上海商銀 (5876)-元大-台南券商分點個股進出

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
47.00
漲跌
▲0.05
漲幅
+0.11%
成交量
7,011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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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	1	46.05	0	0.00	46.45	1	5,131	0.02%
2024/04/29	0	0.00	2	45.85	46.40	-2	5,088	-0.04%
2024/04/25	1	45.20	0	0.00	45.20	1	5,001	0.02%
2024/04/24	0	0.00	0	45.85	45.75	0	4,969	0.00%
2024/04/23	0	0.00	0	45.85	45.85	0	5,048	0.00%
2024/04/22	5	45.45	6	45.60	45.55	-1	5,059	-0.02%
2024/04/19	3	45.38	1	46.00	45.00	2	5,005	0.04%
2024/04/18	2	46.00	2	46.43	46.05	0	4,828	0.00%
2024/04/17	0	0.00	1	46.85	46.40	-1	4,808	-0.02%
2024/04/16	1	46.35	0	0.00	46.10	1	4,882	0.02%
2024/04/10	0	0.00	2	47.43	47.45	-2	4,670	-0.04%
2024/04/08	0	0.00	0	46.55	46.70	0	4,660	0.00%
2024/04/01	3	46.73	0	0.00	46.50	3	4,731	0.06%
2024/03/29	2	47.70	1	47.55	48.35	1	4,637	0.02%
2024/03/28	0	0.00	6	48.25	48.25	-6	4,280	-0.14%
2024/03/27	0	0.00	2	47.40	48.00	-2	4,031	-0.05%
2024/03/25	2	46.80	1	47.05	46.90	1	3,980	0.03%
2024/03/21	0	0.00	13	47.73	47.80	-13	3,893	-0.34%
2024/03/20	0	0.00	0	46.50	46.70	0	3,810	0.00%
2024/03/19	0	0.00	0	46.25	46.35	0	3,718	0.00%
2024/03/18	0	0.00	0	46.20	46.30	0	3,617	0.00%
2024/03/14	0	0.00	6	46.01	46.20	-6	3,455	-0.17%
2024/03/12	1	44.60	0	0.00	45.05	1	3,351	0.03%
2024/03/11	0	44.80	0	0.00	44.60	0	3,369	0.00%
2024/03/06	1	44.35	0	0.00	44.30	1	3,533	0.03%
2024/03/05	0.1	44.50	0	0.00	44.45	0.1	3,730	0.00%
2024/02/29	0	44.65	0	0.00	45.00	0	4,205	0.00%
2024/02/23	0	0.00	1	44.85	44.75	-1	4,406	-0.02%
2024/02/15	1	44.05	0	0.00	44.10	1	4,721	0.02%
2024/02/05	1	44.30	0	0.00	44.20	1	4,695	0.02%
2024/02/01	0	0.00	1	44.90	44.95	-1	4,698	-0.02%
2024/01/30	4	44.43	0	0.00	44.30	4	4,700	0.09%
2024/01/25	0.1	44.45	10	44.35	44.30	-9.9	4,861	-0.20%
2024/01/22	0.5	44.55	0	0.00	44.30	0.5	5,007	0.01%
2024/01/19	0	0.00	12	44.29	44.70	-12	5,061	-0.24%
2024/01/18	0	0.00	4	44.34	44.25	-4	5,077	-0.08%
2024/01/17	0.2	44.18	2	44.10	43.90	-1.8	5,084	-0.04%
2024/01/16	1.2	44.70	0	0.00	44.50	1.2	4,999	0.02%
2024/01/15	1	45.25	2	45.40	45.20	-1	4,947	-0.02%
2024/01/12	1	45.15	1	45.55	45.35	0	5,002	0.00%
2024/01/11	0	0.00	4	45.53	45.55	-4	5,053	-0.08%
2024/01/10	2	44.85	1	45.15	44.95	1	5,037	0.02%
2024/01/09	0	0.00	3	46.35	46.20	-3	4,926	-0.06%
2024/01/05	0	0.00	6	46.43	46.35	-6	4,930	-0.12%
2024/01/04	0	0.00	2	46.18	46.20	-2	4,962	-0.04%
2024/01/03	0	0.00	1	45.85	46.00	-1	5,048	-0.02%
2023/12/29	0	0.00	1	46.80	46.80	-1	5,093	-0.02%
2023/12/28	0	0.00	1	46.55	46.85	-1	5,099	-0.02%
2023/12/27	0	0.00	6	46.23	46.45	-6	5,039	-0.12%
2023/12/26	0	0.00	5	45.61	45.75	-5	4,957	-0.10%
2023/12/25	0	0.00	3	45.33	45.45	-3	4,958	-0.06%
2023/12/22	0	0.00	5	45.28	45.35	-5	4,954	-0.10%
2023/12/21	0	0.00	4	44.90	45.20	-4	4,940	-0.08%
2023/12/20	0	0.00	0	45.30	45.15	0	4,895	0.00%
2023/12/19	1	45.35	0	0.00	45.40	1	4,875	0.02%
2023/12/18	1	45.30	1	45.80	45.80	0	4,905	0.00%
2023/12/15	0	0.00	13	46.25	45.55	-13	4,900	-0.27%
2023/12/12	2	45.85	0	0.00	46.00	2	4,814	0.04%
2023/12/08	2	45.80	0	0.00	45.85	2	4,860	0.04%
2023/12/07	2	45.70	0.2	45.85	45.70	1.9	4,865	0.04%
2023/12/06	0	0.00	0	46.35	46.35	0	4,858	0.00%
2023/12/04	0	0.00	13.1	46.30	46.10	-13.1	4,744	-0.28%
2023/12/01	0	0.00	2	45.90	46.00	-2	4,742	-0.04%
2023/11/28	1	45.65	0.1	46.25	45.45	1	4,347	0.02%
2023/11/21	1	46.00	1	46.10	46.30	0	3,866	0.00%
2023/11/16	0	0.00	1	45.55	45.55	-1	3,728	-0.03%
2023/11/13	5	44.70	1	44.60	44.80	4	3,676	0.11%
2023/11/07	0	0.00	4	44.67	44.90	-4	3,722	-0.11%
2023/11/03	0	0.00	1	44.35	44.60	-1	3,628	-0.03%
2023/11/01	4	43.40	4	43.25	43.55	0	3,518	0.00%
2023/10/30	0.1	43.05	0	0.00	42.70	0.1	3,504	0.00%
2023/10/20	0	42.90	0	0.00	43.00	0	3,355	0.00%
2023/10/19	0	43.25	0	0.00	43.40	0	3,321	0.00%
2023/10/18	1	43.70	0	0.00	43.70	1	3,299	0.03%
2023/10/13	0	43.55	0	0.00	43.50	0	3,381	0.00%
2023/10/12	0	0.00	5	44.30	44.40	-5	3,372	-0.15%
2023/10/11	0	0.00	13.1	44.00	44.35	-13.1	3,358	-0.39%
2023/10/06	0	0.00	5	43.16	43.40	-5	3,304	-0.15%
2023/10/05	6.4	42.74	2	42.55	42.40	4.4	3,278	0.13%
2023/10/04	1.3	42.44	0	0.00	42.45	1.3	3,233	0.04%
2023/10/03	3	42.77	1	43.10	42.85	2	3,236	0.06%
2023/09/27	1	42.90	0	0.00	42.85	1	3,506	0.03%
2023/09/26	0.1	42.80	0	0.00	42.60	0.1	3,530	0.00%
2023/09/22	0	42.80	0	0.00	43.00	0	3,593	0.00%
2023/09/21	6.1	42.68	0	0.00	42.65	6.1	3,592	0.17%
2023/09/20	0	0.00	4	43.55	43.55	-4	3,540	-0.11%
2023/09/19	6	43.54	0	0.00	43.40	6	3,530	0.17%
2023/09/14	0	0.00	20	43.48	43.70	-20	3,695	-0.54%
2023/09/12	0	0.00	1	42.60	42.80	-1	3,828	-0.03%
2023/09/11	0	42.50	0	0.00	42.55	0	3,848	0.00%
2023/09/06	3.3	42.62	0	0.00	42.20	3.3	3,886	0.08%
2023/09/05	1	42.80	0	0.00	42.70	1	3,837	0.03%
2023/09/04	10	42.85	0	43.00	43.00	10	3,832	0.26%
2023/08/31	0	42.60	0	0.00	42.60	0	3,892	0.00%
2023/08/30	0.1	42.86	0	0.00	42.80	0.1	3,829	0.00%
2023/08/25	0	42.45	0	0.00	42.40	0	5,038	0.00%
2023/08/23	0	42.20	0	0.00	42.10	0	5,143	0.00%
2023/08/22	0.1	42.35	0	0.00	42.20	0.1	5,221	0.00%
2023/08/21	0.1	42.56	0	0.00	42.65	0.1	5,308	0.00%
2023/08/18	1	42.40	0	0.00	42.50	1	5,340	0.02%
2023/08/17	1	41.85	0	0.00	42.00	1	5,352	0.02%
2023/08/16	5.1	42.45	0	0.00	42.35	5.1	5,309	0.10%
2023/08/15	2	42.95	0	0.00	42.95	2	5,328	0.04%
2023/08/14	1	43.40	0	0.00	43.10	1	5,348	0.02%
2023/08/11	0	44.05	0	0.00	43.75	0	5,402	0.00%
2023/08/10	0	44.10	0	0.00	43.85	0	5,421	0.00%
2023/08/09	0	44.20	4	44.15	44.20	-4	5,425	-0.07%
2023/08/07	0	44.30	0	0.00	44.35	0	5,432	0.00%
2023/08/02	0	44.10	0	0.00	43.85	0	5,465	0.00%
2023/07/31	1	44.20	0	0.00	44.05	1	5,505	0.02%
2023/07/28	0	44.40	0	0.00	44.25	0	5,510	0.00%
2023/07/27	0	44.45	0	0.00	44.50	0	5,589	0.00%
2023/07/24	0	43.85	0	0.00	43.50	0	5,727	0.00%
2023/07/21	2	44.15	0	0.00	43.90	2	5,730	0.03%
2023/07/19	2	44.47	0	0.00	44.30	2	5,683	0.04%
2023/07/18	0	0.00	0.1	44.80	45.05	-0.1	5,641	0.00%
2023/07/17	0	44.63	0	0.00	44.70	0	5,588	0.00%
2023/07/13	0.1	44.21	0	0.00	43.95	0.1	5,609	0.00%
2023/07/12	0	43.50	0	0.00	43.75	0	5,571	0.00%
2023/07/11	0	43.70	0	0.00	43.50	0	5,576	0.00%
2023/07/07	0	43.20	0	0.00	43.35	0	5,520	0.00%
2023/07/06	1.8	44.03	0	0.00	43.40	1.8	5,453	0.03%
2023/07/05	2	46.05	0	0.00	46.05	2	5,251	0.04%
2023/07/04	1	45.80	0	0.00	46.15	1	5,194	0.02%
2023/07/03	1	45.90	0	0.00	45.90	1	5,182	0.02%
2023/06/30	0	45.63	0	0.00	45.40	0	5,212	0.00%
2023/06/28	1	45.50	0	0.00	45.45	1	5,186	0.02%
2023/06/27	0	45.60	0	0.00	45.45	0	5,187	0.00%
2023/06/21	0	45.75	0	0.00	45.70	0	5,195	0.00%
2023/06/20	0	0.00	1	46.05	45.70	-1	5,185	-0.02%
2023/06/14	1	46.40	0	0.00	46.40	1	5,088	0.02%
2023/06/09	1	46.25	0	0.00	46.25	1	5,222	0.02%
2023/06/07	0	0.00	1	46.40	46.55	-1	5,374	-0.02%
2023/06/05	0	45.80	0	0.00	45.80	0	5,346	0.00%
2023/06/02	1	45.55	1	45.50	45.40	0	5,328	0.00%
2023/06/01	2	45.43	0	0.00	45.45	2	5,281	0.04%
2023/05/31	1.1	45.81	0	0.00	45.15	1.1	5,230	0.02%
2023/05/29	1	45.90	0	0.00	45.85	1	4,106	0.02%
2023/05/26	0	45.85	1	45.85	45.80	-1	4,062	-0.02%
2023/05/25	1.1	46.03	0	0.00	45.95	1.1	3,994	0.03%
2023/05/24	1	46.40	0	0.00	46.85	1	3,914	0.03%
2023/05/23	2	46.90	0	0.00	47.05	2	3,877	0.05%
2023/05/17	0	0.00	2	46.88	47.00	-2	3,785	-0.05%
2023/05/12	0	46.00	0	0.00	46.20	0	3,720	0.00%
2023/05/10	0	0.00	3	46.30	46.50	-3	3,679	-0.08%
2023/05/05	2	46.05	0	0.00	46.20	2	3,617	0.06%
2023/05/03	2	45.48	0	0.00	45.50	2	3,585	0.06%
2023/05/02	0	46.03	0	0.00	46.00	0	3,576	0.00%
2023/04/28	0	0.00	1	46.40	46.45	-1	3,650	-0.03%
2023/04/27	0	46.20	0	0.00	46.00	0	3,683	0.00%
2023/04/26	1	46.55	1	47.00	46.80	0	3,651	0.00%
2023/04/21	1	46.35	1	46.70	46.35	0	3,652	0.00%
2023/04/19	0	46.25	0	0.00	46.20	0	3,727	0.00%
2023/04/18	0	0.00	1	46.95	46.65	-1	3,717	-0.03%
2023/04/17	1	47.05	0	0.00	47.15	1	3,734	0.03%
2023/04/14	0	47.10	0	0.00	47.50	0	3,787	0.00%
2023/04/13	0	0.00	0	46.95	47.05	0	3,780	0.00%
2023/04/12	0	47.00	0	0.00	47.00	0	3,794	0.00%
2023/04/10	0	0.00	2.2	46.72	46.90	-2.2	3,831	-0.06%
2023/04/06	1	46.40	0	0.00	46.45	1	3,885	0.03%
2023/03/31	0	0.00	2	46.90	46.95	-2	3,880	-0.05%
2023/03/30	0.7	46.45	0	0.00	46.30	0.7	3,871	0.02%
2023/03/29	1	46.45	1	46.75	46.65	0	4,016	0.00%
2023/03/27	1	46.40	0	0.00	46.25	1	4,302	0.02%
2023/03/24	1	46.45	1.5	46.89	46.70	-0.5	4,362	-0.01%
2023/03/22	0	0.00	1	46.15	46.30	-1	4,334	-0.02%
2023/03/17	2	45.10	0	0.00	44.70	2	4,439	0.05%
2023/03/16	1	44.40	0	0.00	44.75	1	4,275	0.02%
2023/03/14	0	44.70	0	0.00	44.55	0	4,320	0.00%
2023/03/13	0.5	45.50	0	0.00	45.45	0.5	4,310	0.01%
2023/03/10	3.1	46.17	0	0.00	45.85	3.1	4,257	0.07%
2023/03/09	0	47.40	0	0.00	47.30	0	4,265	0.00%
2023/03/03	0	47.20	0	0.00	47.30	0	4,629	0.00%
2023/03/02	1	47.00	1	47.25	47.15	0	4,687	0.00%
2023/03/01	0	47.50	0	0.00	47.45	0	4,730	0.00%
2023/02/17	1	46.85	2	47.15	47.15	-1	4,885	-0.02%
2023/02/16	0	0.00	2	47.18	47.10	-2	4,995	-0.04%
2023/02/15	1	46.75	0	0.00	46.80	1	5,097	0.02%
2023/02/14	0	0.00	1	47.20	47.30	-1	5,144	-0.02%
2023/02/13	1	46.65	2	47.03	47.15	-1	5,237	-0.02%
2023/02/10	1	46.65	2	47.05	47.05	-1	5,250	-0.02%
2023/02/09	0	46.90	1	46.95	46.95	-1	5,290	-0.02%
2023/02/08	0	46.85	0	0.00	46.85	0	5,363	0.00%
2023/02/07	2	46.65	3	46.93	46.80	-1	5,422	-0.02%
2023/02/06	1	46.60	0	0.00	46.60	1	5,497	0.02%
2023/02/03	1	47.10	0	48.00	47.20	1	5,540	0.02%
2023/02/02	6	46.68	4	46.73	46.75	2	5,620	0.04%
2023/02/01	0	0.00	1	47.15	47.10	-1	5,626	-0.02%
2023/01/31	2	47.00	0	0.00	46.60	2	5,647	0.04%
2023/01/30	0	0.00	1	47.45	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	4	47.06	47.10	-4	5,554	-0.07%
2023/01/16	0	0.00	2	46.73	46.80	-2	5,560	-0.04%
2023/01/13	0	0.00	1	46.50	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	2	46.38	46.40	-2	5,790	-0.03%
2023/01/10	0	0.00	4	45.95	46.15	-4	5,860	-0.07%
2023/01/09	1	46.15	5	45.91	46.25	-4	5,910	-0.07%
2023/01/06	3	45.27	1	45.50	45.25	2	5,947	0.03%
2023/01/05	2	45.23	2	45.18	45.50	0	6,021	0.00%
2023/01/04	1	44.80	3.3	44.82	44.95	-2.3	6,008	-0.04%
2023/01/03	4	43.54	3	44.08	44.25	1	6,037	0.02%
2022/12/30	0	0.00	3	44.25	44.05	-3	6,024	-0.05%
2022/12/29	0	43.84	1	43.60	43.90	-1	6,044	-0.02%
2022/12/28	1	44.25	1	44.25	44.15	0	6,016	0.00%
2022/12/27	2	44.20	0	0.00	44.25	2	6,015	0.03%
2022/12/26	4	44.00	0	0.00	44.05	4	6,042	0.07%
2022/12/23	1	43.90	2.1	44.14	44.25	-1.1	6,076	-0.02%
2022/12/22	5	44.22	5	44.41	44.45	0	6,119	0.00%
2022/12/21	9.8	43.74	4	44.23	43.75	5.8	6,124	0.09%
2022/12/20	13.5	44.87	18	44.93	44.50	-4.5	6,004	-0.08%
2022/12/19	6.2	47.06	0	0.00	47.00	6.2	5,745	0.11%
2022/12/16	14	47.51	2	47.85	47.40	12	5,811	0.21%
2022/12/15	6	48.08	0	0.00	48.00	6	5,816	0.10%
2022/12/14	9	47.91	6	47.97	48.20	3	5,840	0.05%
2022/12/13	1	47.10	0	0.00	47.10	1	5,819	0.02%
2022/12/12	0.3	47.40	0	0.00	47.60	0.3	5,774	0.00%
2022/12/09	0	47.65	0	0.00	47.80	0	5,835	0.00%
2022/12/07	0	0.00	1	48.00	47.90	-1	5,824	-0.02%
2022/12/05	3.3	47.25	0	0.00	47.05	3.3	5,756	0.06%
2022/12/02	1	48.15	0	0.00	48.20	1	5,675	0.02%
2022/12/01	9	48.86	0	0.00	48.95	9	5,692	0.16%
2022/11/30	0	0.00	1	48.15	50.80	-1	5,631	-0.02%
2022/11/29	1	47.10	0	0.00	47.80	1	5,482	0.02%
2022/11/28	0.2	46.43	3	46.45	46.40	-2.8	5,412	-0.05%
2022/11/23	0	0.00	1	45.70	45.80	-1	5,521	-0.02%
2022/11/21	2	44.78	0	0.00	45.10	2	5,451	0.04%
2022/11/18	2	44.85	0	0.00	44.85	2	5,443	0.04%
2022/11/17	1.6	45.34	0	0.00	45.35	1.6	5,402	0.03%
2022/11/16	1	45.70	0	0.00	45.80	1	5,377	0.02%
2022/11/15	1	45.40	1	45.75	46.40	0	5,319	0.00%
2022/11/11	0	0.00	0.6	46.00	46.00	-0.6	5,220	-0.01%
2022/11/10	0	45.00	0	0.00	45.20	0	5,196	0.00%
2022/11/09	0.1	44.90	1.4	45.36	45.30	-1.3	5,191	-0.03%
2022/11/08	2	45.15	0	0.00	45.30	2	5,139	0.04%
2022/11/07	0.2	44.88	0	0.00	45.45	0.2	5,097	0.00%
2022/11/04	0	44.48	1	44.25	45.10	-1	5,043	-0.02%
2022/11/03	1.1	45.06	0	0.00	45.00	1.1	4,989	0.02%
2022/11/02	3	45.60	2	45.75	45.60	1	4,947	0.02%
2022/11/01	1.2	45.81	1	46.15	46.15	0.2	4,888	0.00%
2022/10/31	0.3	45.48	1.9	46.22	46.40	-1.6	4,854	-0.03%
2022/10/28	0	0.00	0.1	45.95	45.55	-0.1	4,780	0.00%
2022/10/27	2	45.80	1	46.15	45.50	1	4,769	0.02%
2022/10/25	0.2	44.93	0	0.00	45.20	0.2	4,749	0.00%
2022/10/24	2.1	46.48	0.4	46.25	46.00	1.7	4,684	0.04%
2022/10/21	1.1	45.80	0.6	46.50	46.50	0.6	4,634	0.01%
2022/10/20	0.3	45.58	0	46.30	46.50	0.3	4,563	0.01%
2022/10/19	1.5	47.09	0	0.00	46.70	1.5	4,417	0.03%
2022/10/18	1	47.05	1	47.30	47.45	0	4,355	0.00%
2022/10/17	1	47.00	1	47.35	47.35	0	4,324	0.00%
2022/10/14	0.1	47.95	0	0.00	48.20	0.1	4,280	0.00%
2022/10/07	0.1	48.85	0	0.00	48.85	0.1	4,071	0.00%
2022/10/06	0	0.00	1	49.35	49.35	-1	4,117	-0.02%
2022/10/04	0.1	48.85	0	0.00	48.70	0.1	4,175	0.00%
2022/09/23	1	49.70	0	0.00	49.70	1	4,288	0.02%
2022/09/22	2	47.88	1	48.40	48.60	1	4,298	0.02%
2022/09/20	0.2	48.95	0	0.00	48.70	0.2	4,298	0.00%
2022/09/16	0.1	48.90	0	0.00	48.75	0.1	4,394	0.00%
2022/09/14	0.1	49.00	0	0.00	48.55	0.1	4,391	0.00%
2022/09/13	0.2	49.55	0	0.00	49.60	0.2	4,417	0.00%
2022/09/07	1.2	48.62	0	0.00	48.55	1.2	4,555	0.03%
2022/09/01	1.3	48.65	0	0.00	48.65	1.3	4,709	0.03%
2022/08/30	0.1	49.40	0	0.00	49.45	0.1	4,508	0.00%
2022/08/29	0.1	49.65	0	0.00	49.60	0.1	4,565	0.00%
2022/08/26	0.1	50.46	0	0.00	50.40	0.1	4,612	0.00%
2022/08/24	0.8	50.53	0	0.00	50.60	0.8	4,835	0.02%
2022/08/23	0	0.00	5	50.50	50.60	-5	5,118	-0.10%
2022/08/19	0	0.00	5	50.60	51.00	-5	5,456	-0.09%
2022/08/18	4.2	50.87	0	0.00	50.60	4.2	5,492	0.08%
2022/08/09	0	0.00	0	52.00	52.10	0	5,848	0.00%
2022/08/05	10	51.10	3	50.90	51.10	7	5,863	0.12%
2022/07/29	0	0.00	3	50.00	50.10	-3	5,896	-0.05%
2022/07/20	0	48.00	0	0.00	47.90	0	5,905	0.00%
2022/07/19	0	0.00	0	48.35	48.05	0	5,911	0.00%
2022/07/15	0	47.65	0	0.00	47.45	0	5,905	0.00%
2022/07/06	0	51.20	0	0.00	51.10	0	5,763	0.00%
2022/07/04	0	0.00	5	53.40	52.40	-5	5,690	-0.09%
2022/07/01	0	0.00	9	52.30	52.00	-9	5,695	-0.16%
2022/06/23	0	0.00	4	54.15	54.00	-4	5,552	-0.07%
2022/06/21	0	0.00	11	53.10	53.10	-11	5,509	-0.20%
2022/06/20	0	0.00	4	53.00	51.80	-4	5,533	-0.07%
2022/06/17	0	0.00	2	52.00	52.20	-2	5,488	-0.04%
2022/06/15	0	0.00	2	52.20	52.30	-2	5,447	-0.04%
2022/06/14	1	51.40	0	0.00	51.40	1	5,455	0.02%
2022/06/13	0	0.00	1	50.50	50.70	-1	5,434	-0.02%
2022/06/01	0	0.00	1	51.80	51.70	-1	5,073	-0.02%
2022/05/30	0	0.00	1.2	51.83	50.70	-1.2	4,642	-0.03%
2022/05/27	0	0.00	1	51.00	50.90	-1	4,473	-0.02%
2022/05/23	0	0.00	1	49.70	49.65	-1	4,095	-0.02%
2022/05/20	0	0.00	1	46.85	48.20	-1	3,976	-0.03%
2022/05/19	1	46.25	0	0.00	46.50	1	3,878	0.03%
2022/05/18	0	0.00	1	46.75	47.30	-1	3,844	-0.03%
2022/05/17	2	46.23	3	46.60	46.40	-1	3,852	-0.03%
2022/05/16	2	46.25	0	0.00	46.25	2	3,847	0.05%
2022/05/13	2	46.23	4	46.60	46.80	-2	3,830	-0.05%
2022/05/12	1	46.20	3	46.10	45.95	-2	3,823	-0.05%
2022/05/11	1	46.35	1	46.70	46.85	0	3,821	0.00%
2022/05/10	1	47.15	1	47.54	47.30	0	3,818	0.00%
2022/05/09	1.1	47.33	0	0.00	47.00	1.1	3,835	0.03%
2022/05/06	0.1	47.85	0	0.00	48.35	0.1	3,827	0.00%
2022/05/05	0	0.00	2	48.80	48.60	-2	3,877	-0.05%
2022/05/04	2	48.45	0	0.00	48.10	2	4,008	0.05%
2022/05/03	1	48.40	0	0.00	48.60	1	4,096	0.02%
2022/04/29	2	48.63	1	48.75	49.00	1	4,131	0.02%
2022/04/28	1	48.30	2	48.65	48.75	-1	4,160	-0.02%
2022/04/27	2	48.68	0	0.00	48.15	2	4,143	0.05%
2022/04/26	0	0.00	2	49.28	49.40	-2	4,157	-0.05%
2022/04/25	6	48.73	0	0.00	48.55	6	4,170	0.14%
2022/04/22	0	0.00	11	49.57	49.70	-11	4,187	-0.26%
2022/04/21	1	49.30	1	49.90	49.25	0	4,278	0.00%
2022/04/20	2	48.80	0	0.00	49.55	2	4,476	0.04%
2022/04/19	0	0.00	7	48.95	48.90	-7	4,671	-0.15%
2022/04/14	2	49.83	21	49.99	49.75	-19	4,786	-0.40%
2022/04/13	20	50.80	2	50.90	51.00	18	4,790	0.38%
2022/04/12	0	0.00	10	50.20	50.30	-10	4,761	-0.21%
2022/04/11	10	50.30	3	50.57	50.50	7	4,731	0.15%
2022/04/07	1	49.25	0	0.00	49.05	1	4,671	0.02%
2022/04/06	3	50.57	0.4	50.75	51.00	2.6	4,643	0.06%
2022/04/01	1	49.25	1	49.80	49.95	0	4,553	0.00%
2022/03/30	1	50.20	3	50.10	50.30	-2	4,454	-0.04%
2022/03/23	1	49.70	0	0.00	49.85	1	4,291	0.02%
2022/03/17	1	47.85	1	47.35	48.15	0	4,142	0.00%
2022/03/16	0	0.00	2	46.38	46.80	-2	4,049	-0.05%
2022/03/11	1	46.25	0	0.00	45.70	1	4,063	0.02%
2022/03/10	2	45.30	1	46.70	46.80	1	4,069	0.02%
2022/03/08	0.1	44.90	0	0.00	44.80	0.1	4,030	0.00%
2022/03/07	1	46.10	0	0.00	45.45	1	3,996	0.03%
2022/03/04	1	46.30	1	46.70	46.90	0	4,060	0.00%
2022/03/03	0	0.00	4	47.15	47.50	-4	4,085	-0.10%
2022/03/02	1	47.15	2	47.25	47.65	-1	4,126	-0.02%
2022/03/01	0	0.00	2	47.48	47.55	-2	4,115	-0.05%
2022/02/25	1.1	45.72	0	0.00	45.80	1.1	4,078	0.03%
2022/02/24	1	46.20	1	46.40	46.25	0	3,985	0.00%
2022/02/22	0	47.30	10	47.55	47.15	-10	3,970	-0.25%
2022/02/21	1	48.20	0.1	48.15	48.25	1	4,022	0.02%
2022/02/18	12	48.32	0	0.00	48.00	12	4,030	0.30%
2022/02/17	0	0.00	1	48.75	48.75	-1	4,037	-0.02%
2022/02/16	3	48.37	3	48.75	48.10	0	4,019	0.00%
2022/02/15	1	48.46	0	0.00	48.30	1	4,022	0.03%
2022/02/14	0	49.00	1	48.60	49.15	-1	4,008	-0.02%
2022/02/10	0	48.35	0	0.00	48.95	0	3,969	0.00%
2022/02/09	1	48.95	3	49.00	48.90	-2	3,930	-0.05%
2022/02/07	1	46.79	1	47.65	47.95	0	3,825	0.00%
2022/01/26	0	46.30	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%
2022/01/24	0	47.18	0	0.00	47.65	0	3,491	0.00%
2022/01/21	1	47.70	11	47.30	47.55	-10	3,501	-0.29%
2022/01/20	1	48.45	1	48.55	48.45	0	3,446	0.00%
2022/01/19	3	48.40	2	48.88	48.50	1	3,410	0.03%
2022/01/18	1	48.30	1	48.95	48.50	0	3,414	0.00%
2022/01/17	0	0.00	9.1	48.35	48.45	-9.1	3,378	-0.27%
2022/01/14	1	48.45	1	49.90	48.60	0	3,305	0.00%
2022/01/13	0	0.00	1	50.20	49.65	-1	3,235	-0.03%
2022/01/12	11.1	49.70	2	49.10	50.00	9.1	3,029	0.30%
2022/01/11	1	48.45	0	0.00	48.70	1	2,791	0.04%
2022/01/10	1	47.95	0	0.00	48.25	1	2,697	0.04%
2022/01/07	3	48.20	2.1	48.15	48.20	0.9	2,692	0.04%
2022/01/04	0	0.00	9	47.50	47.50	-9	2,641	-0.34%
2021/12/29	1	47.45	0	0.00	47.55	1	2,698	0.04%
2021/12/28	0	0.00	1	47.40	47.30	-1	2,670	-0.04%
2021/12/24	1	47.40	0	0.00	47.40	1	2,716	0.04%
2021/12/20	0	46.60	0	0.00	46.80	0	2,825	0.00%
2021/12/17	1	47.10	6	47.05	47.35	-5	2,811	-0.18%
2021/12/15	1	46.75	0	0.00	46.85	1	2,861	0.03%
2021/12/13	2	47.10	0	0.00	47.10	2	2,955	0.07%
2021/12/08	2	47.65	0	0.00	47.80	2	2,999	0.07%
2021/12/06	3	46.95	0	0.00	46.80	3	2,988	0.10%
2021/12/03	4	46.80	0	0.00	46.95	4	3,007	0.13%
2021/12/02	0	0.00	10	46.89	47.00	-10	3,029	-0.33%
2021/11/26	4	46.14	0	0.00	45.75	4	2,964	0.14%
2021/11/25	4	46.81	0	0.00	47.20	4	3,015	0.13%
2021/11/24	0	0.00	10.2	47.62	47.55	-10.2	3,150	-0.32%
2021/11/23	0	0.00	1	46.90	46.95	-1	3,347	-0.03%
2021/11/22	0	46.40	0	0.00	47.00	0	3,390	0.00%
2021/11/19	1	46.75	0	0.00	46.75	1	3,371	0.03%
2021/11/18	0	0.00	4	46.36	46.70	-4	3,363	-0.12%
2021/11/12	0	0.00	1.1	45.14	45.20	-1.1	3,297	-0.03%
2021/11/03	0	43.90	0	0.00	44.00	0	3,409	0.00%
2021/10/27	0	44.75	0	0.00	44.90	0	3,475	0.00%
2021/10/22	0.1	44.80	0	0.00	44.40	0.1	3,636	0.00%
2021/10/15	0	0.00	2	44.00	44.45	-2	3,722	-0.05%
2021/10/14	0	0.00	2	44.05	43.70	-2	3,714	-0.05%
2021/10/07	0	0.00	1	44.40	44.20	-1	3,744	-0.03%
2021/10/01	1	43.20	0	0.00	43.30	1	3,798	0.03%
2021/09/22	0	43.98	3	44.20	43.60	-3	3,673	-0.08%
2021/09/13	0	45.15	7	45.46	45.55	-7	3,495	-0.20%
2021/09/10	0	0.00	4	45.86	45.75	-4	3,529	-0.11%
2021/09/09	0	45.00	0	0.00	45.75	0	3,585	0.00%
2021/09/06	0	0.00	8	45.10	45.05	-8	3,537	-0.23%
2021/09/02	0	0.00	0	44.55	43.75	0	3,482	0.00%
2021/09/01	0	44.20	0	0.00	44.65	0	3,480	0.00%
2021/08/30	0	43.10	0	0.00	44.30	0	3,336	0.00%
2021/08/27	0	0.00	0	43.47	43.90	0	3,196	0.00%
2021/08/26	0	40.90	1	40.80	41.60	-1	2,980	-0.03%
2021/08/25	0	41.05	0	0.00	41.25	0	2,934	0.00%
2021/08/20	0	40.50	0	0.00	40.25	0	3,041	0.00%
2021/08/19	2	40.50	0.3	40.50	40.55	1.7	3,611	0.05%
2021/08/11	1	41.60	0	0.00	41.70	1	3,897	0.03%
2021/08/10	1	41.55	0	0.00	41.60	1	3,973	0.03%
2021/08/04	0.2	42.15	0	0.00	42.05	0.2	4,410	0.00%
2021/08/02	0	0.00	5	42.50	42.50	-5	4,517	-0.11%
2021/07/28	2	41.38	0	0.00	41.30	2	4,553	0.04%
2021/07/21	0	0.00	1	44.71	44.75	-1	4,629	-0.02%
2021/07/14	1	45.35	0	0.00	45.40	1	4,782	0.02%
2021/07/13	0	0.00	16	45.00	45.40	-16	4,843	-0.33%
2021/07/12	0	0.00	8	45.01	44.90	-8	4,853	-0.16%
2021/06/23	0	0.00	21	44.91	45.25	-21	5,318	-0.39%
2021/06/22	0	0.00	3	44.00	44.30	-3	5,296	-0.06%
2021/06/21	0.1	43.70	2	43.43	43.50	-1.9	5,292	-0.04%
2021/06/18	0	0.00	0	44.35	44.25	0	5,313	0.00%
2021/06/11	0	0.00	1.1	44.99	45.05	-1.1	5,464	-0.02%
2021/06/10	0	0.00	2	44.60	45.00	-2	5,513	-0.04%
2021/06/04	1	44.70	0	0.00	45.15	1	5,725	0.02%
2021/06/02	1	45.25	0	0.00	45.50	1	5,888	0.02%
2021/05/28	3.6	44.76	1	45.20	45.25	2.6	6,048	0.04%
2021/05/27	2.2	43.95	2	44.25	45.60	0.2	6,010	0.00%
2021/05/26	0	0.00	2.2	45.29	45.35	-2.2	5,613	-0.04%
2021/05/25	3	45.07	0	0.00	45.20	3	5,631	0.05%
2021/05/21	0	0.00	3.4	44.41	44.35	-3.4	5,571	-0.06%
2021/05/20	0	0.00	1.1	43.38	43.35	-1.1	5,513	-0.02%
2021/05/18	0	0.00	9	43.00	43.60	-9	5,446	-0.17%
2021/05/11	21	44.03	0	0.00	43.40	21	5,080	0.41%
2021/05/10	0	0.00	4	44.78	44.50	-4	5,059	-0.08%
2021/05/07	0	0.00	1	44.10	44.05	-1	5,133	-0.02%
2021/05/03	0	0.00	8	43.25	42.80	-8	5,148	-0.16%
2021/04/29	0	0.00	2	44.05	43.45	-2	5,159	-0.04%
2021/04/28	4	43.95	2	43.45	43.95	2	5,160	0.04%
2021/04/27	0	42.85	0	0.00	43.50	0	5,269	0.00%
2021/04/26	0	0.00	1	43.00	43.30	-1	5,269	-0.02%
2021/04/19	0	0.00	0	42.75	43.00	0	5,194	0.00%
2021/04/16	0	0.00	1	42.40	42.45	-1	5,165	-0.02%
2021/04/15	1	42.00	0	0.00	42.15	1	5,255	0.02%
2021/04/12	0.7	41.90	1	41.80	41.90	-0.3	5,238	-0.01%
2021/04/09	0	0.00	3	41.10	41.25	-3	5,252	-0.06%
2021/04/07	0	0.00	1	41.25	41.60	-1	5,366	-0.02%
2021/04/06	1.1	41.26	0	0.00	41.20	1.1	5,352	0.02%
2021/03/30	0	0.00	5	41.63	41.80	-5	5,197	-0.10%
2021/03/29	0	41.40	0	0.00	41.40	0	5,142	0.00%
2021/03/24	1	40.10	1	40.45	40.70	0	5,106	0.00%
2021/03/22	0	0.00	1	40.75	40.50	-1	5,113	-0.02%
2021/03/19	1	40.25	5	40.30	40.40	-4	5,137	-0.08%
2021/03/17	0	0.00	2	41.35	41.05	-2	5,060	-0.04%
2021/03/16	0	0.00	1	41.60	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	48	41.45	41.25	-48	5,112	-0.94%
2021/03/11	1	40.65	1	41.30	40.65	0	5,153	0.00%
2021/03/10	1	40.10	1	40.40	40.70	0	5,100	0.00%
2021/03/09	0	0.00	11.6	40.29	40.45	-11.6	5,044	-0.23%
2021/03/08	2	39.70	2.4	40.04	39.60	-0.4	4,938	-0.01%
2021/03/04	2.4	39.63	0	0.00	39.65	2.4	5,061	0.05%
2021/03/03	0	0.00	7	40.12	40.05	-7	5,026	-0.14%
2021/03/02	1	39.65	1	39.95	39.35	0	4,947	0.00%
2021/02/26	11	39.74	0	0.00	39.90	11	4,912	0.22%
2021/02/25	0	0.00	15	40.43	40.80	-15	4,739	-0.32%
2021/02/24	0	0.00	10	40.20	39.85	-10	4,709	-0.21%
2021/02/23	0	0.00	16	39.89	39.85	-16	4,696	-0.34%
2021/02/22	2	39.53	1	39.85	39.25	1	4,691	0.02%
2021/02/19	1	39.45	0	0.00	39.20	1	4,714	0.02%
2021/02/17	0	0.00	1	39.70	39.70	-1	4,769	-0.02%
2021/02/04	0.1	38.80	1	38.60	38.70	-1	4,665	-0.02%
2021/02/03	1	38.45	0	0.00	38.70	1	4,755	0.02%
2021/01/29	7	38.11	0	0.00	37.40	7	4,785	0.15%
2021/01/28	20	38.25	0	0.00	38.25	20	4,680	0.43%
2021/01/27	17	38.89	0	0.00	38.60	17	4,609	0.37%
2021/01/26	5	38.60	60	38.68	38.60	-55	4,602	-1.19%
2021/01/25	10	38.95	1	38.90	38.90	9	4,572	0.20%
2021/01/22	5	38.90	0	0.00	39.00	5	4,609	0.11%
2021/01/21	56.1	39.12	1	40.10	39.10	55.1	4,588	1.20%
2021/01/20	3.1	39.76	0	0.00	39.00	3.1	4,531	0.07%
2021/01/19	1	41.00	0	0.00	41.10	1	4,362	0.02%
2021/01/18	10	41.25	0	0.00	41.20	10	4,329	0.23%
2021/01/14	15	41.97	2	42.05	42.20	13	4,380	0.30%
2021/01/12	0.1	42.35	0	0.00	42.00	0.1	4,377	0.00%
2021/01/11	5	42.05	30	42.15	42.45	-25	4,384	-0.57%
2021/01/08	0	0.00	7	42.31	42.50	-7	4,359	-0.16%
2021/01/07	0	0.00	14	41.55	41.45	-14	4,240	-0.33%
2021/01/06	5	40.68	0	0.00	41.00	5	4,254	0.12%
2021/01/05	0	41.20	0	0.00	41.35	0	4,220	0.00%
2021/01/04	1	41.10	5	41.30	41.35	-4	4,215	-0.09%
2020/12/31	0	0.00	0	41.00	41.10	0	4,149	0.00%
2020/12/30	0	0.00	16	40.62	41.05	-16	4,085	-0.39%
2020/12/23	5	39.60	0	0.00	39.60	5	4,117	0.12%
2020/12/21	2	39.80	1	40.15	40.15	1	4,328	0.02%
2020/12/18	41	39.73	1	40.20	40.20	40	4,376	0.91%
2020/12/16	6.4	39.97	0	0.00	40.25	6.4	4,380	0.15%
2020/12/15	2.1	39.40	2	39.70	39.70	0.1	4,375	0.00%
2020/12/11	0	0.00	1	39.95	40.00	-1	4,364	-0.02%
2020/12/08	5	39.10	0	0.00	38.95	5	4,158	0.12%
2020/12/07	1	39.60	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%
2020/12/03	1	39.50	1	39.85	40.00	0	4,081	0.00%
2020/12/02	2	39.35	1	39.70	39.90	1	4,113	0.02%
2020/12/01	0	0.00	1	39.90	39.90	-1	4,135	-0.02%
2020/11/30	0.1	39.50	0	0.00	39.00	0.1	4,131	0.00%
2020/11/27	1.1	39.85	0	0.00	39.90	1.1	3,938	0.03%
2020/11/25	0.1	40.15	0	0.00	40.15	0.1	4,011	0.00%
2020/11/20	1.1	40.15	0	0.00	40.30	1.1	4,045	0.03%
2020/11/16	0.1	40.40	1	40.45	40.50	-0.9	4,208	-0.02%
2020/11/12	3	39.70	0	0.00	39.80	3	4,197	0.07%
2020/11/11	1	40.00	1	39.95	40.20	0	4,196	0.00%
2020/11/10	1	39.50	0	0.00	39.55	1	4,093	0.02%
2020/11/09	0	0.00	1	39.15	38.85	-1	4,027	-0.02%
2020/11/05	0	0.00	0.2	38.80	38.60	-0.2	4,000	0.00%
2020/11/03	3	38.25	0	0.00	38.35	3	4,027	0.07%
2020/10/30	11	37.23	0	0.00	37.05	11	4,024	0.27%
2020/10/28	0.2	38.10	0	0.00	38.10	0.2	3,951	0.00%
2020/10/23	4	38.21	0	0.00	38.20	4	4,040	0.10%
2020/10/20	1	37.95	0	0.00	38.15	1	4,063	0.02%
2020/10/19	0.1	38.30	0	0.00	38.20	0.1	4,045	0.00%
2020/10/16	0	0.00	1	38.10	38.00	-1	4,012	-0.02%
2020/10/14	1	38.70	0	0.00	38.55	1	3,997	0.03%
2020/10/12	3	38.45	0	0.00	38.95	3	4,027	0.07%
2020/10/07	0	0.00	2	39.10	39.00	-2	4,156	-0.05%
2020/10/05	2	38.90	0	0.00	38.85	2	4,239	0.05%
2020/09/28	3	39.30	2	39.30	39.40	1	4,249	0.02%
2020/09/25	0	0.00	1	38.20	38.40	-1	4,276	-0.02%
2020/09/24	3.2	37.93	0	0.00	37.35	3.2	4,235	0.08%
2020/09/23	2.1	39.39	0	0.00	38.90	2.1	4,120	0.05%
2020/09/22	4.1	39.78	0	0.00	39.50	4.1	4,105	0.10%
2020/09/18	1	40.45	0	0.00	40.75	1	4,094	0.02%
2020/09/17	1.1	40.60	0.1	40.60	40.30	1	4,079	0.02%
2020/09/15	0	0.00	11	40.60	40.80	-11	4,079	-0.27%
2020/09/11	0	0.00	1	40.25	40.45	-1	4,229	-0.02%
2020/09/10	0.1	40.65	0	0.00	40.35	0.1	4,270	0.00%
2020/09/09	1	40.20	0	0.00	40.55	1	4,314	0.02%
2020/09/08	0.1	41.00	0	0.00	40.80	0.1	4,341	0.00%
2020/09/07	13.1	40.92	0	0.00	40.90	13.1	4,374	0.30%
2020/09/04	4	41.31	1	41.50	41.50	3	4,374	0.07%
2020/09/03	2	41.45	0	0.00	41.80	2	4,380	0.05%
2020/09/02	2	41.25	0	0.00	41.50	2	4,416	0.05%
2020/08/31	4	42.30	0	0.00	41.80	4	4,454	0.09%
2020/08/27	2	41.95	0	0.00	42.00	2	4,585	0.04%
2020/08/26	1	41.95	0	0.00	42.15	1	4,615	0.02%
2020/08/25	0	0.00	1	42.70	42.35	-1	4,657	-0.02%
2020/08/24	4	41.45	0	0.00	41.35	4	4,690	0.09%
2020/08/17	0	0.00	1	44.30	44.35	-1	4,774	-0.02%
2020/08/12	3	43.20	0	0.00	43.40	3	4,815	0.06%
2020/08/11	0	0.00	1	44.10	43.40	-1	4,824	-0.02%
2020/08/10	1	43.70	0	0.00	43.70	1	4,804	0.02%
2020/08/07	0	0.00	1	42.90	42.90	-1	4,813	-0.02%
2020/08/06	0	0.00	4	43.00	43.00	-4	4,802	-0.08%
2020/08/04	1	41.65	1	41.95	41.65	0	4,852	0.00%
2020/08/03	4.1	41.79	0	0.00	41.45	4.1	4,872	0.08%
2020/07/31	3	42.42	0	0.00	42.35	3	4,847	0.06%
2020/07/27	6.1	42.73	0	0.00	42.50	6.1	4,935	0.12%
2020/07/24	3	43.75	2	43.55	43.55	1	4,958	0.02%
2020/07/23	1	44.50	0	0.00	44.60	1	4,972	0.02%
2020/07/21	0	0.00	1	45.50	45.50	-1	5,053	-0.02%
2020/07/16	2	44.95	1	45.60	44.80	1	5,154	0.02%
2020/07/15	1	47.65	8	47.56	47.75	-7	5,083	-0.14%
2020/07/13	1	46.90	0	0.00	47.00	1	5,064	0.02%
2020/07/09	0	0.00	1	48.15	48.20	-1	5,125	-0.02%
2020/07/08	6.3	47.52	0	0.00	48.00	6.3	5,105	0.12%
2020/07/07	0	0.00	1	47.45	47.50	-1	5,139	-0.02%
2020/07/03	0.1	47.00	1	46.95	47.00	-0.9	5,150	-0.02%
2020/07/02	1	46.75	0	0.00	46.80	1	5,184	0.02%
2020/07/01	0	0.00	10	45.70	46.20	-10	5,234	-0.19%
2020/06/30	0	0.00	11	45.65	45.55	-11	5,274	-0.21%
2020/06/23	11	45.11	0	0.00	45.20	11	5,452	0.20%
2020/06/22	9	45.10	0	0.00	45.15	9	5,502	0.16%
2020/06/19	1	45.10	1	45.45	45.20	0	5,620	0.00%
2020/06/18	1	44.85	0	0.00	45.10	1	5,688	0.02%
2020/06/16	2	45.15	2	45.73	45.15	0	5,842	0.00%
2020/06/12	1	44.45	0	0.00	44.50	1	6,159	0.02%
2020/06/09	0	0.00	1	46.00	46.10	-1	6,656	-0.02%
2020/06/08	1	45.75	1	45.60	46.00	0	6,759	0.00%
2020/06/04	0	0.00	4	45.35	45.10	-4	6,977	-0.06%
2020/06/03	0	0.00	1	44.40	44.75	-1	7,157	-0.01%
2020/06/01	0	0.00	7	43.46	43.50	-7	7,206	-0.10%
2020/05/27	0	0.00	1	42.65	42.50	-1	7,052	-0.01%
2020/05/26	1	43.05	1	43.30	42.90	0	7,077	0.00%
2020/05/25	0.1	42.00	1.5	41.79	41.75	-1.4	7,038	-0.02%
2020/05/22	4	42.75	0	0.00	42.55	4	6,994	0.06%
2020/05/21	2	43.40	0.1	44.00	43.40	1.9	6,988	0.03%
2020/05/20	0	0.00	1	43.40	43.40	-1	7,017	-0.01%
2020/05/19	1	43.25	1	43.85	43.35	0	7,027	0.00%
2020/05/18	1	42.15	0	0.00	42.25	1	7,034	0.01%
2020/05/15	7	42.29	0	0.00	42.25	7	7,038	0.10%
2020/05/14	1	42.55	0	0.00	42.55	1	7,001	0.01%
2020/05/13	2	43.10	0	0.00	43.10	2	6,953	0.03%
2020/05/12	6	43.32	1	43.85	43.45	5	6,996	0.07%
2020/05/08	0	0.00	5	43.78	43.60	-5	6,918	-0.07%
2020/05/07	1	43.00	1	43.40	43.10	0	6,909	0.00%
2020/05/06	2	42.63	1	42.90	42.80	1	6,911	0.01%
2020/05/05	1	42.60	10	42.97	43.00	-9	6,930	-0.13%
2020/05/04	14	42.34	7	42.49	42.40	7	6,921	0.10%
2020/04/30	15	44.11	28	44.36	44.15	-13	6,891	-0.19%
2020/04/29	1	43.70	11	43.43	43.70	-10	6,907	-0.14%
2020/04/27	0	0.00	2	41.65	42.10	-2	7,119	-0.03%
2020/04/24	22	40.60	1	40.85	40.60	21	7,109	0.30%
2020/04/23	4	40.79	2	40.95	40.90	2	7,178	0.03%
2020/04/22	2	40.53	7	40.69	40.75	-5	7,152	-0.07%
2020/04/21	9	41.07	1	40.95	40.95	8	7,139	0.11%
2020/04/20	2	42.78	0	0.00	42.50	2	7,137	0.03%
2020/04/17	1	42.85	6	43.68	42.70	-5	7,175	-0.07%
2020/04/16	1	42.45	0	0.00	42.35	1	7,079	0.01%
2020/04/15	1	43.25	5	43.50	43.20	-4	7,024	-0.06%
2020/04/14	1	41.95	2	41.73	41.95	-1	6,942	-0.01%
2020/04/13	1	40.40	1	40.90	40.70	0	6,880	0.00%
2020/04/10	1	40.90	22	40.88	41.10	-21	6,883	-0.31%
2020/04/09	0	0.00	3	40.47	40.35	-3	6,840	-0.04%
2020/04/08	5	39.95	2	40.40	40.40	3	6,811	0.04%
2020/04/07	0	0.00	15	39.73	39.90	-15	6,741	-0.22%
2020/04/06	0	0.00	1	38.70	38.65	-1	6,706	-0.01%
2020/04/01	32	38.52	0	0.00	38.50	32	6,628	0.48%
2020/03/31	1	39.95	1	40.00	39.35	0	6,542	0.00%
2020/03/30	1	39.55	9	38.80	39.55	-8	6,435	-0.12%
2020/03/27	2	40.10	1	40.05	40.00	1	6,355	0.02%
2020/03/26	1	40.05	0	0.00	40.10	1	6,246	0.02%
2020/03/25	3	40.42	0	0.00	40.60	3	6,339	0.05%
2020/03/24	1	39.10	1	38.70	38.70	0	6,220	0.00%
2020/03/23	10	35.95	0	0.00	35.65	10	6,044	0.17%
2020/03/20	0	0.00	40	36.19	37.45	-40	6,058	-0.66%
2020/03/19	41.1	36.30	0	0.00	35.00	41.1	5,875	0.70%
2020/03/18	5	37.61	3	38.85	38.00	2	5,671	0.04%
2020/03/17	10.1	38.25	0	0.00	38.25	10.1	5,582	0.18%
2020/03/16	10.1	40.71	0	0.00	39.60	10.1	5,376	0.19%
2020/03/13	6.1	40.53	2.6	41.54	42.20	3.5	5,213	0.07%
2020/03/12	4.1	44.74	1	44.50	44.30	3.1	4,979	0.06%
2020/03/11	2	47.10	1	47.50	47.00	1	4,818	0.02%
2020/03/10	0	0.00	1	47.70	47.40	-1	4,691	-0.02%
2020/03/09	8.1	46.79	23	47.19	46.10	-15	4,548	-0.33%
2020/03/06	18	49.64	0	0.00	49.60	18	4,262	0.42%
2020/03/05	0	0.00	3	50.73	51.00	-3	4,155	-0.07%
2020/03/04	10	50.30	0	0.00	50.40	10	4,292	0.23%
2020/03/03	0	0.00	1	50.00	50.00	-1	4,275	-0.02%
2020/03/02	3	49.57	1	49.45	49.40	2	4,249	0.05%
2020/02/26	2.6	50.44	3	50.60	50.70	-0.4	4,339	-0.01%
2020/02/25	1	50.60	0	0.00	50.90	1	4,304	0.02%
2020/02/24	1	50.70	0	0.00	50.90	1	4,293	0.02%
2020/02/21	3	52.40	0	0.00	52.00	3	4,260	0.07%
2020/02/19	0	0.00	2	52.20	52.10	-2	4,226	-0.05%
2020/02/18	0	0.00	1	51.70	51.70	-1	4,199	-0.02%
2020/02/17	4	51.45	0	0.00	51.40	4	4,238	0.09%
2020/02/13	7	52.01	5	51.80	51.60	2	4,320	0.05%
2020/02/12	0	0.00	7	50.93	51.00	-7	4,302	-0.16%
2020/02/04	0	0.00	2	50.20	50.10	-2	4,485	-0.04%
2020/02/03	1	49.60	1	49.70	49.60	0	4,482	0.00%
2020/01/31	1	50.00	0	0.00	50.00	1	4,445	0.02%
2020/01/30	21	50.71	0	0.00	50.10	21	4,312	0.49%
2020/01/14	0	0.00	9	52.53	52.70	-9	4,215	-0.21%
2020/01/07	1	51.00	0	0.00	50.90	1	4,518	0.02%
2020/01/06	0	0.00	9	51.94	51.70	-9	4,590	-0.20%
2019/12/27	0	0.00	1	52.70	52.70	-1	4,715	-0.02%
2019/12/25	1	52.10	0	0.00	51.90	1	4,858	0.02%
2019/12/17	0	0.00	1	51.30	51.60	-1	6,967	-0.01%
2019/12/12	0	0.00	2	50.65	50.60	-2	7,321	-0.03%
2019/12/11	2	50.00	0	0.00	50.00	2	7,606	0.03%
2019/12/04	1	49.60	0	0.00	50.00	1	8,757	0.01%
2019/12/02	1	49.50	0	0.00	49.55	1	8,996	0.01%
2019/11/29	12	50.38	0	0.00	49.90	12	8,988	0.13%
2019/11/22	1	51.50	0	0.00	51.70	1	9,172	0.01%
2019/11/19	0	0.00	2	51.85	52.10	-2	9,605	-0.02%
2019/11/14	6	51.02	0	0.00	51.50	6	10,009	0.06%
2019/11/13	6	51.78	0	0.00	51.60	6	10,077	0.06%
2019/11/08	1	53.00	1	53.10	53.00	0	10,224	0.00%
2019/11/07	0	0.00	5	54.00	53.40	-5	10,253	-0.05%
2019/11/06	0	0.00	13	53.60	53.90	-13	10,213	-0.13%
2019/11/05	0	0.00	5	53.20	53.50	-5	10,193	-0.05%
2019/11/04	0	0.00	1	52.10	52.40	-1	10,178	-0.01%
2019/11/01	3	51.90	8.1	52.10	52.10	-5.1	10,285	-0.05%
2019/10/31	5	52.50	0	0.00	52.50	5	10,413	0.05%
2019/10/30	0	0.00	2	52.15	52.50	-2	10,440	-0.02%
2019/10/29	5	51.80	30	52.00	51.80	-25	10,581	-0.24%
2019/10/28	0	0.00	10	51.90	51.90	-10	10,597	-0.09%
2019/10/25	2	51.85	1	52.30	52.10	1	10,630	0.01%
2019/10/24	13	51.60	12	52.11	52.20	1	10,693	0.01%
2019/10/23	0.6	51.40	0	0.00	51.20	0.6	10,763	0.01%
2019/10/22	4	51.40	4	51.48	51.50	0	10,847	0.00%
2019/10/21	3	51.00	4	51.03	51.20	-1	10,832	-0.01%
2019/10/18	23	50.96	32	51.07	51.00	-9	10,784	-0.08%
2019/10/17	2	52.00	0	0.00	51.80	2	10,492	0.02%
2019/10/16	0	0.00	1	51.90	52.10	-1	10,450	-0.01%
2019/10/14	5	52.00	0	0.00	51.90	5	10,441	0.05%
2019/10/09	12	50.21	0	0.00	50.20	12	10,390	0.12%
2019/10/07	2	50.95	6	50.90	51.00	-4	10,302	-0.04%
2019/10/04	0	0.00	3	51.50	51.60	-3	10,342	-0.03%
2019/10/03	18	51.14	0	0.00	51.30	18	10,339	0.17%
2019/10/02	6.9	51.20	1	51.50	51.10	5.9	10,375	0.06%
2019/10/01	0	0.00	1	52.50	51.50	-1	10,398	-0.01%
2019/09/27	0	0.00	1	52.50	52.10	-1	10,367	-0.01%
2019/09/26	1	52.00	0	0.00	52.10	1	10,338	0.01%
2019/09/25	3	52.63	0	0.00	52.70	3	10,214	0.03%
2019/09/23	1	55.20	0	0.00	54.80	1	10,153	0.01%
2019/09/17	2	54.35	0	0.00	54.70	2	8,011	0.02%
2019/09/16	0	0.00	5	55.10	56.00	-5	7,890	-0.06%
2019/09/12	0	0.00	1	54.80	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	2	54.40	54.80	-2	7,505	-0.03%
2019/09/10	1	53.60	2	54.10	54.00	-1	7,398	-0.01%
2019/09/09	1	54.00	1	53.60	54.90	0	7,321	0.00%
2019/09/06	2	52.20	1	52.00	53.30	1	7,064	0.01%
2019/09/04	1	49.90	4	50.85	51.10	-3	6,777	-0.04%
2019/08/30	0	0.00	1	50.20	50.80	-1	6,596	-0.02%
2019/08/29	0	0.00	10	49.43	49.25	-10	6,430	-0.16%
2019/08/28	10	49.00	0	0.00	49.40	10	6,424	0.16%
2019/08/27	1	49.40	50	49.28	49.65	-49	6,398	-0.77%
2019/08/26	1	50.20	1	50.00	50.00	0	6,280	0.00%
2019/08/23	22	49.84	3	49.80	49.75	19	6,204	0.31%
2019/08/22	23	48.63	2	48.60	48.70	21	6,189	0.34%
2019/08/21	12	47.20	4	47.40	47.65	8	6,519	0.12%
2019/08/20	1	48.30	0	0.00	48.30	1	6,389	0.02%
2019/08/19	1	48.25	1	48.45	48.45	0	6,588	0.00%
2019/08/16	10	47.72	13	48.16	48.00	-3	6,638	-0.05%
2019/08/15	3	46.83	3	46.85	46.85	0	6,585	0.00%
2019/08/13	2	46.92	0	0.00	46.80	2	6,763	0.03%
2019/08/12	0	48.05	0	0.00	48.05	0	6,673	0.00%
2019/08/07	1.3	48.81	89.8	48.69	48.30	-88.4	6,700	-1.32%
2019/08/05	30	49.20	1	50.00	50.00	29	6,615	0.44%
2019/08/02	1	48.80	3	49.38	48.85	-2	6,542	-0.03%
2019/08/01	0	0.00	106.1	50.20	50.20	-106.1	6,471	-1.64%	大賣/鉅額交易
2019/07/31	0	0.00	4	51.10	51.40	-4	6,402	-0.06%
2019/07/30	1	51.30	1	51.30	51.40	0	6,237	0.00%
2019/07/25	7	51.99	0	0.00	51.70	7	6,292	0.11%
2019/07/24	2	55.20	4	54.30	53.50	-2	6,174	-0.03%
2019/07/23	2	55.30	2	55.55	55.30	0	6,101	0.00%
2019/07/19	2	56.60	0	0.00	56.30	2	6,123	0.03%
2019/07/17	2	57.00	0	0.00	57.00	2	6,151	0.03%
2019/07/15	1	56.20	0	0.00	56.20	1	6,102	0.02%
2019/07/10	0	0.00	3	57.13	57.20	-3	6,112	-0.05%
2019/07/08	0	0.00	28	55.99	56.30	-28	6,077	-0.46%
2019/07/05	28	56.81	0	0.00	57.40	28	6,039	0.46%
2019/07/01	2	55.50	1	56.00	55.30	1	6,028	0.02%
2019/06/28	1	56.50	2	57.00	56.20	-1	6,002	-0.02%
2019/06/27	0	0.00	1	57.60	57.70	-1	5,974	-0.02%
2019/06/25	1	57.30	1	57.00	57.10	0	6,160	0.00%
2019/06/24	0	0.00	3	57.50	57.50	-3	6,163	-0.05%
2019/06/21	0	0.00	2	57.00	57.40	-2	6,265	-0.03%
2019/06/20	0	0.00	1	56.80	56.80	-1	6,275	-0.02%
2019/06/19	0	0.00	2	57.20	57.40	-2	6,257	-0.03%
2019/06/18	2	55.45	4	55.55	56.00	-2	6,229	-0.03%
2019/06/17	2	54.65	0	0.00	54.50	2	6,235	0.03%
2019/06/14	1	56.00	0	0.00	56.20	1	6,151	0.02%
2019/06/13	2	55.95	1.4	55.86	56.50	0.6	6,148	0.01%
2019/06/12	7	56.34	2.1	56.10	56.10	5	6,180	0.08%
2019/06/11	1	57.80	5	57.80	58.10	-4	6,217	-0.06%
2019/06/10	20	58.10	0	0.00	58.20	20	6,415	0.31%
2019/06/06	0	0.00	1	57.80	57.90	-1	6,411	-0.02%
2019/06/05	5	57.60	0	0.00	57.40	5	6,509	0.08%
2019/06/04	11	58.00	14	58.11	58.00	-3	6,549	-0.05%
2019/06/03	0	0.00	6.3	57.24	57.70	-6.3	6,571	-0.10%
2019/05/31	1	57.60	1	58.10	58.10	0	6,590	0.00%
2019/05/30	0	0.00	37	57.16	57.50	-37	6,664	-0.56%
2019/05/28	24	54.92	3	55.70	57.40	21	10,894	0.19%
2019/05/27	40	55.60	22.2	56.42	56.80	17.9	10,729	0.17%
2019/05/24	6	56.35	45.3	55.98	57.80	-39.3	10,925	-0.36%
2019/05/23	1	54.30	0	0.00	54.90	1	10,937	0.01%
2019/05/22	0.2	53.80	0	0.00	53.90	0.2	11,227	0.00%
2019/05/21	0	0.00	20.5	53.46	53.80	-20.5	11,442	-0.18%
2019/05/20	0	0.00	1	51.60	52.60	-1	11,663	-0.01%
2019/05/17	0	0.00	5	51.20	51.10	-5	11,748	-0.04%
2019/05/15	1	50.90	4	51.00	50.90	-3	12,120	-0.02%
2019/05/10	0	0.00	1	50.50	50.70	-1	13,197	-0.01%
2019/05/07	1	50.00	0	0.00	49.80	1	13,292	0.01%
2019/05/06	1	50.00	1	50.40	50.00	0	13,337	0.00%
2019/05/03	0	0.00	1	50.50	50.90	-1	13,339	-0.01%
2019/04/30	0	0.00	1	48.95	49.80	-1	13,245	-0.01%
2019/04/23	1.1	48.00	0	0.00	47.95	1.1	13,569	0.01%
2019/04/22	0.1	48.35	0	0.00	48.20	0.1	13,736	0.00%
2019/04/19	2	48.50	1	48.50	48.60	1	13,889	0.01%
2019/04/18	0.1	48.55	0	0.00	48.55	0.1	14,028	0.00%
2019/04/17	1	48.60	0	0.00	48.60	1	14,152	0.01%
2019/04/10	0	0.00	7	48.30	48.90	-7	14,271	-0.05%
2019/04/02	1	48.35	0	0.00	48.15	1	14,248	0.01%
2019/03/29	1	48.65	0	0.00	48.70	1	14,204	0.01%
2019/03/28	0	0.00	3	47.40	48.00	-3	14,310	-0.02%
2019/03/27	0	0.00	1	47.70	47.55	-1	14,304	-0.01%
2019/03/26	0	0.00	2	47.90	47.90	-2	14,394	-0.01%
2019/03/25	1	46.70	1	46.95	46.95	0	14,359	0.00%
2019/03/22	2	47.35	0	0.00	47.55	2	14,324	0.01%
2019/03/21	2	47.50	0	0.00	47.50	2	14,298	0.01%
2019/03/20	2	47.70	1	47.80	47.90	1	14,275	0.01%
2019/03/18	1	46.95	0	0.00	47.40	1	14,205	0.01%
2019/03/15	2	46.65	1	46.80	47.30	1	14,202	0.01%
2019/03/12	1	45.20	0	0.00	45.50	1	13,839	0.01%
2019/03/11	0	0.00	1	45.15	45.10	-1	13,800	-0.01%
2019/03/08	0	0.00	2	44.93	44.95	-2	13,719	-0.01%
2019/03/06	5	45.85	0	0.00	46.00	5	13,770	0.04%
2019/03/05	2	45.93	1	45.70	46.10	1	13,745	0.01%
2019/03/04	0	0.00	1	46.50	46.10	-1	13,664	-0.01%
2019/02/27	0	0.00	15	45.80	47.90	-15	12,945	-0.12%
2019/02/26	4	45.01	4.3	44.81	44.90	-0.3	9,352	0.00%
2019/02/25	10	45.54	1	45.50	45.70	9	9,048	0.10%
2019/02/22	0	0.00	6	47.10	47.20	-6	8,648	-0.07%
2019/02/21	6	46.42	1	47.00	47.65	5	8,393	0.06%
2019/02/20	10	45.80	0	0.00	46.30	10	8,048	0.12%
2019/02/19	1	45.30	0	0.00	45.20	1	7,864	0.01%
2019/02/15	1	44.95	0	0.00	45.00	1	7,540	0.01%
2019/02/14	1.3	45.21	0	0.00	45.05	1.3	7,493	0.02%
2019/02/13	1	45.00	4	45.00	45.00	-3	7,377	-0.04%
2019/02/12	2	45.45	0	0.00	44.70	2	7,076	0.03%
2019/02/11	4	43.80	1	43.95	43.80	3	6,348	0.05%
2019/01/29	0	0.00	1	43.15	43.30	-1	6,470	-0.02%
2019/01/28	1	43.05	5	42.97	43.30	-4	6,485	-0.06%
2019/01/25	0	0.00	1.3	44.03	43.70	-1.3	6,421	-0.02%
2019/01/24	2	44.13	0	0.00	43.95	2	6,367	0.03%
2019/01/23	0	0.00	1	43.60	43.95	-1	6,412	-0.02%
2019/01/22	3	43.68	0	0.00	43.85	3	6,682	0.04%
2019/01/17	1	43.05	3	43.15	43.05	-2	6,836	-0.03%
2019/01/16	1	42.60	0	0.00	42.60	1	6,917	0.01%
2019/01/15	0	0.00	2	43.25	43.20	-2	6,867	-0.03%
2019/01/14	1	42.60	1	42.55	42.50	0	6,947	0.00%
2019/01/11	0	0.00	140	41.61	41.60	-140	7,042	-1.99%	大賣/鉅額交易
2019/01/10	0	0.00	1	41.15	41.20	-1	6,906	-0.01%
2019/01/08	0	0.00	3	40.05	39.95	-3	6,606	-0.05%
2019/01/07	1	40.25	0	0.00	40.20	1	6,602	0.02%
2019/01/04	0	0.00	1	40.05	40.05	-1	6,568	-0.02%
2019/01/03	0	0.00	1	40.00	40.10	-1	6,564	-0.02%
2019/01/02	0.3	40.10	0	0.00	40.10	0.3	6,464	0.00%
2018/12/26	5	39.93	1	39.80	39.85	4	6,350	0.06%
2018/12/22	1	39.65	0	0.00	39.70	1	6,262	0.02%
2018/12/21	0	0.00	1	40.35	40.40	-1	6,249	-0.02%
2018/12/20	2	40.23	0	0.00	40.25	2	6,011	0.03%
2018/12/19	1	39.80	0	0.00	40.15	1	5,909	0.02%
2018/12/14	1	39.60	0	0.00	39.50	1	5,670	0.02%
2018/12/11	1	38.90	1	39.45	39.25	0	5,640	0.00%
2018/12/07	3	38.72	0	0.00	38.80	3	5,571	0.05%
2018/12/06	2	38.65	0	0.00	38.80	2	5,589	0.04%
2018/11/30	1	38.55	2	38.93	39.95	-1	5,516	-0.02%
2018/11/29	2	38.83	0	0.00	38.80	2	5,433	0.04%
2018/11/28	1	38.90	0	0.00	39.10	1	5,337	0.02%
2018/11/26	0	0.00	5	39.95	39.95	-5	5,137	-0.10%
2018/11/23	0	0.00	1	39.20	39.20	-1	5,006	-0.02%
2018/11/22	0	0.00	10	38.85	38.90	-10	4,963	-0.20%
2018/11/21	1	39.10	1	38.65	38.90	0	4,947	0.00%
2018/11/19	10	38.65	0	0.00	39.20	10	4,897	0.20%
2018/11/15	1	38.80	0.3	39.10	39.05	0.8	4,719	0.02%
2018/11/14	75.3	39.43	99	39.42	39.15	-23.8	4,687	-0.51%
2018/11/13	108	40.81	3	40.92	40.80	105	4,481	2.34%	大買/鉅額交易
2018/11/12	31	39.75	3	40.15	40.50	28	4,309	0.65%
2018/11/09	24	39.59	0	0.00	39.55	24	4,141	0.58%
2018/11/08	11	39.66	0	0.00	39.90	11	4,128	0.27%
2018/11/06	0.2	38.95	0	0.00	38.95	0.2	3,813	0.01%
2018/11/05	0	0.00	1	38.20	38.70	-1	3,685	-0.03%
2018/11/02	0.2	38.50	1	38.35	38.60	-0.9	3,639	-0.02%
2018/10/31	1	38.60	2	38.60	38.45	-1	3,506	-0.03%
2018/10/30	1	38.45	14	38.49	38.40	-13	3,406	-0.38%
2018/10/26	1	36.40	40	36.25	36.45	-39	2,881	-1.35%
2018/10/24	2	36.13	2	36.40	36.80	0	2,647	0.00%
2018/10/23	1	36.50	1	36.70	36.55	0	2,497	0.00%
2018/10/22	3	37.53	15	37.68	37.35	-12	2,391	-0.50%
2018/10/19	0	0.00	7	35.21	36.90	-7	2,126	-0.33%