2019/05/31	1	57.20	3	58.00	58.10	-2	6,590	-0.03%
2019/05/30	2	56.95	1	57.40	57.50	1	6,664	0.01%
2019/05/29	2	55.70	0	0.00	56.20	2	7,396	0.03%
2019/05/28	0	0.00	13	56.30	57.40	-13	10,894	-0.12%
2019/05/27	0	0.00	2.2	56.62	56.80	-2.2	10,729	-0.02%
2019/05/24	0	0.00	8.3	56.84	57.80	-8.3	10,925	-0.08%
2019/05/22	0	0.00	1	53.20	53.90	-1	11,227	-0.01%
2019/05/21	5	53.20	1	53.50	53.80	4	11,442	0.03%
2019/05/20	0	0.00	21	52.66	52.60	-21	11,663	-0.18%
2019/05/17	0	0.00	1	50.90	51.10	-1	11,748	-0.01%
2019/05/16	0	0.00	5	51.00	51.00	-5	11,892	-0.04%
2019/05/14	2	50.90	0	0.00	50.90	2	12,395	0.02%
2019/05/10	2	50.30	0	0.00	50.70	2	13,197	0.02%
2019/05/03	1	50.00	0	0.00	50.90	1	13,339	0.01%
2019/05/02	5	49.95	0	0.00	50.40	5	13,322	0.04%
2019/04/30	0	0.00	1	49.00	49.80	-1	13,245	-0.01%
2019/04/29	0	0.00	1	48.65	49.00	-1	13,283	-0.01%
2019/04/22	3	48.40	0	0.00	48.20	3	13,736	0.02%
2019/04/17	2	48.50	0	0.00	48.60	2	14,152	0.01%
2019/04/15	0	0.00	1	48.80	48.90	-1	14,187	-0.01%
2019/04/09	1	48.00	0	0.00	48.15	1	14,281	0.01%
2019/04/01	0	0.00	2	48.50	48.50	-2	14,244	-0.01%
2019/03/29	0	0.00	2	48.00	48.70	-2	14,204	-0.01%
2019/03/28	0	0.00	7	47.69	48.00	-7	14,310	-0.05%
2019/03/27	5	47.60	0	0.00	47.55	5	14,304	0.03%
2019/03/25	0	0.00	2	47.00	46.95	-2	14,359	-0.01%
2019/03/22	0	0.00	60	47.40	47.55	-60	14,324	-0.42%
2019/03/20	5	47.55	0	0.00	47.90	5	14,275	0.04%
2019/03/19	0	0.00	4	47.40	47.50	-4	14,212	-0.03%
2019/03/15	0	0.00	2	47.10	47.30	-2	14,202	-0.01%
2019/03/14	2	46.48	7	46.75	47.10	-5	14,105	-0.04%
2019/03/13	0	0.00	2	46.48	46.50	-2	14,027	-0.01%
2019/03/12	0	0.00	1,267	45.28	45.50	-1,267	13,839	-9.16%	大賣/鉅額交易
2019/03/11	1	45.20	0	0.00	45.10	1	13,800	0.01%
2019/03/07	0	0.00	2	45.60	45.50	-2	13,759	-0.01%
2019/03/04	4	45.83	0	0.00	46.10	4	13,664	0.03%
2019/02/27	583	45.71	582	45.99	47.90	1	12,945	0.01%	大買/大賣/
2019/02/26	5	44.77	0	0.00	44.90	5	9,352	0.05%
2019/02/25	2	46.18	0	0.00	45.70	2	9,048	0.02%
2019/02/21	1	47.35	1	46.95	47.65	0	8,393	0.00%
2019/02/20	0	0.00	10	46.15	46.30	-10	8,048	-0.12%
2019/02/19	2	45.40	0	0.00	45.20	2	7,864	0.03%
2019/02/18	0	0.00	3	45.50	45.20	-3	7,592	-0.04%
2019/02/15	0	0.00	1	44.80	45.00	-1	7,540	-0.01%
2019/02/12	0	0.00	13	45.08	44.70	-13	7,076	-0.18%
2019/02/11	3	43.70	2	43.78	43.80	1	6,348	0.02%
2019/01/30	2	43.65	3	44.00	43.90	-1	6,475	-0.02%
2019/01/29	0	0.00	1	43.20	43.30	-1	6,470	-0.02%
2019/01/25	1	43.45	0	0.00	43.70	1	6,421	0.02%
2019/01/23	1	43.50	0	0.00	43.95	1	6,412	0.02%
2019/01/22	1	43.50	0	0.00	43.85	1	6,682	0.01%
2019/01/21	1	43.60	0	0.00	43.75	1	6,802	0.01%
2019/01/17	0	0.00	5	43.25	43.05	-5	6,836	-0.07%
2019/01/16	0	0.00	6	43.16	42.60	-6	6,917	-0.09%
2019/01/15	5	43.50	5	43.05	43.20	0	6,867	0.00%
2019/01/14	0	0.00	7	42.50	42.50	-7	6,947	-0.10%
2019/01/11	3	41.73	1	41.55	41.60	2	7,042	0.03%
2019/01/10	0	0.00	5	41.10	41.20	-5	6,906	-0.07%
2019/01/09	1	40.85	0	0.00	40.70	1	6,758	0.01%
2019/01/07	1	39.95	1	40.20	40.20	0	6,602	0.00%
2018/12/28	0	0.00	1	40.20	40.20	-1	6,414	-0.02%
2018/12/25	6	39.42	4	39.55	39.75	2	6,330	0.03%
2018/12/24	1	39.70	0	0.00	39.65	1	6,303	0.02%
2018/12/22	1	39.90	0	0.00	39.70	1	6,262	0.02%
2018/12/20	0	0.00	1	40.30	40.25	-1	6,011	-0.02%
2018/12/18	0	0.00	1	39.65	39.80	-1	5,787	-0.02%
2018/12/14	0	0.00	2	39.53	39.50	-2	5,670	-0.04%
2018/12/07	0.1	38.85	0	0.00	38.80	0.1	5,571	0.00%
2018/12/05	0	0.00	1	39.25	39.05	-1	5,529	-0.02%
2018/12/03	2	39.50	0	0.00	39.80	2	5,553	0.04%
2018/11/30	8	38.67	0	0.00	39.95	8	5,516	0.15%
2018/11/27	2	39.73	0	0.00	39.60	2	5,276	0.04%
2018/11/26	0	0.00	3	39.90	39.95	-3	5,137	-0.06%
2018/11/23	0	0.00	2	39.03	39.20	-2	5,006	-0.04%
2018/11/16	1	38.70	1	38.55	38.55	0	4,834	0.00%
2018/11/15	0	0.00	11	38.82	39.05	-11	4,719	-0.23%
2018/11/14	9	39.23	3	39.15	39.15	6	4,687	0.13%
2018/11/13	56	40.90	29	40.54	40.80	27	4,481	0.60%
2018/11/12	8	39.94	8	40.19	40.50	0	4,309	0.00%
2018/11/09	2	39.65	4	39.55	39.55	-2	4,141	-0.05%
2018/11/08	1	39.95	2	39.95	39.90	-1	4,128	-0.02%
2018/11/07	25	39.79	10	39.52	39.95	15	4,057	0.37%
2018/11/06	4	38.85	3	38.80	38.95	1	3,813	0.03%
2018/11/05	0	0.00	4	38.70	38.70	-4	3,685	-0.11%
2018/11/02	4	38.41	7	38.53	38.60	-3	3,639	-0.08%
2018/11/01	2	38.38	5	38.44	38.50	-3	3,550	-0.08%
2018/10/31	3	38.15	3	38.47	38.45	0	3,506	0.00%
2018/10/30	7	38.05	3	38.13	38.40	4	3,406	0.12%
2018/10/29	0	0.00	46	36.56	37.35	-46	3,056	-1.50%
2018/10/26	1	36.45	0	0.00	36.45	1	2,881	0.03%
2018/10/25	4	36.24	64	36.28	36.20	-60	2,746	-2.18%
2018/10/24	4	36.01	1	35.95	36.80	3	2,647	0.11%
2018/10/23	3	36.60	0	0.00	36.55	3	2,497	0.12%
2018/10/22	5	37.59	4	37.83	37.35	1	2,391	0.04%
2018/10/19	6	36.58	9	35.09	36.90	-3	2,126	-0.14%