上海商銀 (5876)-元大-南屯券商分點個股進出

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
46.35
漲跌
▼0.35
漲幅
-0.75%
成交量
3,562張
產業
上市金融類股
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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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	46.45	46.45	-1	5,131	-0.02%
2024/04/29	0	0.00	1	46.30	46.40	-1	5,088	-0.02%
2024/04/26	1	45.15	0	0.00	45.05	1	5,005	0.02%
2024/04/25	3	45.08	0	0.00	45.20	3	5,001	0.06%
2024/04/23	0	0.00	4	45.94	45.85	-4	5,048	-0.08%
2024/04/22	1	45.45	0	0.00	45.55	1	5,059	0.02%
2024/04/01	2	46.50	0	0.00	46.50	2	4,731	0.04%
2024/03/27	0	0.00	1.1	47.83	48.00	-1.1	4,031	-0.03%
2024/03/26	0	0.00	1	46.90	47.30	-1	3,971	-0.03%
2024/03/22	0	0.00	4.3	47.64	47.90	-4.3	3,981	-0.11%
2024/03/21	0	0.00	1	47.60	47.80	-1	3,893	-0.03%
2024/03/20	0	0.00	1	46.75	46.70	-1	3,810	-0.03%
2024/03/12	1	45.10	0	0.00	45.05	1	3,351	0.03%
2024/03/11	2	44.50	0	0.00	44.60	2	3,369	0.06%
2024/03/07	0	0.00	0.2	44.45	44.70	-0.2	3,473	-0.01%
2024/03/06	2	44.40	0	0.00	44.30	2	3,533	0.06%
2024/02/20	0	0.00	1	44.90	44.90	-1	4,571	-0.02%
2024/01/24	1	44.50	0	0.00	44.35	1	4,902	0.02%
2024/01/19	0	44.55	0	0.00	44.70	0	5,061	0.00%
2024/01/17	0	44.15	0	0.00	43.90	0	5,084	0.00%
2024/01/16	1	44.50	0	0.00	44.50	1	4,999	0.02%
2024/01/12	0	0.00	9	45.55	45.35	-9	5,002	-0.18%
2024/01/10	9	44.74	0	0.00	44.95	9	5,037	0.18%
2024/01/08	0.2	46.35	0	0.00	46.30	0.2	4,923	0.00%
2023/12/29	0	0.00	0	46.60	46.80	0	5,093	0.00%
2023/12/22	0	0.00	3	45.20	45.35	-3	4,954	-0.06%
2023/12/14	0	0.00	7	46.25	46.25	-7	4,807	-0.15%
2023/12/12	0	0.00	4	46.00	46.00	-4	4,814	-0.08%
2023/12/05	0	0.00	0.2	45.90	45.90	-0.2	4,794	0.00%
2023/11/28	3	45.85	0	0.00	45.45	3	4,347	0.07%
2023/11/27	0	0.00	0	46.10	45.75	0	4,290	0.00%
2023/11/24	4	46.15	0	0.00	45.55	4	4,100	0.10%
2023/11/21	0	0.00	1	46.35	46.30	-1	3,866	-0.03%
2023/11/13	0	0.00	0.2	44.80	44.80	-0.2	3,676	-0.01%
2023/11/06	0	0.00	3	44.65	44.65	-3	3,685	-0.08%
2023/11/02	0	0.00	3.1	44.00	44.00	-3.1	3,571	-0.09%
2023/10/30	1	42.80	0	42.90	42.70	1	3,504	0.03%
2023/10/26	1	42.65	0	0.00	42.85	1	3,433	0.03%
2023/10/23	0	43.10	0	0.00	42.65	0	3,378	0.00%
2023/10/19	0	0.00	0.2	43.20	43.40	-0.2	3,321	0.00%
2023/10/17	0	0.00	36.6	43.70	43.50	-36.6	3,293	-1.11%
2023/10/12	0	0.00	5	44.40	44.40	-5	3,372	-0.15%
2023/10/11	0	0.00	5	44.00	44.35	-5	3,358	-0.15%
2023/10/06	0	0.00	5	43.30	43.40	-5	3,304	-0.15%
2023/09/13	0	42.70	0	0.00	42.65	0	3,680	0.00%
2023/09/12	0	42.90	0	0.00	42.80	0	3,828	0.00%
2023/09/06	1	42.30	0	0.00	42.20	1	3,886	0.03%
2023/09/01	5	43.15	0	0.00	43.30	5	3,882	0.13%
2023/08/23	1	42.05	0	0.00	42.10	1	5,143	0.02%
2023/08/17	2	41.95	0	0.00	42.00	2	5,352	0.04%
2023/08/16	4	42.41	1	42.45	42.35	3	5,309	0.06%
2023/08/15	2	42.90	0	0.00	42.95	2	5,328	0.04%
2023/08/14	0	43.35	0	0.00	43.10	0	5,348	0.00%
2023/08/10	0	0.00	0	44.10	43.85	0	5,421	0.00%
2023/08/02	0	44.00	0	0.00	43.85	0	5,465	0.00%
2023/07/31	2	44.15	0	0.00	44.05	2	5,505	0.04%
2023/07/25	1	43.90	0	0.00	43.85	1	5,673	0.02%
2023/07/24	1	43.60	0	0.00	43.50	1	5,727	0.02%
2023/07/21	2	43.95	0	0.00	43.90	2	5,730	0.03%
2023/07/18	0	0.00	1	44.65	45.05	-1	5,641	-0.02%
2023/07/13	0	44.30	0	0.00	43.95	0	5,609	0.00%
2023/07/10	0	43.75	1	43.65	43.35	-1	5,570	-0.02%
2023/07/06	26	43.96	0	0.00	43.40	26	5,453	0.48%
2023/07/04	2	46.05	0	0.00	46.15	2	5,194	0.04%
2023/06/19	0	45.95	0	0.00	46.45	0	5,079	0.00%
2023/06/16	1	46.50	0	0.00	45.70	1	5,043	0.02%
2023/06/15	0	46.40	0	0.00	46.40	0	4,907	0.00%
2023/06/12	0	46.25	0	0.00	46.25	0	5,126	0.00%
2023/06/07	1	46.20	0	0.00	46.55	1	5,374	0.02%
2023/06/01	0	45.50	0	0.00	45.45	0	5,281	0.00%
2023/05/29	0	46.15	0	0.00	45.85	0	4,106	0.00%
2023/05/26	1	45.85	0	0.00	45.80	1	4,062	0.02%
2023/05/25	0	0.00	0	46.25	45.95	0	3,994	0.00%
2023/05/23	1	46.85	0	0.00	47.05	1	3,877	0.03%
2023/05/17	0	0.00	0	46.95	47.00	0	3,785	0.00%
2023/05/16	0	46.35	0	0.00	46.55	0	3,707	0.00%
2023/05/02	0.2	46.40	0	46.00	46.00	0.2	3,576	0.01%
2023/04/19	0	46.35	0	0.00	46.20	0	3,727	0.00%
2023/04/14	0	0.00	1	47.50	47.50	-1	3,787	-0.03%
2023/03/27	0	0.00	1	46.45	46.25	-1	4,302	-0.02%
2023/03/22	0	0.00	1	46.45	46.30	-1	4,334	-0.02%
2023/03/20	1	44.85	0	0.00	45.15	1	4,414	0.02%
2023/03/07	0	0.00	2	47.80	47.85	-2	4,519	-0.04%
2023/03/02	0	0.00	1	47.45	47.15	-1	4,687	-0.02%
2023/03/01	0	0.00	0.2	47.66	47.45	-0.2	4,730	0.00%
2023/02/23	0	0.00	0	47.70	47.85	0	4,686	0.00%
2023/02/17	0	47.00	0	0.00	47.15	0	4,885	0.00%
2023/02/15	1	46.75	0	0.00	46.80	1	5,097	0.02%
2023/02/14	0	0.00	2	47.30	47.30	-2	5,144	-0.04%
2023/02/02	0	0.00	0.3	46.80	46.75	-0.3	5,620	-0.01%
2023/02/01	0	0.00	3	46.65	47.10	-3	5,626	-0.05%
2023/01/31	0.2	46.90	0	0.00	46.60	0.2	5,647	0.00%
2023/01/30	2	47.28	1	47.50	47.95	1	5,602	0.02%
2023/01/13	0	0.00	2.1	46.40	46.35	-2.1	5,631	-0.04%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/10	0	0.00	2	46.20	46.15	-2	5,860	-0.03%
2023/01/09	0	0.00	1	46.15	46.25	-1	5,910	-0.02%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/29	1.9	43.82	0	0.00	43.90	1.9	6,044	0.03%
2022/12/27	0	0.00	11	44.15	44.25	-11	6,015	-0.18%
2022/12/26	9	44.05	2	44.18	44.05	7	6,042	0.12%
2022/12/23	1	43.90	0	0.00	44.25	1	6,076	0.02%
2022/12/22	2	44.10	1.1	44.24	44.45	0.9	6,119	0.01%
2022/12/21	1.2	43.84	3.5	43.89	43.75	-2.4	6,124	-0.04%
2022/12/20	26.1	45.41	19	44.88	44.50	7.1	6,004	0.12%
2022/12/19	0	47.00	0	0.00	47.00	0	5,745	0.00%
2022/12/12	9	47.55	2	47.38	47.60	7	5,774	0.12%
2022/12/08	0	0.00	1	48.15	48.05	-1	5,842	-0.02%
2022/12/07	0	0.00	7	47.99	47.90	-7	5,824	-0.12%
2022/12/06	2	47.35	0	0.00	46.80	2	5,774	0.03%
2022/12/05	0	0.00	2	47.26	47.05	-2	5,756	-0.04%
2022/12/02	0	0.00	3	48.30	48.20	-3	5,675	-0.05%
2022/12/01	2	48.88	0	0.00	48.95	2	5,692	0.04%
2022/11/29	5	47.60	0	0.00	47.80	5	5,482	0.09%
2022/11/28	2	45.90	0	0.00	46.40	2	5,412	0.04%
2022/11/25	0	0.00	5	46.35	46.50	-5	5,397	-0.09%
2022/11/24	0	0.00	2	45.95	46.05	-2	5,539	-0.04%
2022/11/23	0	0.00	2	45.30	45.80	-2	5,521	-0.04%
2022/11/22	2	44.85	6	44.90	45.05	-4	5,497	-0.07%
2022/11/18	4	44.88	1	44.70	44.85	3	5,443	0.06%
2022/11/17	2	45.40	0	0.00	45.35	2	5,402	0.04%
2022/11/15	5.7	45.88	0	0.00	46.40	5.7	5,319	0.11%
2022/11/11	0	0.00	0	45.80	46.00	0	5,220	0.00%
2022/11/10	0.2	45.26	0	0.00	45.20	0.2	5,196	0.00%
2022/11/08	1	45.00	0	0.00	45.30	1	5,139	0.02%
2022/11/07	0	0.00	4	44.85	45.45	-4	5,097	-0.08%
2022/11/04	0	44.82	3	44.60	45.10	-3	5,043	-0.06%
2022/11/03	0	0.00	4	45.15	45.00	-4	4,989	-0.08%
2022/11/02	1	45.60	3	45.60	45.60	-2	4,947	-0.04%
2022/11/01	3	46.00	3	46.00	46.15	0	4,888	0.00%
2022/10/31	0	0.00	10	45.25	46.40	-10	4,854	-0.21%
2022/10/28	4.1	45.41	0	0.00	45.55	4.1	4,780	0.08%
2022/10/27	10	45.61	0	0.00	45.50	10	4,769	0.21%
2022/10/25	2	44.68	0	0.00	45.20	2	4,749	0.04%
2022/10/21	0.1	46.40	0	0.00	46.50	0.1	4,634	0.00%
2022/10/19	0	47.30	0	0.00	46.70	0	4,417	0.00%
2022/10/17	0	0.00	1	47.60	47.35	-1	4,324	-0.02%
2022/10/11	0.1	48.15	0	0.00	47.75	0.1	4,126	0.00%
2022/10/04	0.2	48.75	0	0.00	48.70	0.2	4,175	0.00%
2022/09/23	1	49.75	0	0.00	49.70	1	4,288	0.02%
2022/09/13	0	0.00	2	49.75	49.60	-2	4,417	-0.05%
2022/09/07	0.2	48.95	0	0.00	48.55	0.2	4,555	0.00%
2022/09/02	2	48.65	0	0.00	48.65	2	4,689	0.04%
2022/08/22	0	51.00	0	0.00	51.30	0	5,292	0.00%
2022/08/10	0	0.00	2	52.00	52.80	-2	5,853	-0.03%
2022/08/01	2	50.60	0	0.00	50.50	2	5,872	0.03%
2022/07/27	4	49.25	0	0.00	49.90	4	5,873	0.07%
2022/07/20	0	47.90	0	0.00	47.90	0	5,905	0.00%
2022/07/18	1	47.70	0	0.00	48.00	1	5,918	0.02%
2022/07/08	0	0.00	4	49.90	49.80	-4	5,820	-0.07%
2022/07/07	0	0.00	3	48.90	49.70	-3	5,819	-0.05%
2022/07/06	3	51.10	3	51.00	51.10	0	5,763	0.00%
2022/06/27	0	0.00	0	54.50	54.30	0	5,655	0.00%
2022/06/23	0	0.00	2	53.70	54.00	-2	5,552	-0.04%
2022/06/22	0	52.60	0	0.00	52.90	0	5,471	0.00%
2022/06/21	5	52.18	5	53.10	53.10	0	5,509	0.00%
2022/06/13	0	0.00	20	50.60	50.70	-20	5,434	-0.37%
2022/06/10	0	0.00	10	52.50	52.10	-10	5,306	-0.19%
2022/06/09	0	0.00	20	52.10	52.20	-20	5,271	-0.38%
2022/05/27	0	0.00	0.5	50.78	50.90	-0.5	4,473	-0.01%
2022/05/24	0	0.00	1	50.40	50.00	-1	4,233	-0.02%
2022/05/13	0	0.00	2	46.20	46.80	-2	3,830	-0.05%
2022/05/12	0	45.65	0	0.00	45.95	0	3,823	0.00%
2022/05/06	0	0.00	2	48.25	48.35	-2	3,827	-0.05%
2022/05/03	0	48.55	0	0.00	48.60	0	4,096	0.00%
2022/04/22	0	0.00	1	49.00	49.70	-1	4,187	-0.02%
2022/04/20	0	0.00	5	49.35	49.55	-5	4,476	-0.11%
2022/04/19	0	0.00	0	49.35	48.90	0	4,671	0.00%
2022/04/18	0	0.00	1	49.15	49.10	-1	4,745	-0.02%
2022/04/13	0	50.60	0	0.00	51.00	0	4,790	0.00%
2022/04/12	0	0.00	4	50.00	50.30	-4	4,761	-0.08%
2022/04/07	1	49.05	0	0.00	49.05	1	4,671	0.02%
2022/03/24	5	49.35	2	50.00	50.00	3	4,353	0.07%
2022/03/21	4	48.65	0	48.70	48.80	4	4,216	0.09%
2022/03/17	0	0.00	4	48.00	48.15	-4	4,142	-0.10%
2022/03/11	0	46.20	0	0.00	45.70	0	4,063	0.00%
2022/03/10	0	0.00	8	46.55	46.80	-8	4,069	-0.20%
2022/03/03	0	47.30	0	0.00	47.50	0	4,085	0.00%
2022/03/01	0	0.00	2	47.20	47.55	-2	4,115	-0.05%
2022/02/24	0	46.50	0.6	46.25	46.25	-0.5	3,985	-0.01%
2022/02/22	0	0.00	1	47.65	47.15	-1	3,970	-0.03%
2022/02/16	0.1	48.35	0	0.00	48.10	0.1	4,019	0.00%
2022/02/15	0	0.00	0	48.30	48.30	0	4,022	0.00%
2022/02/11	0.5	49.00	0	0.00	49.30	0.5	3,981	0.01%
2022/02/07	0	0.00	0	47.40	47.95	0	3,825	0.00%
2022/01/26	0	47.50	0	0.00	46.25	0	3,723	0.00%
2022/01/25	0	46.95	0	0.00	47.15	0	3,575	0.00%
2022/01/21	0	47.65	0	0.00	47.55	0	3,501	0.00%
2022/01/18	46	48.30	0	0.00	48.50	46	3,414	1.35%
2022/01/14	0	48.70	0	0.00	48.60	0	3,305	0.00%
2022/01/05	0	0.00	15	47.50	47.55	-15	2,594	-0.58%
2021/12/16	0	0.00	2.1	46.99	47.00	-2.1	2,800	-0.07%
2021/12/14	0	47.05	0	0.00	47.00	0	2,915	0.00%
2021/12/13	0	0.00	0.2	47.10	47.10	-0.2	2,955	-0.01%
2021/12/10	0	0.00	0.1	47.05	47.05	-0.1	3,000	0.00%
2021/12/02	0	0.00	0	46.70	47.00	0	3,029	0.00%
2021/12/01	0	47.45	0	0.00	46.55	0	3,054	0.00%
2021/11/25	0	0.00	0.2	46.80	47.20	-0.2	3,015	-0.01%
2021/11/24	0.2	47.40	0	0.00	47.55	0.2	3,150	0.01%
2021/11/19	0	0.00	6	46.53	46.75	-6	3,371	-0.18%
2021/11/18	0.1	46.40	0	0.00	46.70	0.1	3,363	0.00%
2021/10/28	0	0.00	0.2	44.65	44.40	-0.2	3,439	-0.01%
2021/10/27	0.1	44.80	0	0.00	44.90	0.1	3,475	0.00%
2021/10/07	0.1	44.10	0	0.00	44.20	0.1	3,744	0.00%
2021/10/06	0	43.60	0	0.00	43.30	0	3,760	0.00%
2021/10/05	0	0.00	0	43.10	43.10	0	3,751	0.00%
2021/10/01	0	43.30	0	0.00	43.30	0	3,798	0.00%
2021/09/22	0	0.00	18	43.85	43.60	-18	3,673	-0.49%
2021/09/17	18	45.86	0	0.00	45.35	18	3,597	0.50%
2021/09/15	0	0.00	16	45.20	45.75	-16	3,481	-0.46%
2021/09/10	16	45.68	1	45.80	45.75	15	3,529	0.42%
2021/09/09	0	0.00	18	45.08	45.75	-18	3,585	-0.50%
2021/09/08	0	0.00	1	45.60	45.60	-1	3,560	-0.03%
2021/09/07	18	45.15	0	0.00	45.20	18	3,569	0.50%
2021/09/06	0	0.00	3	45.00	45.05	-3	3,537	-0.08%
2021/09/01	0	0.00	4	44.55	44.65	-4	3,480	-0.11%
2021/08/31	0	0.00	21	44.33	45.00	-21	3,425	-0.61%
2021/08/30	0	0.00	5	44.05	44.30	-5	3,336	-0.15%
2021/08/27	0	0.00	4.4	42.21	43.90	-4.4	3,196	-0.14%
2021/08/26	0	0.00	1.1	41.40	41.60	-1.1	2,980	-0.04%
2021/08/25	1.1	41.00	0	0.00	41.25	1.1	2,934	0.04%
2021/08/24	2	40.95	0	0.00	41.25	2	2,923	0.07%
2021/08/23	0	0.00	0.1	41.00	40.95	-0.1	2,970	0.00%
2021/08/20	0	0.00	1	40.70	40.25	-1	3,041	-0.03%
2021/08/19	0.1	40.60	0	0.00	40.55	0.1	3,611	0.00%
2021/08/18	4	41.30	2	41.25	41.40	2	3,614	0.06%
2021/08/17	0	0.00	1.2	41.66	41.55	-1.2	3,720	-0.03%
2021/08/16	0.2	41.20	0	0.00	41.15	0.2	3,708	0.01%
2021/08/13	1	41.30	2	41.25	41.40	-1	3,792	-0.03%
2021/08/12	1	41.40	1	41.75	41.60	0	3,840	0.00%
2021/08/09	1	41.25	2.1	41.64	42.05	-1.1	4,066	-0.03%
2021/08/06	2.1	41.77	3	42.18	41.85	-0.9	4,121	-0.02%
2021/08/05	2	41.80	0	0.00	42.15	2	4,193	0.05%
2021/08/04	0	0.00	1	42.05	42.05	-1	4,410	-0.02%
2021/08/03	0.1	41.95	0.1	42.20	42.00	0	4,464	0.00%
2021/08/02	2	42.45	0.1	42.60	42.50	1.9	4,517	0.04%
2021/07/30	5	41.40	0	0.00	41.75	5	4,537	0.11%
2021/07/29	0	0.00	0.1	41.75	41.85	-0.1	4,574	0.00%
2021/07/28	5.1	41.15	0.5	41.16	41.30	4.6	4,553	0.10%
2021/07/26	1	44.90	0	0.00	45.00	1	4,526	0.02%
2021/07/23	0.1	45.10	0	0.00	45.10	0.1	4,560	0.00%
2021/07/19	0	0.00	0.5	45.40	45.40	-0.5	4,736	-0.01%
2021/07/16	0	0.00	10	45.25	45.50	-10	4,734	-0.21%
2021/07/15	0.2	45.40	15	45.40	45.45	-14.8	4,750	-0.31%
2021/07/14	1	45.35	0	0.00	45.40	1	4,782	0.02%
2021/07/13	0	0.00	5.1	45.35	45.40	-5.1	4,843	-0.10%
2021/07/12	3.1	45.11	0.1	44.90	44.90	3	4,853	0.06%
2021/07/09	0.1	44.75	0	0.00	44.95	0.1	4,863	0.00%
2021/07/05	0	0.00	0.3	45.13	45.25	-0.3	5,043	-0.01%
2021/07/02	0.2	44.80	0	0.00	44.90	0.2	5,052	0.00%
2021/07/01	0	0.00	0.1	44.95	45.05	-0.1	5,066	0.00%
2021/06/30	4	45.28	10	45.15	45.25	-6	5,110	-0.12%
2021/06/29	0.1	44.80	2	45.00	45.20	-1.9	5,149	-0.04%
2021/06/28	0.1	45.00	0	0.00	45.20	0.1	5,181	0.00%
2021/06/25	8	45.20	0.2	45.20	45.20	7.8	5,245	0.15%
2021/06/24	0	0.00	0	44.80	45.00	0	5,266	0.00%
2021/06/23	0	44.45	1	44.70	45.25	-1	5,318	-0.02%
2021/06/22	0.4	44.20	1.1	44.24	44.30	-0.6	5,296	-0.01%
2021/06/21	1.2	43.75	0.3	44.00	43.50	0.8	5,292	0.02%
2021/06/18	9.2	44.58	9	44.28	44.25	0.2	5,313	0.00%
2021/06/17	0.7	44.52	1	44.85	44.80	-0.3	5,256	-0.01%
2021/06/16	3.1	44.86	3	45.00	44.85	0.1	5,378	0.00%
2021/06/15	3.5	44.79	0	0.00	45.00	3.5	5,410	0.06%
2021/06/11	0	0.00	0.2	44.98	45.05	-0.2	5,464	0.00%
2021/06/10	0.2	44.75	0.1	44.80	45.00	0.1	5,513	0.00%
2021/06/09	0.1	44.60	0	0.00	45.00	0.1	5,553	0.00%
2021/06/08	1.1	44.98	0.1	44.95	45.05	1	5,562	0.02%
2021/06/07	0.2	44.35	0.1	44.70	45.00	0.1	5,659	0.00%
2021/06/04	0.1	44.95	0	0.00	45.15	0.1	5,725	0.00%
2021/06/03	0.1	45.30	0	0.00	45.70	0.1	5,844	0.00%
2021/06/02	0	0.00	0.1	45.10	45.50	-0.1	5,888	0.00%
2021/06/01	0.2	45.30	0.1	45.15	45.35	0.1	5,934	0.00%
2021/05/31	10	45.05	0.1	45.25	45.40	9.9	6,012	0.16%
2021/05/28	0.5	45.25	0.1	45.10	45.25	0.5	6,048	0.01%
2021/05/27	5	44.45	6.1	45.36	45.60	-1.1	6,010	-0.02%
2021/05/26	0	0.00	10	45.20	45.35	-10	5,613	-0.18%
2021/05/25	0	0.00	5	45.10	45.20	-5	5,631	-0.09%
2021/05/18	0	0.00	2	43.55	43.60	-2	5,446	-0.04%
2021/05/14	0	0.00	5	41.60	42.65	-5	5,399	-0.09%
2021/05/13	0	0.00	1	41.75	41.20	-1	5,342	-0.02%
2021/05/12	6	41.08	0	0.00	41.50	6	5,268	0.11%
2021/05/07	0	0.00	1	44.05	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	3	43.20	43.90	-3	5,165	-0.06%
2021/05/05	0	0.00	28	42.70	42.45	-28	5,123	-0.55%
2021/05/04	0	0.00	12	43.14	42.45	-12	5,168	-0.23%
2021/05/03	0.1	43.25	2	43.35	42.80	-1.9	5,148	-0.04%
2021/04/29	1	43.55	0	0.00	43.45	1	5,159	0.02%
2021/04/28	2	43.70	2	43.95	43.95	0	5,160	0.00%
2021/04/23	0	0.00	4	42.83	43.00	-4	5,228	-0.08%
2021/04/20	0	0.00	1	42.80	43.00	-1	5,189	-0.02%
2021/04/19	0	0.00	5	42.90	43.00	-5	5,194	-0.10%
2021/04/16	5	42.30	19	42.30	42.45	-14	5,165	-0.27%
2021/04/14	2	42.10	10	42.40	42.40	-8	5,288	-0.15%
2021/04/13	1	42.35	0	0.00	42.10	1	5,275	0.02%
2021/04/12	40	41.95	9	41.87	41.90	31	5,238	0.59%
2021/04/09	0	0.00	1	41.15	41.25	-1	5,252	-0.02%
2021/04/08	0	0.00	11	41.21	41.20	-11	5,284	-0.21%
2021/04/06	0	0.00	4	41.43	41.20	-4	5,352	-0.07%
2021/04/01	1	41.50	0	0.00	41.55	1	5,306	0.02%
2021/03/29	0	41.30	4	41.25	41.40	-4	5,142	-0.08%
2021/03/26	10	41.53	0	0.00	41.40	10	5,104	0.20%
2021/03/24	0	0.00	6	40.65	40.70	-6	5,106	-0.12%
2021/03/23	2	40.50	0	0.00	40.40	2	5,091	0.04%
2021/03/22	1	40.10	1	40.40	40.50	0	5,113	0.00%
2021/03/19	2	40.10	0	0.00	40.40	2	5,137	0.04%
2021/03/17	0	0.00	2	41.20	41.05	-2	5,060	-0.04%
2021/03/16	15	41.40	0	0.00	41.35	15	5,070	0.30%
2021/03/15	11	41.10	0	0.00	41.25	11	5,112	0.22%
2021/03/12	0	0.00	5	41.00	41.00	-5	5,124	-0.10%
2021/03/11	1	40.85	0	0.00	40.65	1	5,153	0.02%
2021/03/09	1	40.10	0	0.00	40.45	1	5,044	0.02%
2021/03/08	1	39.55	0	0.00	39.60	1	4,938	0.02%
2021/03/05	0	0.00	2	39.48	39.40	-2	4,910	-0.04%
2021/03/04	3	39.35	1	39.65	39.65	2	5,061	0.04%
2021/03/03	0	0.00	2	39.85	40.05	-2	5,026	-0.04%
2021/03/02	2	39.52	1	39.92	39.35	1	4,947	0.02%
2021/02/26	18	40.04	2	39.55	39.90	16	4,912	0.33%
2021/02/24	0	0.00	3	39.85	39.85	-3	4,709	-0.06%
2021/02/23	0	0.00	2	39.60	39.85	-2	4,696	-0.04%
2021/02/22	3	39.32	6	39.51	39.25	-3	4,691	-0.06%
2021/02/19	9	39.07	0.5	39.50	39.20	8.5	4,714	0.18%
2021/02/18	0	0.00	1	39.80	39.65	-1	4,731	-0.02%
2021/02/17	4	39.06	6	39.19	39.70	-2	4,769	-0.04%
2021/02/05	0	0.00	10.1	38.55	38.75	-10.1	4,674	-0.22%
2021/02/04	1	38.30	2	38.70	38.70	-1	4,665	-0.02%
2021/02/03	1	38.20	0.8	38.54	38.70	0.2	4,755	0.00%
2021/02/02	5	38.47	3.4	38.65	38.55	1.6	4,790	0.03%
2021/02/01	3	38.32	4.2	38.43	38.20	-1.2	4,825	-0.02%
2021/01/29	14.2	37.79	3	38.19	37.40	11.2	4,785	0.23%
2021/01/28	9	38.49	3.4	38.63	38.25	5.6	4,680	0.12%
2021/01/27	1	38.80	1	39.00	38.60	0	4,609	0.00%
2021/01/26	5	38.72	1	38.80	38.60	4	4,602	0.09%
2021/01/25	1	39.05	0	0.00	38.90	1	4,572	0.02%
2021/01/22	1	39.05	0.2	39.30	39.00	0.8	4,609	0.02%
2021/01/21	2.1	39.32	3.5	39.83	39.10	-1.5	4,588	-0.03%
2021/01/20	2	39.78	1	40.19	39.00	1	4,531	0.02%
2021/01/19	0.1	41.20	0	0.00	41.10	0.1	4,362	0.00%
2021/01/18	1.2	41.43	0	0.00	41.20	1.2	4,329	0.03%
2021/01/15	0.1	41.80	6	41.95	41.75	-5.9	4,295	-0.14%
2021/01/14	0.3	41.98	0	0.00	42.20	0.3	4,380	0.01%
2021/01/13	0.2	41.70	0	0.00	42.20	0.2	4,386	0.00%
2021/01/12	0	0.00	1.1	41.89	42.00	-1.1	4,377	-0.03%
2021/01/11	0.1	42.10	11.3	42.06	42.45	-11.1	4,384	-0.25%
2021/01/08	1.1	42.08	0.1	42.40	42.50	0.9	4,359	0.02%
2021/01/07	0	0.00	7	41.56	41.45	-7	4,240	-0.17%
2021/01/06	0	0.00	2	41.40	41.00	-2	4,254	-0.05%
2021/01/05	0	0.00	0.2	41.12	41.35	-0.2	4,220	0.00%
2021/01/04	2	41.00	0	0.00	41.35	2	4,215	0.05%
2020/12/31	0.1	41.00	0	0.00	41.10	0.1	4,149	0.00%
2020/12/30	0	0.00	4.5	40.56	41.05	-4.5	4,085	-0.11%
2020/12/29	0.5	39.97	1	40.15	40.05	-0.5	4,007	-0.01%
2020/12/28	0.1	39.60	22	39.72	40.00	-21.9	4,016	-0.55%
2020/12/23	1	39.50	0.4	39.70	39.60	0.6	4,117	0.02%
2020/12/22	1	39.80	0	0.00	39.75	1	4,181	0.02%
2020/12/21	1.5	39.87	1.3	40.13	40.15	0.2	4,328	0.00%
2020/12/18	1	39.85	1	40.10	40.20	0	4,376	0.00%
2020/12/16	0	0.00	2	40.10	40.25	-2	4,380	-0.05%
2020/12/15	26	39.39	1	39.61	39.70	25	4,375	0.57%
2020/12/14	2	39.95	5.1	40.00	39.95	-3.1	4,362	-0.07%
2020/12/11	1.1	39.52	3	39.80	40.00	-1.9	4,364	-0.04%
2020/12/10	0.1	39.05	3.2	39.07	39.05	-3.1	4,261	-0.07%
2020/12/09	10	38.70	1.2	38.68	39.15	8.8	4,238	0.21%
2020/12/08	12	39.10	2	39.29	38.95	10	4,158	0.24%
2020/12/07	3	39.77	1	39.55	39.80	2	4,116	0.05%
2020/12/04	0	0.00	3	40.27	40.20	-3	4,095	-0.07%
2020/12/03	0	0.00	2	39.93	40.00	-2	4,081	-0.05%
2020/12/02	1	39.30	2	39.72	39.90	-1	4,113	-0.02%
2020/12/01	1	39.30	2	39.49	39.90	-1	4,135	-0.02%
2020/11/30	9	39.50	2.6	39.93	39.00	6.4	4,131	0.16%
2020/11/27	2	39.90	1.5	40.11	39.90	0.5	3,938	0.01%
2020/11/26	1	40.00	1.2	40.15	40.20	-0.2	3,937	0.00%
2020/11/24	1	40.35	0.1	40.45	40.30	1	4,045	0.02%
2020/11/23	1.2	40.19	3	40.45	40.60	-1.8	4,042	-0.05%
2020/11/20	2	40.33	0.1	40.50	40.30	2	4,045	0.05%
2020/11/19	4	40.53	0.4	40.71	40.50	3.6	4,125	0.09%
2020/11/18	0.4	40.78	0.8	40.85	40.95	-0.4	4,134	-0.01%
2020/11/17	2	40.40	1	40.60	40.60	1	4,144	0.02%
2020/11/16	0	0.00	0.2	40.30	40.50	-0.2	4,208	-0.01%
2020/11/13	0	0.00	0.8	40.10	39.90	-0.8	4,178	-0.02%
2020/11/12	1	39.65	0	0.00	39.80	1	4,197	0.02%
2020/11/11	2	39.85	10.6	39.94	40.20	-8.6	4,196	-0.20%
2020/11/10	2	39.49	3	39.60	39.55	-1	4,093	-0.02%
2020/11/09	11	38.90	1.4	39.07	38.85	9.6	4,027	0.24%
2020/11/06	0	0.00	1	38.55	38.60	-1	3,958	-0.03%
2020/11/05	1	38.55	1	38.70	38.60	0	4,000	0.00%
2020/11/04	2	38.18	2	38.39	38.20	0	4,007	0.00%
2020/11/03	2	38.23	1.8	38.43	38.35	0.2	4,027	0.01%
2020/11/02	2	37.58	4.2	37.79	37.95	-2.2	4,040	-0.06%
2020/10/30	6	37.02	1.1	37.30	37.05	4.9	4,024	0.12%
2020/10/29	1	37.65	0.9	37.85	37.55	0.1	3,929	0.00%
2020/10/28	2.2	37.97	0	0.00	38.10	2.2	3,951	0.06%
2020/10/26	1	38.30	0	0.00	38.30	1	4,014	0.02%
2020/10/23	1	38.25	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	0.00	1	38.65	38.50	-1	4,100	-0.02%
2020/10/20	1	37.90	1	37.85	38.15	0	4,063	0.00%
2020/10/16	2.2	38.15	1	38.40	38.00	1.2	4,012	0.03%
2020/10/15	1	38.10	0	0.00	38.05	1	4,022	0.02%
2020/10/14	3	38.42	2	38.93	38.55	1	3,997	0.03%
2020/10/13	2	38.50	0	0.00	38.60	2	3,935	0.05%
2020/10/12	1	38.55	0	0.00	38.95	1	4,027	0.02%
2020/10/07	0	0.00	20	39.13	39.00	-20	4,156	-0.48%
2020/10/05	4	38.89	0	0.00	38.85	4	4,239	0.09%
2020/09/25	1	38.10	0.2	38.50	38.40	0.8	4,276	0.02%
2020/09/24	11	37.41	0.8	37.70	37.35	10.2	4,235	0.24%
2020/09/22	1.1	39.85	0	0.00	39.50	1.1	4,105	0.03%
2020/09/21	0.1	40.50	0	0.00	40.20	0.1	4,069	0.00%
2020/09/18	0.1	40.90	0	0.00	40.75	0.1	4,094	0.00%
2020/09/17	2	40.40	0	0.00	40.30	2	4,079	0.05%
2020/09/15	2.1	40.61	0	0.00	40.80	2.1	4,079	0.05%
2020/09/09	0.1	40.95	0	0.00	40.55	0.1	4,314	0.00%
2020/09/01	0.2	41.90	0	0.00	41.75	0.2	4,454	0.00%
2020/08/28	4.1	42.11	15	42.20	42.20	-10.9	4,500	-0.24%
2020/08/25	2	42.55	0	0.00	42.35	2	4,657	0.04%
2020/08/21	0.2	42.00	0	0.00	41.80	0.2	4,710	0.00%
2020/08/20	0	0.00	2	42.20	41.55	-2	4,726	-0.04%
2020/08/18	0	0.00	1	43.50	43.40	-1	4,748	-0.02%
2020/08/13	0	0.00	3	43.65	43.85	-3	4,787	-0.06%
2020/08/12	0	0.00	2	43.20	43.40	-2	4,815	-0.04%
2020/08/11	0	0.00	7	44.20	43.40	-7	4,824	-0.15%
2020/08/10	4	43.70	0	0.00	43.70	4	4,804	0.08%
2020/08/07	0	0.00	4	42.89	42.90	-4	4,813	-0.08%
2020/08/06	3	42.95	3	42.62	43.00	0	4,802	0.00%
2020/08/05	0	0.00	0.1	42.05	41.85	-0.1	4,839	0.00%
2020/08/03	3	41.77	0	0.00	41.45	3	4,872	0.06%
2020/07/30	4	42.53	0	0.00	42.85	4	4,830	0.08%
2020/07/29	2	42.95	0	0.00	42.30	2	4,854	0.04%
2020/07/27	8	42.66	20	42.88	42.50	-12	4,935	-0.24%
2020/07/23	2	44.70	0	0.00	44.60	2	4,972	0.04%
2020/07/22	2	45.20	0	0.00	45.00	2	5,046	0.04%
2020/07/21	0	0.00	10	45.51	45.50	-10	5,053	-0.20%
2020/07/20	3	44.67	0	0.00	44.55	3	5,053	0.06%
2020/07/17	3	45.05	0	0.00	44.75	3	5,087	0.06%
2020/07/16	4.1	44.89	0	0.00	44.80	4.1	5,154	0.08%
2020/07/15	4	47.68	2	47.65	47.75	2	5,083	0.04%
2020/07/13	4.1	46.96	1	47.20	47.00	3.1	5,064	0.06%
2020/07/10	4	47.39	3	47.73	47.50	1	5,090	0.02%
2020/07/09	0	0.00	1	48.25	48.20	-1	5,125	-0.02%
2020/07/08	0	0.00	2	47.73	48.00	-2	5,105	-0.04%
2020/07/07	0	0.00	1	47.35	47.50	-1	5,139	-0.02%
2020/07/06	1	47.50	1	47.50	47.45	0	5,132	0.00%
2020/07/03	1	47.00	0	0.00	47.00	1	5,150	0.02%
2020/07/02	0	0.00	0	46.80	46.80	0	5,184	0.00%
2020/07/01	2	46.20	0	0.00	46.20	2	5,234	0.04%
2020/06/29	0	0.00	2	45.03	44.95	-2	5,335	-0.04%
2020/06/24	1	45.10	1	45.40	45.10	0	5,375	0.00%
2020/06/19	0	0.00	3	45.13	45.20	-3	5,620	-0.05%
2020/06/18	2	44.93	0	0.00	45.10	2	5,688	0.04%
2020/06/16	0	0.00	2	45.75	45.15	-2	5,842	-0.03%
2020/06/15	3	44.10	0	0.00	44.05	3	6,057	0.05%
2020/06/12	1	44.45	0	0.00	44.50	1	6,159	0.02%
2020/06/11	2	46.15	0	0.00	45.40	2	6,330	0.03%
2020/06/10	0	0.00	10	46.30	46.75	-10	6,467	-0.15%
2020/06/09	7	45.49	0	0.00	46.10	7	6,656	0.11%
2020/06/08	1	45.45	0.2	45.85	46.00	0.8	6,759	0.01%
2020/06/05	0	0.00	0.1	45.20	45.20	-0.1	6,826	0.00%
2020/06/04	0	0.00	2.2	45.24	45.10	-2.2	6,977	-0.03%
2020/06/02	0	0.00	2	43.60	43.40	-2	7,199	-0.03%
2020/06/01	0.4	43.50	1	43.50	43.50	-0.6	7,206	-0.01%
2020/05/29	1.2	42.63	0.1	42.80	42.80	1.1	7,149	0.02%
2020/05/28	0.2	42.50	1	42.31	42.20	-0.8	7,047	-0.01%
2020/05/27	2.3	42.53	0	0.00	42.50	2.3	7,052	0.03%
2020/05/25	1	41.81	0	0.00	41.75	1	7,038	0.01%
2020/05/22	0.1	42.90	0	0.00	42.55	0.1	6,994	0.00%
2020/05/20	0.1	43.45	0	0.00	43.40	0.1	7,017	0.00%
2020/05/19	1	43.15	0	0.00	43.35	1	7,027	0.01%
2020/05/13	0	0.00	1	43.15	43.10	-1	6,953	-0.01%
2020/05/11	0.1	44.15	0	0.00	44.05	0.1	6,939	0.00%
2020/05/06	0	0.00	2	42.95	42.80	-2	6,911	-0.03%
2020/05/05	0	0.00	1	42.90	43.00	-1	6,930	-0.01%
2020/05/04	3	42.15	1	42.50	42.40	2	6,921	0.03%
2020/04/30	0	0.00	2	44.05	44.15	-2	6,891	-0.03%
2020/04/29	1	43.25	0.2	43.70	43.70	0.8	6,907	0.01%
2020/04/28	1	41.80	1	42.20	42.80	0	6,981	0.00%
2020/04/27	1	42.30	0	42.20	42.10	1	7,119	0.01%
2020/04/24	0.1	41.00	0	0.00	40.60	0.1	7,109	0.00%
2020/04/23	0	41.40	0	0.00	40.90	0	7,178	0.00%
2020/04/22	0.1	41.00	0.1	41.00	40.75	0	7,152	0.00%
2020/04/21	0.1	41.40	5	40.95	40.95	-4.9	7,139	-0.07%
2020/04/20	0	0.00	2.1	42.65	42.50	-2.1	7,137	-0.03%
2020/04/16	5.1	42.54	2	42.35	42.35	3.1	7,079	0.04%
2020/04/15	2	43.00	2.1	43.45	43.20	-0.1	7,024	0.00%
2020/04/13	5	40.95	25	40.60	40.70	-20	6,880	-0.29%
2020/04/10	0	0.00	0.2	41.15	41.10	-0.2	6,883	0.00%
2020/04/09	0	0.00	0.2	40.55	40.35	-0.2	6,840	0.00%
2020/04/08	1	40.20	0	0.00	40.40	1	6,811	0.01%
2020/04/07	3.1	39.26	0	0.00	39.90	3.1	6,741	0.05%
2020/04/06	1.1	38.18	0	0.00	38.65	1.1	6,706	0.02%
2020/04/01	0.1	39.00	0	0.00	38.50	0.1	6,628	0.00%
2020/03/30	1.1	38.90	1	39.00	39.55	0.1	6,435	0.00%
2020/03/27	22	40.16	0	0.00	40.00	22	6,355	0.35%
2020/03/26	3	39.95	0	0.00	40.10	3	6,246	0.05%
2020/03/25	29	40.45	3	40.50	40.60	26	6,339	0.41%
2020/03/24	1	39.05	0	0.00	38.70	1	6,220	0.02%
2020/03/23	3	35.20	0	0.00	35.65	3	6,044	0.05%
2020/03/19	0	0.00	16	35.53	35.00	-16	5,875	-0.27%
2020/03/18	0	0.00	0.1	38.25	38.00	-0.1	5,671	0.00%
2020/03/17	2.1	38.29	5	38.40	38.25	-2.9	5,582	-0.05%
2020/03/13	1	40.27	1	41.20	42.20	0	5,213	0.00%
2020/03/12	1	44.12	1	44.90	44.30	0	4,979	0.00%
2020/03/11	1	47.10	0	47.50	47.00	1	4,818	0.02%
2020/03/09	10	47.67	0	0.00	46.10	10	4,548	0.22%
2020/03/06	10	49.45	1	49.60	49.60	9	4,262	0.21%
2020/03/05	0	0.00	2	50.80	51.00	-2	4,155	-0.05%
2020/03/04	0	0.00	1	49.95	50.40	-1	4,292	-0.02%
2020/03/02	2	49.50	0	0.00	49.40	2	4,249	0.05%
2020/02/27	2	50.20	0.3	50.40	50.30	1.7	4,411	0.04%
2020/02/26	1	50.60	0	0.00	50.70	1	4,339	0.02%
2020/02/25	0.3	51.00	0	0.00	50.90	0.3	4,304	0.01%
2020/02/24	2	51.00	0	0.00	50.90	2	4,293	0.05%
2020/02/19	1	51.50	0	0.00	52.10	1	4,226	0.02%
2020/02/18	1	51.10	1	51.50	51.70	0	4,199	0.00%
2020/02/11	0	0.00	1	50.80	50.70	-1	4,293	-0.02%
2020/02/10	2	50.35	1	50.80	50.40	1	4,348	0.02%
2020/02/06	0	0.00	6	51.28	50.60	-6	4,507	-0.13%
2020/02/05	2	50.10	0	0.00	50.10	2	4,500	0.04%
2020/02/03	0.1	49.90	0	0.00	49.60	0.1	4,482	0.00%
2020/01/31	0	0.00	0	50.80	50.00	0	4,445	0.00%
2020/01/30	4	50.38	6	50.25	50.10	-2	4,312	-0.05%
2020/01/20	0	0.00	5	53.10	53.10	-5	4,140	-0.12%
2020/01/15	0	52.50	1	52.70	52.50	-1	4,188	-0.02%
2020/01/07	1	51.20	0	0.00	50.90	1	4,518	0.02%
2020/01/02	1	52.00	0	0.00	52.00	1	4,659	0.02%
2019/12/30	0	0.00	1	52.20	52.20	-1	4,696	-0.02%
2019/12/24	0	0.00	1	52.40	52.70	-1	4,921	-0.02%
2019/12/23	1	52.50	0	0.00	52.70	1	5,081	0.02%
2019/12/20	0	0.00	0	52.20	52.50	0	5,206	0.00%
2019/12/18	0	51.40	0	0.00	51.40	0	5,163	0.00%
2019/12/17	0	51.40	0	0.00	51.60	0	6,967	0.00%
2019/12/13	0	0.00	1	51.30	50.90	-1	7,225	-0.01%
2019/12/09	1	50.30	0	0.00	50.30	1	7,917	0.01%
2019/12/06	0	0.00	1	50.30	50.30	-1	8,120	-0.01%
2019/12/05	0	0.00	8	50.33	50.30	-8	8,419	-0.10%
2019/12/04	1	49.55	0	0.00	50.00	1	8,757	0.01%
2019/12/03	1	49.45	0	0.00	49.60	1	8,824	0.01%
2019/12/02	3	49.78	10	49.90	49.55	-7	8,996	-0.08%
2019/11/29	1	49.95	2	50.30	49.90	-1	8,988	-0.01%
2019/11/27	0	51.80	1	51.80	51.80	-1	9,041	-0.01%
2019/11/25	1	51.60	0	0.00	51.40	1	8,950	0.01%
2019/11/22	1	51.60	0	0.00	51.70	1	9,172	0.01%
2019/11/20	0	0.00	0.2	52.10	52.10	-0.2	9,471	0.00%
2019/11/19	0	0.00	7	51.83	52.10	-7	9,605	-0.07%
2019/11/13	1	51.80	0	0.00	51.60	1	10,077	0.01%
2019/11/11	0	0.00	2	52.55	52.50	-2	10,108	-0.02%
2019/11/06	1	54.30	3	54.20	53.90	-2	10,213	-0.02%
2019/11/05	0	0.00	4	53.10	53.50	-4	10,193	-0.04%
2019/11/04	0	0.00	1.1	51.92	52.40	-1.1	10,178	-0.01%
2019/10/31	0	52.50	0	0.00	52.50	0	10,413	0.00%
2019/10/30	0	0.00	1	52.10	52.50	-1	10,440	-0.01%
2019/10/29	0	0.00	1	51.80	51.80	-1	10,581	-0.01%
2019/10/28	0	0.00	2	51.95	51.90	-2	10,597	-0.02%
2019/10/25	0	0.00	3	52.23	52.10	-3	10,630	-0.03%
2019/10/24	4	52.05	6	52.10	52.20	-2	10,693	-0.02%
2019/10/23	0	0.00	1	51.30	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	1	51.00	3	51.00	51.20	-2	10,832	-0.02%
2019/10/18	5	50.96	35.2	51.10	51.00	-30.2	10,784	-0.28%
2019/10/17	0	0.00	4	51.80	51.80	-4	10,492	-0.04%
2019/10/14	0	0.00	2	51.60	51.90	-2	10,441	-0.02%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/08	2	51.05	0	0.00	50.80	2	10,333	0.02%
2019/10/03	2	51.15	0	0.00	51.30	2	10,339	0.02%
2019/10/02	2	51.05	2	51.10	51.10	0	10,375	0.00%
2019/10/01	2	51.65	0	0.00	51.50	2	10,398	0.02%
2019/09/26	2	52.00	0	0.00	52.10	2	10,338	0.02%
2019/09/25	1	53.30	0	0.00	52.70	1	10,214	0.01%
2019/09/24	2	54.10	0	0.00	54.00	2	10,140	0.02%
2019/09/18	0	0.00	4	55.00	54.90	-4	8,170	-0.05%
2019/09/17	3	54.63	1	54.80	54.70	2	8,011	0.02%
2019/09/16	1	56.10	0	0.00	56.00	1	7,890	0.01%
2019/09/12	4	54.68	1	54.60	54.60	3	7,586	0.04%
2019/09/11	0	0.00	1	54.30	54.80	-1	7,505	-0.01%
2019/09/10	8	53.95	1	54.20	54.00	7	7,398	0.09%
2019/09/09	0	0.00	2	54.70	54.90	-2	7,321	-0.03%
2019/09/06	0	0.00	1	53.30	53.30	-1	7,064	-0.01%
2019/08/30	1	50.00	0	0.00	50.80	1	6,596	0.02%
2019/08/29	0	0.00	0	49.40	49.25	0	6,430	0.00%
2019/08/28	1	49.00	1	49.15	49.40	0	6,424	0.00%
2019/08/27	5	49.50	0	0.00	49.65	5	6,398	0.08%
2019/08/26	0	0.00	1	49.90	50.00	-1	6,280	-0.02%
2019/08/23	1	49.95	2	49.28	49.75	-1	6,204	-0.02%
2019/08/22	11	48.66	0	0.00	48.70	11	6,189	0.18%
2019/08/21	1	46.80	1	47.25	47.65	0	6,519	0.00%
2019/08/20	1	48.05	2	47.90	48.30	-1	6,389	-0.02%
2019/08/16	2	47.65	0	48.05	48.00	2	6,638	0.03%
2019/08/15	1	46.85	0.3	46.85	46.85	0.8	6,585	0.01%
2019/08/14	1.1	47.42	0	0.00	47.10	1.1	6,618	0.02%
2019/08/13	0.1	46.85	0	0.00	46.80	0.1	6,763	0.00%
2019/08/08	0.1	48.65	9	48.80	48.65	-8.9	6,678	-0.13%
2019/08/07	0	0.00	8	48.69	48.30	-8	6,700	-0.12%
2019/08/06	2	49.20	0	0.00	49.05	2	6,675	0.03%
2019/08/05	5	49.48	0	0.00	50.00	5	6,615	0.08%
2019/08/02	13	49.22	0	0.00	48.85	13	6,542	0.20%
2019/07/31	3	50.77	0	51.60	51.40	3	6,402	0.05%
2019/07/30	3	51.40	0	0.00	51.40	3	6,237	0.05%
2019/07/29	0	0.00	4	51.80	52.10	-4	6,237	-0.06%
2019/07/26	1	51.50	0	0.00	51.90	1	6,269	0.02%
2019/07/25	9	51.89	0	0.00	51.70	9	6,292	0.14%
2019/07/24	7	54.17	0	0.00	53.50	7	6,174	0.11%
2019/07/23	1	55.60	0	0.00	55.30	1	6,101	0.02%
2019/07/22	0	0.00	2	56.10	56.00	-2	6,103	-0.03%
2019/07/18	0	0.00	3	56.40	56.30	-3	6,131	-0.05%
2019/07/17	0	0.00	2	57.00	57.00	-2	6,151	-0.03%
2019/07/16	0	0.00	2	56.20	56.20	-2	6,119	-0.03%
2019/07/15	6	56.30	2	56.80	56.20	4	6,102	0.07%
2019/07/11	0	0.00	3	57.13	57.50	-3	6,120	-0.05%
2019/07/10	2	57.15	0	0.00	57.20	2	6,112	0.03%
2019/07/09	0	0.00	5	56.16	56.20	-5	6,083	-0.08%
2019/07/08	1	56.30	2	56.00	56.30	-1	6,077	-0.02%
2019/07/01	0	0.00	11	55.73	55.30	-11	6,028	-0.18%
2019/06/28	1	56.50	19	56.46	56.20	-18	6,002	-0.30%
2019/06/25	2	56.90	0	0.00	57.10	2	6,160	0.03%
2019/06/21	0	0.00	5	57.12	57.40	-5	6,265	-0.08%
2019/06/20	1	56.70	0	0.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	3	56.80	57.40	-3	6,257	-0.05%
2019/06/18	0	0.00	2	56.00	56.00	-2	6,229	-0.03%
2019/06/14	1	55.80	0	0.00	56.20	1	6,151	0.02%
2019/06/12	42	56.52	40.5	56.89	56.10	1.5	6,180	0.02%
2019/06/11	2	57.90	0	0.00	58.10	2	6,217	0.03%
2019/06/10	0	0.00	3	58.03	58.20	-3	6,415	-0.05%
2019/06/06	0	0.00	5	57.70	57.90	-5	6,411	-0.08%
2019/06/05	0	0.00	1	57.40	57.40	-1	6,509	-0.02%
2019/06/04	6	57.88	2	57.90	58.00	4	6,549	0.06%
2019/05/31	0	0.00	4	57.63	58.10	-4	6,590	-0.06%
2019/05/30	0.5	57.50	8	57.14	57.50	-7.5	6,664	-0.11%
2019/05/29	0	0.00	6	56.17	56.20	-6	7,396	-0.08%
2019/05/28	1	55.40	6	55.28	57.40	-5	10,894	-0.05%
2019/05/27	3	56.50	1	56.30	56.80	2	10,729	0.02%
2019/05/24	6	56.95	3	55.90	57.80	3	10,925	0.03%
2019/05/23	3	54.87	0	0.00	54.90	3	10,937	0.03%
2019/05/21	2	53.10	1	53.30	53.80	1	11,442	0.01%
2019/05/20	1	52.60	0	0.00	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	0	0.00	4	50.50	50.70	-4	13,197	-0.03%
2019/05/08	0	0.00	1	49.20	50.30	-1	13,174	-0.01%
2019/05/02	1	50.00	0	0.00	50.40	1	13,322	0.01%
2019/04/30	5	49.51	0	0.00	49.80	5	13,245	0.04%
2019/04/29	4	48.80	0	0.00	49.00	4	13,283	0.03%
2019/04/25	1	48.10	0	0.00	48.35	1	13,305	0.01%
2019/04/24	2	48.20	0	0.00	48.35	2	13,426	0.01%
2019/04/23	2	47.93	0	0.00	47.95	2	13,569	0.01%
2019/04/19	2	48.45	0	0.00	48.60	2	13,889	0.01%
2019/04/18	1	48.20	0	0.00	48.55	1	14,028	0.01%
2019/04/10	5	48.75	0	0.00	48.90	5	14,271	0.04%
2019/04/09	1	47.95	0	0.00	48.15	1	14,281	0.01%
2019/04/08	0	0.00	1.6	48.29	48.10	-1.6	14,264	-0.01%
2019/03/26	0	0.00	21	47.89	47.90	-21	14,394	-0.15%
2019/03/25	1	46.75	0	0.00	46.95	1	14,359	0.01%
2019/03/20	0	0.00	4	47.90	47.90	-4	14,275	-0.03%
2019/03/15	0	0.00	0.1	47.30	47.30	-0.1	14,202	0.00%
2019/03/14	2	46.98	1	46.75	47.10	1	14,105	0.01%
2019/03/13	2	45.35	2	45.50	46.50	0	14,027	0.00%
2019/03/05	2	45.50	0	0.00	46.10	2	13,745	0.01%
2019/03/04	5.1	46.04	2	46.85	46.10	3.1	13,664	0.02%
2019/02/27	5	45.51	125	45.93	47.90	-120	12,945	-0.93%	大賣/鉅額交易
2019/02/26	51	44.96	1	45.15	44.90	50	9,352	0.53%
2019/02/25	22	46.29	20	45.45	45.70	2	9,048	0.02%
2019/02/21	20	47.65	1	47.30	47.65	19	8,393	0.23%
2019/02/20	30	46.25	1	46.10	46.30	29	8,048	0.36%
2019/02/19	0	0.00	30	45.55	45.20	-30	7,864	-0.38%
2019/02/14	0	0.00	10	45.30	45.05	-10	7,493	-0.13%
2019/02/13	0	0.00	10	44.95	45.00	-10	7,377	-0.14%
2019/02/12	42	45.13	0	0.00	44.70	42	7,076	0.59%
2019/01/28	50	42.95	50	43.35	43.30	0	6,485	0.00%
2019/01/23	0	0.00	1	43.65	43.95	-1	6,412	-0.02%
2019/01/22	1	43.70	0	0.00	43.85	1	6,682	0.01%
2019/01/17	0	0.00	50	43.30	43.05	-50	6,836	-0.73%
2019/01/16	51	42.61	0	0.00	42.60	51	6,917	0.74%
2019/01/15	5	43.00	6	43.28	43.20	-1	6,867	-0.01%
2019/01/14	0	0.00	5	42.55	42.50	-5	6,947	-0.07%
2019/01/10	0	0.00	1	41.15	41.20	-1	6,906	-0.01%
2019/01/09	0	0.00	1	40.80	40.70	-1	6,758	-0.01%
2019/01/08	0	0.00	0.2	40.05	39.95	-0.2	6,606	0.00%
2019/01/07	0	0.00	1.6	40.05	40.20	-1.6	6,602	-0.02%
2018/12/27	0	0.00	3	40.10	40.15	-3	6,359	-0.05%
2018/12/26	1	39.60	2	39.80	39.85	-1	6,350	-0.02%
2018/12/21	50	40.05	55	40.31	40.40	-5	6,249	-0.08%
2018/12/20	2	40.40	50	40.40	40.25	-48	6,011	-0.80%
2018/12/19	53	39.99	0	0.00	40.15	53	5,909	0.90%
2018/12/18	0	0.00	1	39.80	39.80	-1	5,787	-0.02%
2018/12/17	1	39.50	1	39.65	39.65	0	5,695	0.00%
2018/12/14	0	39.50	0	0.00	39.50	0	5,670	0.00%
2018/12/12	2	39.30	0	0.00	39.25	2	5,660	0.04%
2018/12/11	0	0.00	0	39.30	39.25	0	5,640	0.00%
2018/12/10	0	38.95	0	0.00	38.95	0	5,609	0.00%
2018/12/07	0	0.00	0	38.85	38.80	0	5,571	0.00%
2018/12/06	0	38.90	1.5	38.70	38.80	-1.5	5,589	-0.03%
2018/12/04	0	0.00	0	39.30	39.20	0	5,514	0.00%
2018/12/03	0	39.80	0	0.00	39.80	0	5,553	0.00%
2018/11/28	1	39.00	1	39.34	39.10	0	5,337	0.00%
2018/11/27	0	39.60	0	0.00	39.60	0	5,276	0.00%
2018/11/26	2	39.80	0	0.00	39.95	2	5,137	0.04%
2018/11/23	0	0.00	0.1	39.00	39.20	-0.1	5,006	0.00%
2018/11/21	0.1	39.15	0	0.00	38.90	0.1	4,947	0.00%
2018/11/20	0	38.90	0	0.00	38.90	0	4,922	0.00%
2018/11/16	0	38.60	0	0.00	38.55	0	4,834	0.00%
2018/11/15	0	0.00	1	39.00	39.05	-1	4,719	-0.02%
2018/11/14	0	0.00	1	38.95	39.15	-1	4,687	-0.02%
2018/11/13	1	40.40	0	0.00	40.80	1	4,481	0.02%
2018/11/08	0	0.00	22	39.85	39.90	-22	4,128	-0.53%
2018/11/06	0	0.00	5	38.70	38.95	-5	3,813	-0.13%
2018/11/05	0.3	38.70	2	38.65	38.70	-1.7	3,685	-0.05%
2018/11/02	0.3	38.50	1	38.40	38.60	-0.7	3,639	-0.02%
2018/11/01	1.2	38.40	0	0.00	38.50	1.2	3,550	0.03%
2018/10/30	0	0.00	1	38.45	38.40	-1	3,406	-0.03%
2018/10/26	7	36.07	2	36.35	36.45	5	2,881	0.17%
2018/10/25	1	36.60	15	36.50	36.20	-14	2,746	-0.51%
2018/10/24	0	0.00	22	36.82	36.80	-22	2,647	-0.83%
2018/10/23	10.7	36.69	3	36.67	36.55	7.7	2,497	0.31%
2018/10/22	3	37.87	4	37.75	37.35	-1	2,391	-0.04%
2018/10/19	6	35.10	5	35.10	36.90	1	2,126	0.05%