上海商銀 (5876)-元大-高雄券商分點個股進出

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
46.10
漲跌
▼0.80
漲幅
-1.71%
成交量
12,504張
產業
上市金融類股
482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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/17	0.1	46.35	0	0.00	46.10	0.1	5,982	0.00%
2024/05/15	0	0.00	1	46.75	46.25	-1	5,672	-0.02%
2024/05/14	1	45.91	0	0.00	45.90	1	5,605	0.02%
2024/05/10	0	0.00	1.1	46.65	46.90	-1.1	5,515	-0.02%
2024/05/07	0	46.35	0	0.00	46.70	0	5,457	0.00%
2024/05/06	0.1	46.73	0	0.00	46.90	0.1	5,398	0.00%
2024/04/29	0	0.00	0	45.50	46.40	0	5,088	0.00%
2024/04/25	1	45.05	0	0.00	45.20	1	5,001	0.02%
2024/04/23	0	0.00	1	46.00	45.85	-1	5,048	-0.02%
2024/04/19	0.4	45.30	0	0.00	45.00	0.4	5,005	0.01%
2024/04/18	0	0.00	12	46.25	46.05	-12	4,828	-0.25%
2024/04/12	2	47.29	0	0.00	47.50	2	4,759	0.04%
2024/04/10	0	0.00	5	47.50	47.45	-5	4,670	-0.11%
2024/04/03	0.1	46.25	0	0.00	45.95	0.1	4,637	0.00%
2024/04/01	3.1	46.66	0	0.00	46.50	3.1	4,731	0.06%
2024/03/28	0	47.70	46	48.24	48.25	-46	4,280	-1.07%
2024/03/25	0	46.80	0	0.00	46.90	0	3,980	0.00%
2024/03/22	0	0.00	1.2	47.61	47.90	-1.2	3,981	-0.03%
2024/03/21	0	0.00	27	47.65	47.80	-27	3,893	-0.69%
2024/03/20	0	0.00	0.1	46.65	46.70	-0.1	3,810	0.00%
2024/03/19	0	0.00	1	46.60	46.35	-1	3,718	-0.03%
2024/03/18	0	46.15	0	0.00	46.30	0	3,617	0.00%
2024/03/15	0	46.00	0	0.00	46.40	0	3,598	0.00%
2024/03/14	0	0.00	8	45.98	46.20	-8	3,455	-0.23%
2024/03/13	0	0.00	0.1	45.50	45.40	-0.1	3,384	0.00%
2024/03/12	0	0.00	3	45.00	45.05	-3	3,351	-0.09%
2024/03/08	0	44.35	0	0.00	44.75	0	3,436	0.00%
2024/03/07	2	44.15	0	0.00	44.70	2	3,473	0.06%
2024/03/06	1	44.35	1	44.40	44.30	0	3,533	0.00%
2024/03/04	0.1	44.65	0	0.00	44.70	0.1	3,840	0.00%
2024/03/01	0	44.80	0	0.00	44.55	0	3,979	0.00%
2024/02/29	0	0.00	11	44.55	45.00	-11	4,205	-0.26%
2024/02/22	0	44.70	0	0.00	44.95	0	4,516	0.00%
2024/02/21	0	0.00	7.1	44.70	44.90	-7.1	4,528	-0.16%
2024/02/20	1	44.85	1.5	44.90	44.90	-0.5	4,571	-0.01%
2024/02/19	1	44.75	0	0.00	44.85	1	4,645	0.02%
2024/02/16	2.6	44.05	1	44.00	44.20	1.6	4,721	0.03%
2024/02/15	1.1	44.53	1	43.95	44.10	0.1	4,721	0.00%
2024/02/05	1.1	44.37	0	0.00	44.20	1.1	4,695	0.02%
2024/01/31	1	44.50	0	0.00	44.30	1	4,674	0.02%
2024/01/30	1.1	44.28	0	0.00	44.30	1.1	4,700	0.02%
2024/01/29	2.1	44.95	0	0.00	45.00	2.1	4,739	0.04%
2024/01/26	2	44.60	0	0.00	44.70	2	4,812	0.04%
2024/01/24	1	44.35	0	0.00	44.35	1	4,902	0.02%
2024/01/22	0.1	44.40	0	0.00	44.30	0.1	5,007	0.00%
2024/01/19	1	44.50	0	0.00	44.70	1	5,061	0.02%
2024/01/17	20	43.90	0	0.00	43.90	20	5,084	0.39%
2024/01/16	0	0.00	1.1	44.68	44.50	-1.1	4,999	-0.02%
2024/01/15	0	0.00	0.3	45.40	45.20	-0.3	4,947	-0.01%
2024/01/12	0	0.00	0.3	45.50	45.35	-0.3	5,002	-0.01%
2024/01/11	0	0.00	3	45.73	45.55	-3	5,053	-0.06%
2024/01/10	84	44.59	0	0.00	44.95	84	5,037	1.67%
2024/01/08	1	46.45	1.9	46.51	46.30	-0.9	4,923	-0.02%
2024/01/03	1	45.65	0	0.00	46.00	1	5,048	0.02%
2023/12/29	0	0.00	4	46.73	46.80	-4	5,093	-0.08%
2023/12/28	0	0.00	4	46.76	46.85	-4	5,099	-0.08%
2023/12/27	0	0.00	20.1	46.38	46.45	-20.1	5,039	-0.40%
2023/12/26	0	0.00	1	45.70	45.75	-1	4,957	-0.02%
2023/12/25	0	0.00	1	45.40	45.45	-1	4,958	-0.02%
2023/12/21	0.1	44.95	0	0.00	45.20	0.1	4,940	0.00%
2023/12/20	1	45.05	0	0.00	45.15	1	4,895	0.02%
2023/12/15	4.1	45.63	0	0.00	45.55	4.1	4,900	0.08%
2023/12/14	0	0.00	5	46.10	46.25	-5	4,807	-0.10%
2023/12/11	0	0.00	3	45.70	45.85	-3	4,863	-0.06%
2023/12/07	0.1	45.80	0	0.00	45.70	0.1	4,865	0.00%
2023/12/04	0	0.00	12	46.40	46.10	-12	4,744	-0.25%
2023/12/01	0	0.00	3	46.00	46.00	-3	4,742	-0.06%
2023/11/30	1	45.10	0	0.00	45.10	1	4,675	0.02%
2023/11/29	7	45.57	0	0.00	45.30	7	4,473	0.16%
2023/11/27	1	46.20	20.1	46.42	45.75	-19.1	4,290	-0.44%
2023/11/22	2	45.56	0	0.00	45.70	2	3,865	0.05%
2023/11/21	0	0.00	64	46.13	46.30	-64	3,866	-1.66%
2023/11/16	0	0.00	3	45.25	45.55	-3	3,728	-0.08%
2023/11/15	0	0.00	2	45.00	45.05	-2	3,667	-0.05%
2023/11/13	1	44.65	0	0.00	44.80	1	3,676	0.03%
2023/11/10	0	0.00	0.3	44.75	44.75	-0.3	3,692	-0.01%
2023/11/09	0.1	44.70	0	0.00	44.75	0.1	3,709	0.00%
2023/11/08	0.1	44.60	0	0.00	44.85	0.1	3,726	0.00%
2023/11/06	1.4	44.52	0	0.00	44.65	1.4	3,685	0.04%
2023/11/03	0.3	44.10	1.7	44.40	44.60	-1.4	3,628	-0.04%
2023/11/02	0.2	43.83	0	0.00	44.00	0.2	3,571	0.00%
2023/10/30	2.1	42.85	0	0.00	42.70	2.1	3,504	0.06%
2023/10/25	0	43.00	0	0.00	43.00	0	3,408	0.00%
2023/10/23	1	42.95	0.8	42.95	42.65	0.2	3,378	0.01%
2023/10/18	0.1	43.60	0	0.00	43.70	0.1	3,299	0.00%
2023/10/17	3	43.85	0	0.00	43.50	3	3,293	0.09%
2023/10/11	0.1	43.80	4	43.96	44.35	-3.9	3,358	-0.12%
2023/10/06	0.1	43.05	1	42.85	43.40	-0.9	3,304	-0.03%
2023/10/04	3	42.38	0	0.00	42.45	3	3,233	0.09%
2023/10/03	0	42.80	0	0.00	42.85	0	3,236	0.00%
2023/09/28	0.1	43.10	0.3	43.20	43.25	-0.2	3,496	-0.01%
2023/09/22	0	42.80	0	0.00	43.00	0	3,593	0.00%
2023/09/21	4	42.87	0	0.00	42.65	4	3,592	0.11%
2023/09/20	1	43.20	0	0.00	43.55	1	3,540	0.03%
2023/09/18	0	0.00	0.6	43.62	43.35	-0.6	3,574	-0.02%
2023/09/15	3	43.48	0	0.00	43.65	3	3,639	0.08%
2023/09/14	0	0.00	2	43.58	43.70	-2	3,695	-0.05%
2023/09/12	1	42.60	1	42.85	42.80	0	3,828	0.00%
2023/09/11	0.1	42.50	0	0.00	42.55	0.1	3,848	0.00%
2023/09/06	0.2	42.43	0	0.00	42.20	0.2	3,886	0.01%
2023/09/01	0	0.00	1	43.25	43.30	-1	3,882	-0.03%
2023/08/31	1.1	42.60	0	0.00	42.60	1.1	3,892	0.03%
2023/08/30	0.1	42.85	0	0.00	42.80	0.1	3,829	0.00%
2023/08/22	0.1	42.38	0	0.00	42.20	0.1	5,221	0.00%
2023/08/21	1.1	42.50	0	0.00	42.65	1.1	5,308	0.02%
2023/08/17	1.1	41.97	0	0.00	42.00	1.1	5,352	0.02%
2023/08/16	2.3	42.50	0	0.00	42.35	2.3	5,309	0.04%
2023/08/15	10.2	43.00	0	0.00	42.95	10.2	5,328	0.19%
2023/08/14	14.1	43.19	0	0.00	43.10	14.1	5,348	0.26%
2023/08/09	0	0.00	1	44.20	44.20	-1	5,425	-0.02%
2023/08/02	0.1	44.10	0	0.00	43.85	0.1	5,465	0.00%
2023/07/31	1.1	44.18	0	0.00	44.05	1.1	5,505	0.02%
2023/07/28	0	44.40	0	0.00	44.25	0	5,510	0.00%
2023/07/18	1	44.65	2	44.95	45.05	-1	5,641	-0.02%
2023/07/14	0	0.00	2	44.40	44.40	-2	5,600	-0.04%
2023/07/13	0.1	43.80	0	0.00	43.95	0.1	5,609	0.00%
2023/07/10	3	43.38	0	0.00	43.35	3	5,570	0.05%
2023/07/06	19.1	43.98	0	0.00	43.40	19.1	5,453	0.35%
2023/07/05	0	0.00	0.1	46.15	46.05	-0.1	5,251	0.00%
2023/07/04	0	0.00	2	46.05	46.15	-2	5,194	-0.04%
2023/07/03	0	0.00	78	45.61	45.90	-78	5,182	-1.50%
2023/06/30	2.1	45.42	0	0.00	45.40	2.1	5,212	0.04%
2023/06/29	1	45.50	20	45.75	45.65	-19	5,183	-0.37%
2023/06/28	1.1	45.41	21	45.55	45.45	-19.9	5,186	-0.38%
2023/06/27	0	0.00	114	45.58	45.45	-114	5,187	-2.20%	大賣/鉅額交易
2023/06/26	1	45.50	0.5	45.62	45.45	0.5	5,194	0.01%
2023/06/21	8.1	45.72	0	0.00	45.70	8.1	5,195	0.15%
2023/06/20	9.1	45.87	1	46.05	45.70	8.1	5,185	0.16%
2023/06/19	3.1	46.11	6	46.31	46.45	-2.9	5,079	-0.06%
2023/06/16	3	45.70	8	46.62	45.70	-5	5,043	-0.10%
2023/06/15	0	0.00	0.1	46.40	46.40	-0.1	4,907	0.00%
2023/06/14	2	46.35	0	0.00	46.40	2	5,088	0.04%
2023/06/13	0	0.00	1	46.30	46.25	-1	5,115	-0.02%
2023/06/12	2	46.30	0	0.00	46.25	2	5,126	0.04%
2023/06/09	5	46.25	0	0.00	46.25	5	5,222	0.10%
2023/06/08	0.1	46.35	0	0.00	46.20	0.1	5,296	0.00%
2023/06/07	0	0.00	9	46.63	46.55	-9	5,374	-0.17%
2023/06/06	1.1	46.25	0	0.00	46.25	1.1	5,337	0.02%
2023/06/05	0.1	46.00	2	45.90	45.80	-2	5,346	-0.04%
2023/06/02	1.1	45.32	1	45.70	45.40	0.1	5,328	0.00%
2023/06/01	2.2	45.53	1	45.35	45.45	1.2	5,281	0.02%
2023/05/31	6	45.35	2	46.10	45.15	4	5,230	0.08%
2023/05/30	1	45.80	0	0.00	46.00	1	4,133	0.02%
2023/05/29	5.1	46.00	2	46.03	45.85	3.1	4,106	0.07%
2023/05/26	3	45.83	0	0.00	45.80	3	4,062	0.07%
2023/05/25	14	46.19	1	46.15	45.95	13	3,994	0.33%
2023/05/24	1	46.55	0	0.00	46.85	1	3,914	0.03%
2023/05/23	2	46.85	0	0.00	47.05	2	3,877	0.05%
2023/05/19	0	0.00	20	47.30	47.30	-20	3,841	-0.52%
2023/05/15	0	0.00	1	46.50	46.40	-1	3,714	-0.03%
2023/05/12	1	46.10	0	0.00	46.20	1	3,720	0.03%
2023/05/09	0	0.00	1	46.50	46.50	-1	3,644	-0.03%
2023/05/05	0	0.00	2.2	46.12	46.20	-2.2	3,617	-0.06%
2023/05/04	1.1	45.21	1	45.70	45.55	0.1	3,600	0.00%
2023/05/03	25.1	45.41	0	0.00	45.50	25.1	3,585	0.70%
2023/05/02	11.1	46.06	0	0.00	46.00	11.1	3,576	0.31%
2023/04/28	0.1	46.45	1	46.50	46.45	-1	3,650	-0.03%
2023/04/27	1	46.10	0	0.00	46.00	1	3,683	0.03%
2023/04/25	0	0.00	0.1	46.75	46.50	-0.1	3,620	0.00%
2023/04/24	0	0.00	0.1	46.78	46.80	-0.1	3,618	0.00%
2023/04/19	1	46.17	0	0.00	46.20	1	3,727	0.03%
2023/04/17	0	0.00	0.1	47.27	47.15	-0.1	3,734	0.00%
2023/04/14	0	0.00	2	47.50	47.50	-2	3,787	-0.05%
2023/04/11	0	46.85	0	0.00	46.95	0	3,834	0.00%
2023/04/06	5	46.45	0	0.00	46.45	5	3,885	0.13%
2023/03/30	0.1	46.30	0	46.55	46.30	0	3,871	0.00%
2023/03/29	0	0.00	0.2	46.40	46.65	-0.2	4,016	0.00%
2023/03/22	0	0.00	0.7	46.20	46.30	-0.7	4,334	-0.02%
2023/03/20	1.1	45.15	1	45.25	45.15	0.1	4,414	0.00%
2023/03/17	1	45.25	0	0.00	44.70	1	4,439	0.02%
2023/03/16	1	44.80	0	0.00	44.75	1	4,275	0.02%
2023/03/15	42	45.01	0	0.00	44.60	42	4,311	0.97%
2023/03/14	10	44.62	0	0.00	44.55	10	4,320	0.23%
2023/03/13	60.3	45.58	2	45.65	45.45	58.3	4,310	1.35%
2023/03/10	87.3	46.22	0	0.00	45.85	87.3	4,257	2.05%
2023/03/09	0	0.00	1	47.60	47.30	-1	4,265	-0.02%
2023/03/07	0	0.00	5	47.80	47.85	-5	4,519	-0.11%
2023/03/06	0	0.00	1	47.75	47.80	-1	4,598	-0.02%
2023/03/03	0.2	47.20	1	47.15	47.30	-0.9	4,629	-0.02%
2023/03/01	1	47.35	0	0.00	47.45	1	4,730	0.02%
2023/02/20	0	0.00	1	47.80	47.80	-1	4,818	-0.02%
2023/02/17	7	46.89	1	47.10	47.15	6	4,885	0.12%
2023/02/16	1	47.15	1	47.20	47.10	0	4,995	0.00%
2023/02/15	1	46.75	0	0.00	46.80	1	5,097	0.02%
2023/02/10	0	0.00	2	47.08	47.05	-2	5,250	-0.04%
2023/02/08	1	46.85	0	0.00	46.85	1	5,363	0.02%
2023/02/07	1	46.95	0	0.00	46.80	1	5,422	0.02%
2023/02/03	2	46.60	2	46.95	47.20	0	5,540	0.00%
2023/01/31	1	46.70	0	0.00	46.60	1	5,647	0.02%
2023/01/30	0	0.00	3	47.65	47.95	-3	5,602	-0.05%
2023/01/17	0	0.00	1	47.10	47.10	-1	5,554	-0.02%
2023/01/13	0	0.00	1	46.45	46.35	-1	5,631	-0.02%
2023/01/10	0	0.00	1	45.90	46.15	-1	5,860	-0.02%
2023/01/09	0	0.00	5	45.92	46.25	-5	5,910	-0.08%
2023/01/06	1	45.55	1	45.25	45.25	0	5,947	0.00%
2023/01/05	24	45.18	3	45.25	45.50	21	6,021	0.35%
2023/01/04	0	0.00	0.3	44.78	44.95	-0.3	6,008	0.00%
2023/01/03	1	43.55	0	0.00	44.25	1	6,037	0.02%
2022/12/30	0	0.00	0.2	44.15	44.05	-0.2	6,024	0.00%
2022/12/29	0	0.00	1.2	43.60	43.90	-1.2	6,044	-0.02%
2022/12/27	0	0.00	1	44.30	44.25	-1	6,015	-0.02%
2022/12/23	0	0.00	0.5	44.13	44.25	-0.5	6,076	-0.01%
2022/12/22	1	44.05	3.1	44.29	44.45	-2.1	6,119	-0.03%
2022/12/21	0.1	43.65	1	43.75	43.75	-0.9	6,124	-0.01%
2022/12/20	5	44.95	24.9	44.94	44.50	-19.9	6,004	-0.33%
2022/12/19	1	47.00	0	0.00	47.00	1	5,745	0.02%
2022/12/16	1	48.10	0	0.00	47.40	1	5,811	0.02%
2022/12/09	1	47.60	0	0.00	47.80	1	5,835	0.02%
2022/12/08	3	48.00	0	0.00	48.05	3	5,842	0.05%
2022/12/02	3	48.30	0	0.00	48.20	3	5,675	0.05%
2022/11/23	0	0.00	0.6	45.60	45.80	-0.6	5,521	-0.01%
2022/11/21	0.2	44.63	0	0.00	45.10	0.2	5,451	0.00%
2022/11/18	0.3	45.05	0	0.00	44.85	0.3	5,443	0.01%
2022/11/17	0	45.35	0	0.00	45.35	0	5,402	0.00%
2022/11/11	0	45.80	0	0.00	46.00	0	5,220	0.00%
2022/11/10	0.1	45.30	0	0.00	45.20	0.1	5,196	0.00%
2022/11/03	40	44.93	0	0.00	45.00	40	4,989	0.80%
2022/10/31	0	0.00	0	45.40	46.40	0	4,854	0.00%
2022/10/17	0	47.50	0	0.00	47.35	0	4,324	0.00%
2022/10/14	0	0.00	3	47.75	48.20	-3	4,280	-0.07%
2022/10/13	3	48.15	0	0.00	48.05	3	4,207	0.07%
2022/09/15	0	0.00	0	49.35	49.25	0	4,391	0.00%
2022/09/12	0	49.25	0	0.00	49.55	0	4,472	0.00%
2022/09/08	0	0.00	0.1	48.85	49.25	-0.1	4,519	0.00%
2022/09/07	0.1	48.58	0	0.00	48.55	0.1	4,555	0.00%
2022/09/06	0	0.00	0.1	49.35	49.55	-0.1	4,591	0.00%
2022/09/01	0.1	48.60	0	0.00	48.65	0.1	4,709	0.00%
2022/08/26	2	50.40	0	0.00	50.40	2	4,612	0.04%
2022/08/23	0	50.90	0	0.00	50.60	0	5,118	0.00%
2022/08/22	0	51.20	0	0.00	51.30	0	5,292	0.00%
2022/08/19	0	0.00	0	51.20	51.00	0	5,456	0.00%
2022/08/18	1	50.80	1	50.50	50.60	0	5,492	0.00%
2022/08/12	0	52.30	0	0.00	52.70	0	5,799	0.00%
2022/08/10	0	0.00	0	52.30	52.80	0	5,853	0.00%
2022/08/09	0	0.00	0	51.70	52.10	0	5,848	0.00%
2022/08/05	0	0.00	0	50.90	51.10	0	5,863	0.00%
2022/08/03	0	0.00	0	50.25	50.10	0	5,867	0.00%
2022/08/01	0	0.00	51	50.29	50.50	-51	5,872	-0.87%
2022/07/28	0	0.00	0.4	49.65	49.95	-0.4	5,884	-0.01%
2022/07/27	50	49.80	0	0.00	49.90	50	5,873	0.85%
2022/07/22	0	0.00	1	48.95	48.90	-1	5,900	-0.02%
2022/07/20	3	48.12	2	47.70	47.90	1	5,905	0.02%
2022/07/15	1	47.65	0	0.00	47.45	1	5,905	0.02%
2022/07/14	0	0.00	1	48.10	48.60	-1	5,921	-0.02%
2022/07/13	1	48.85	0	0.00	48.85	1	5,886	0.02%
2022/07/01	0	0.00	8	51.90	52.00	-8	5,695	-0.14%
2022/06/27	0	0.00	0	54.50	54.30	0	5,655	0.00%
2022/06/23	0	0.00	1.1	53.89	54.00	-1.1	5,552	-0.02%
2022/06/22	0	0.00	0	53.10	52.90	0	5,471	0.00%
2022/06/20	0	0.00	0	52.70	51.80	0	5,533	0.00%
2022/06/17	0	0.00	14	51.84	52.20	-14	5,488	-0.26%
2022/06/16	0	0.00	5	52.76	52.50	-5	5,422	-0.09%
2022/06/15	0	0.00	0	52.50	52.30	0	5,447	0.00%
2022/06/13	0.2	50.70	0	0.00	50.70	0.2	5,434	0.00%
2022/06/07	0	0.00	0	52.80	52.60	0	5,235	0.00%
2022/06/01	0	0.00	0	51.70	51.70	0	5,073	0.00%
2022/05/31	0	0.00	1	51.11	50.60	-1	4,930	-0.02%
2022/05/27	0	0.00	30	50.40	50.90	-30	4,473	-0.67%
2022/05/23	0	0.00	1	49.50	49.65	-1	4,095	-0.02%
2022/05/13	0	0.00	12	46.70	46.80	-12	3,830	-0.31%
2022/04/20	0	0.00	0	49.02	49.55	0	4,476	0.00%
2022/04/18	0	49.10	0	0.00	49.10	0	4,745	0.00%
2022/04/11	0	0.00	2	50.60	50.50	-2	4,731	-0.04%
2022/04/07	2.1	50.31	0	0.00	49.05	2.1	4,671	0.04%
2022/03/31	0	0.00	2	50.50	50.20	-2	4,504	-0.04%
2022/03/30	0	0.00	2	50.00	50.30	-2	4,454	-0.04%
2022/03/25	0	0.00	5	49.40	49.55	-5	4,366	-0.11%
2022/03/24	0	0.00	1	50.00	50.00	-1	4,353	-0.02%
2022/03/18	0	0.00	6	48.80	48.80	-6	4,216	-0.14%
2022/03/11	0	46.10	0	0.00	45.70	0	4,063	0.00%
2022/03/10	0	0.00	0.1	46.65	46.80	-0.1	4,069	0.00%
2022/03/09	0	45.36	0	0.00	45.20	0	4,022	0.00%
2022/03/08	1	45.10	0	0.00	44.80	1	4,030	0.02%
2022/03/07	0	45.50	0	0.00	45.45	0	3,996	0.00%
2022/03/01	0	0.00	0.2	47.20	47.55	-0.2	4,115	0.00%
2022/02/25	43.2	46.04	0	0.00	45.80	43.2	4,078	1.06%
2022/02/24	1	46.21	0	0.00	46.25	1	3,985	0.03%
2022/01/26	1	46.95	1.2	47.40	46.25	-0.2	3,723	-0.01%
2022/01/25	3.2	46.63	0	0.00	47.15	3.2	3,575	0.09%
2022/01/21	2	47.72	0	0.00	47.55	2	3,501	0.06%
2022/01/19	1	48.45	0	0.00	48.50	1	3,410	0.03%
2022/01/13	0	0.00	0.1	49.80	49.65	-0.1	3,235	0.00%
2022/01/12	0.1	49.80	1	49.60	50.00	-0.9	3,029	-0.03%
2022/01/11	0	0.00	1	48.70	48.70	-1	2,791	-0.04%
2021/12/29	0	0.00	1	47.60	47.55	-1	2,698	-0.04%
2021/12/27	0	47.25	0	0.00	47.40	0	2,661	0.00%
2021/12/22	0	46.70	0	0.00	47.00	0	2,782	0.00%
2021/12/16	0	0.00	3	46.90	47.00	-3	2,800	-0.11%
2021/12/15	0	46.60	0	0.00	46.85	0	2,861	0.00%
2021/12/06	0	0.00	1	46.90	46.80	-1	2,988	-0.03%
2021/11/30	0	0.00	1	46.50	46.35	-1	3,065	-0.03%
2021/11/26	1	46.10	0	0.00	45.75	1	2,964	0.03%
2021/11/25	1	46.80	0	0.00	47.20	1	3,015	0.03%
2021/11/04	0	0.00	1	44.30	44.15	-1	3,384	-0.03%
2021/11/03	1	43.90	0	0.00	44.00	1	3,409	0.03%
2021/10/28	0	0.00	0	48.00	44.40	0	3,439	0.00%
2021/10/07	0	0.00	3	44.20	44.20	-3	3,744	-0.08%
2021/09/29	0	0.00	1	43.95	44.05	-1	3,719	-0.03%
2021/09/23	0	0.00	0.2	44.35	44.55	-0.2	3,664	0.00%
2021/09/22	1.2	44.04	0	0.00	43.60	1.2	3,673	0.03%
2021/09/10	0	0.00	1	45.60	45.75	-1	3,529	-0.03%
2021/09/09	1	44.85	0	0.00	45.75	1	3,585	0.03%
2021/09/08	0	0.00	1	45.25	45.60	-1	3,560	-0.03%
2021/09/07	0	0.00	1	45.30	45.20	-1	3,569	-0.03%
2021/09/06	0	0.00	1	45.10	45.05	-1	3,537	-0.03%
2021/09/02	1	43.80	1	44.20	43.75	0	3,482	0.00%
2021/08/27	1	43.80	0	0.00	43.90	1	3,196	0.03%
2021/08/25	0	40.90	0	0.00	41.25	0	2,934	0.00%
2021/08/09	1	41.25	0	0.00	42.05	1	4,066	0.02%
2021/08/06	0	0.00	5	42.10	41.85	-5	4,121	-0.12%
2021/08/04	0	0.00	1	42.15	42.05	-1	4,410	-0.02%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/08/02	0	0.00	0.3	42.30	42.50	-0.3	4,517	-0.01%
2021/07/30	0.2	41.70	1	41.80	41.75	-0.8	4,537	-0.02%
2021/07/29	0.1	41.95	0	0.00	41.85	0.1	4,574	0.00%
2021/07/27	1	44.85	0	0.00	44.80	1	4,514	0.02%
2021/07/23	1	45.10	0	0.00	45.10	1	4,560	0.02%
2021/07/22	0	0.00	1	45.00	45.35	-1	4,613	-0.02%
2021/07/16	1	45.35	0	0.00	45.50	1	4,734	0.02%
2021/07/05	0	0.00	1	45.30	45.25	-1	5,043	-0.02%
2021/06/28	0	0.00	2	45.10	45.20	-2	5,181	-0.04%
2021/06/24	0	44.95	0	0.00	45.00	0	5,266	0.00%
2021/06/22	0	0.00	11	44.00	44.30	-11	5,296	-0.21%
2021/06/21	0	43.25	0	0.00	43.50	0	5,292	0.00%
2021/06/17	0	44.50	0	0.00	44.80	0	5,256	0.00%
2021/06/11	0	0.00	1	45.10	45.05	-1	5,464	-0.02%
2021/06/10	0	0.00	1	44.45	45.00	-1	5,513	-0.02%
2021/06/04	0	44.90	0	0.00	45.15	0	5,725	0.00%
2021/06/03	0	0.00	2	45.20	45.70	-2	5,844	-0.03%
2021/06/02	0	0.00	1	45.40	45.50	-1	5,888	-0.02%
2021/06/01	0	0.00	2	45.20	45.35	-2	5,934	-0.03%
2021/05/31	0	0.00	1	45.10	45.40	-1	6,012	-0.02%
2021/05/28	0	45.05	4	45.14	45.25	-4	6,048	-0.07%
2021/05/27	2	44.00	6	44.48	45.60	-4	6,010	-0.07%
2021/05/26	1	45.30	0	0.00	45.35	1	5,613	0.02%
2021/05/25	0	0.00	1	44.85	45.20	-1	5,631	-0.02%
2021/05/24	1	43.90	0	0.00	44.40	1	5,561	0.02%
2021/05/21	0	0.00	6	44.43	44.35	-6	5,571	-0.11%
2021/05/20	0	0.00	1	43.40	43.35	-1	5,513	-0.02%
2021/05/19	0	43.20	0	0.00	42.90	0	5,482	0.00%
2021/05/18	0	0.00	2	43.53	43.60	-2	5,446	-0.04%
2021/05/17	0	0.00	1	42.15	41.30	-1	5,458	-0.02%
2021/05/13	1	41.50	0	0.00	41.20	1	5,342	0.02%
2021/05/12	1	43.75	5	43.84	41.50	-4	5,268	-0.08%
2021/05/11	1	44.00	0	0.00	43.40	1	5,080	0.02%
2021/05/10	4	44.65	2	44.90	44.50	2	5,059	0.04%
2021/05/07	0.1	43.75	0	0.00	44.05	0.1	5,133	0.00%
2021/05/06	0	0.00	2	43.60	43.90	-2	5,165	-0.04%
2021/05/04	0	0.00	1	43.40	42.45	-1	5,168	-0.02%
2021/05/03	0	0.00	2	43.33	42.80	-2	5,148	-0.04%
2021/04/28	0	0.00	8	43.59	43.95	-8	5,160	-0.16%
2021/04/27	2.5	43.32	4.6	43.29	43.50	-2.1	5,269	-0.04%
2021/04/26	2.5	42.95	3	43.30	43.30	-0.5	5,269	-0.01%
2021/04/23	1	42.60	0	42.50	43.00	1	5,228	0.02%
2021/04/22	0.1	42.35	0	0.00	42.60	0.1	5,200	0.00%
2021/04/21	0.1	42.65	5	42.30	42.45	-4.9	5,186	-0.09%
2021/04/20	10	42.70	0	0.00	43.00	10	5,189	0.19%
2021/04/15	5	42.35	0.1	42.05	42.15	4.9	5,255	0.09%
2021/04/14	1	42.20	3	42.40	42.40	-2	5,288	-0.04%
2021/04/13	2	42.33	1	42.30	42.10	1	5,275	0.02%
2021/04/08	0	0.00	1	41.35	41.20	-1	5,284	-0.02%
2021/04/01	2	41.50	2	41.55	41.55	0	5,306	0.00%
2021/03/26	0	0.00	2	41.38	41.40	-2	5,104	-0.04%
2021/03/24	0	0.00	3	40.80	40.70	-3	5,106	-0.06%
2021/03/22	1	39.95	0.5	40.19	40.50	0.5	5,113	0.01%
2021/03/18	1	41.10	1	41.50	40.80	0	5,025	0.00%
2021/03/17	1	41.10	0	0.00	41.05	1	5,060	0.02%
2021/03/16	0	0.00	21	41.41	41.35	-21	5,070	-0.41%
2021/03/15	2	41.25	1	41.30	41.25	1	5,112	0.02%
2021/03/12	0	0.00	2	40.48	41.00	-2	5,124	-0.04%
2021/03/10	2	40.35	1	40.55	40.70	1	5,100	0.02%
2021/03/09	0	0.00	4	40.41	40.45	-4	5,044	-0.08%
2021/03/08	0	0.00	0.5	39.95	39.60	-0.5	4,938	-0.01%
2021/03/05	1	39.20	0	0.00	39.40	1	4,910	0.02%
2021/03/04	2	39.55	0	0.00	39.65	2	5,061	0.04%
2021/03/02	11	39.53	0	0.00	39.35	11	4,947	0.22%
2021/02/26	10	39.60	0	0.00	39.90	10	4,912	0.20%
2021/02/25	0	0.00	5	40.35	40.80	-5	4,739	-0.11%
2021/02/24	3	39.85	0.1	40.30	39.85	2.9	4,709	0.06%
2021/02/22	1	39.40	1	39.65	39.25	0	4,691	0.00%
2021/02/17	0	0.00	2	39.23	39.70	-2	4,769	-0.04%
2021/02/03	3	38.45	0	0.00	38.70	3	4,755	0.06%
2021/02/02	0	0.00	2	38.55	38.55	-2	4,790	-0.04%
2021/02/01	2	38.25	0	0.00	38.20	2	4,825	0.04%
2021/01/28	1	38.30	0	0.00	38.25	1	4,680	0.02%
2021/01/27	0.1	39.25	0	0.00	38.60	0.1	4,609	0.00%
2021/01/25	7	39.00	0	0.00	38.90	7	4,572	0.15%
2021/01/20	4	39.63	0	0.00	39.00	4	4,531	0.09%
2021/01/19	1	41.10	0	0.00	41.10	1	4,362	0.02%
2021/01/15	0	0.00	2	41.85	41.75	-2	4,295	-0.05%
2021/01/14	0	0.00	3	42.05	42.20	-3	4,380	-0.07%
2021/01/12	0	0.00	0.2	41.90	42.00	-0.2	4,377	-0.01%
2021/01/11	2	42.10	0	0.00	42.45	2	4,384	0.05%
2021/01/08	0	0.00	3	41.97	42.50	-3	4,359	-0.07%
2021/01/07	0	0.00	0.1	41.35	41.45	-0.1	4,240	0.00%
2021/01/06	0	0.00	2	41.30	41.00	-2	4,254	-0.05%
2021/01/05	3.1	41.17	0	0.00	41.35	3.1	4,220	0.07%
2020/12/30	2	40.20	2	40.65	41.05	0	4,085	0.00%
2020/12/28	0	0.00	1	39.70	40.00	-1	4,016	-0.02%
2020/12/18	4	39.90	4	39.80	40.20	0	4,376	0.00%
2020/12/16	0.3	40.00	2	40.18	40.25	-1.7	4,380	-0.04%
2020/12/10	0	0.00	1	39.00	39.05	-1	4,261	-0.02%
2020/12/08	2	38.95	0	0.00	38.95	2	4,158	0.05%
2020/12/07	1	39.65	0	0.00	39.80	1	4,116	0.02%
2020/12/04	0	0.00	1	40.20	40.20	-1	4,095	-0.02%
2020/12/02	0	0.00	1	39.80	39.90	-1	4,113	-0.02%
2020/12/01	1	39.20	0	0.00	39.90	1	4,135	0.02%
2020/11/25	0	40.45	0	0.00	40.15	0	4,011	0.00%
2020/11/18	1	40.80	0	0.00	40.95	1	4,134	0.02%
2020/11/16	0	0.00	1	40.35	40.50	-1	4,208	-0.02%
2020/11/12	0	0.00	4	39.80	39.80	-4	4,197	-0.10%
2020/11/11	16	39.97	7	40.19	40.20	9	4,196	0.21%
2020/11/10	0	0.00	3.4	39.46	39.55	-3.4	4,093	-0.08%
2020/11/06	0	0.00	1	38.55	38.60	-1	3,958	-0.03%
2020/11/04	1	38.20	0	0.00	38.20	1	4,007	0.02%
2020/11/03	0	0.00	3	38.35	38.35	-3	4,027	-0.07%
2020/11/02	0.4	37.70	1	37.90	37.95	-0.6	4,040	-0.01%
2020/10/29	1	37.60	0	0.00	37.55	1	3,929	0.03%
2020/10/22	1	38.45	0	0.00	38.50	1	4,100	0.02%
2020/10/21	1	38.20	0	0.00	38.05	1	4,055	0.02%
2020/10/20	1	37.85	0	0.00	38.15	1	4,063	0.02%
2020/10/19	1	38.00	1	38.35	38.20	0	4,045	0.00%
2020/10/07	1	39.05	0	0.00	39.00	1	4,156	0.02%
2020/09/30	0	0.00	1	39.45	38.85	-1	4,255	-0.02%
2020/09/28	2	39.20	3	39.00	39.40	-1	4,249	-0.02%
2020/09/25	1	38.30	0	0.00	38.40	1	4,276	0.02%
2020/09/24	4	37.75	0	0.00	37.35	4	4,235	0.09%
2020/09/23	2	39.25	0	0.00	38.90	2	4,120	0.05%
2020/09/22	4	39.73	0	0.00	39.50	4	4,105	0.10%
2020/09/18	1	40.35	0	0.00	40.75	1	4,094	0.02%
2020/09/17	2	40.35	0	0.00	40.30	2	4,079	0.05%
2020/09/16	1	40.50	0	0.00	41.00	1	4,079	0.02%
2020/09/14	1	40.80	0	0.00	40.90	1	4,204	0.02%
2020/09/11	7	40.26	0	0.00	40.45	7	4,229	0.17%
2020/09/09	1	40.30	2	40.60	40.55	-1	4,314	-0.02%
2020/09/03	0	0.00	1	41.95	41.80	-1	4,380	-0.02%
2020/09/02	1	41.30	0	0.00	41.50	1	4,416	0.02%
2020/09/01	1	41.50	0	0.00	41.75	1	4,454	0.02%
2020/08/21	0	0.00	1	42.25	41.80	-1	4,710	-0.02%
2020/08/20	2	41.68	0	0.00	41.55	2	4,726	0.04%
2020/08/19	0	0.00	1	43.10	43.00	-1	4,719	-0.02%
2020/08/18	1	43.50	0	0.00	43.40	1	4,748	0.02%
2020/08/14	0	0.00	1	43.40	44.00	-1	4,773	-0.02%
2020/08/11	1	43.40	1	43.90	43.40	0	4,824	0.00%
2020/08/10	0	0.00	6	43.63	43.70	-6	4,804	-0.12%
2020/08/07	5	42.90	0	0.00	42.90	5	4,813	0.10%
2020/08/06	0	0.00	1	42.95	43.00	-1	4,802	-0.02%
2020/08/05	8	41.91	0	0.00	41.85	8	4,839	0.17%
2020/07/28	1	42.15	2	42.55	42.55	-1	4,915	-0.02%
2020/07/24	1	44.20	0	0.00	43.55	1	4,958	0.02%
2020/07/23	1	44.55	0	0.00	44.60	1	4,972	0.02%
2020/07/21	0	0.00	1	45.55	45.50	-1	5,053	-0.02%
2020/07/20	1	44.65	0	0.00	44.55	1	5,053	0.02%
2020/07/16	4	44.99	0	0.00	44.80	4	5,154	0.08%
2020/07/15	0	0.00	2	47.68	47.75	-2	5,083	-0.04%
2020/07/14	0	0.00	23	47.02	47.45	-23	5,051	-0.46%
2020/07/13	1	47.00	0	0.00	47.00	1	5,064	0.02%
2020/07/10	2	48.00	0	0.00	47.50	2	5,090	0.04%
2020/07/08	0	0.00	1	47.95	48.00	-1	5,105	-0.02%
2020/07/07	0	0.00	5	47.41	47.50	-5	5,139	-0.10%
2020/07/03	1	46.90	16	47.07	47.00	-15	5,150	-0.29%
2020/07/01	1	45.55	0	0.00	46.20	1	5,234	0.02%
2020/06/30	0	0.00	1	45.20	45.55	-1	5,274	-0.02%
2020/06/24	0	0.00	2	45.13	45.10	-2	5,375	-0.04%
2020/06/22	1	45.15	2	45.10	45.15	-1	5,502	-0.02%
2020/06/19	0	0.00	1	45.30	45.20	-1	5,620	-0.02%
2020/06/18	1	44.90	0	0.00	45.10	1	5,688	0.02%
2020/06/16	3	44.70	1	45.40	45.15	2	5,842	0.03%
2020/06/15	0	0.00	1	44.40	44.05	-1	6,057	-0.02%
2020/06/12	4	44.65	5	44.70	44.50	-1	6,159	-0.02%
2020/06/10	2	46.65	3	46.30	46.75	-1	6,467	-0.02%
2020/06/09	0	0.00	1	46.00	46.10	-1	6,656	-0.02%
2020/06/08	0	45.85	0	0.00	46.00	0	6,759	0.00%
2020/06/05	2	45.10	0	0.00	45.20	2	6,826	0.03%
2020/06/04	1	45.35	1	45.40	45.10	0	6,977	0.00%
2020/06/03	2	44.55	0	0.00	44.75	2	7,157	0.03%
2020/05/29	0	0.00	1	42.80	42.80	-1	7,149	-0.01%
2020/05/28	6	42.16	0	0.00	42.20	6	7,047	0.09%
2020/05/27	2	42.60	0	0.00	42.50	2	7,052	0.03%
2020/05/26	0	0.00	1	42.95	42.90	-1	7,077	-0.01%
2020/05/25	3	41.72	2	41.70	41.75	1	7,038	0.01%
2020/05/22	1	42.80	1	42.55	42.55	0	6,994	0.00%
2020/05/21	4	43.48	4	43.55	43.40	0	6,988	0.00%
2020/05/19	0	0.00	1	43.05	43.35	-1	7,027	-0.01%
2020/05/18	0	42.30	0	0.00	42.25	0	7,034	0.00%
2020/05/15	1	42.30	1	42.15	42.25	0	7,038	0.00%
2020/05/14	0	0.00	0.6	42.90	42.55	-0.6	7,001	-0.01%
2020/05/11	2	44.18	0	0.00	44.05	2	6,939	0.03%
2020/05/08	0	43.60	1	43.80	43.60	-1	6,918	-0.01%
2020/05/05	0	43.10	0	0.00	43.00	0	6,930	0.00%
2020/05/04	1	42.40	0	0.00	42.40	1	6,921	0.01%
2020/04/30	3	44.13	1	44.50	44.15	2	6,891	0.03%
2020/04/29	1	43.90	0	0.00	43.70	1	6,907	0.01%
2020/04/28	0	0.00	2	42.20	42.80	-2	6,981	-0.03%
2020/04/27	0	0.00	6	41.73	42.10	-6	7,119	-0.08%
2020/04/23	2	40.80	5	40.62	40.90	-3	7,178	-0.04%
2020/04/22	1	40.65	2	40.75	40.75	-1	7,152	-0.01%
2020/04/21	0	0.00	3	41.20	40.95	-3	7,139	-0.04%
2020/04/20	8	42.60	0	0.00	42.50	8	7,137	0.11%
2020/04/17	3	42.75	4	43.50	42.70	-1	7,175	-0.01%
2020/04/16	0	0.00	1	42.70	42.35	-1	7,079	-0.01%
2020/04/15	0	0.00	1	43.10	43.20	-1	7,024	-0.01%
2020/04/14	0	0.00	3	41.50	41.95	-3	6,942	-0.04%
2020/04/13	0	0.00	4	40.78	40.70	-4	6,880	-0.06%
2020/04/10	0	0.00	5	41.10	41.10	-5	6,883	-0.07%
2020/04/09	0	0.00	3.1	40.37	40.35	-3.1	6,840	-0.05%
2020/04/08	0	0.00	1	40.30	40.40	-1	6,811	-0.01%
2020/04/07	7	39.35	0	0.00	39.90	7	6,741	0.10%
2020/04/06	2	38.40	2	38.15	38.65	0	6,706	0.00%
2020/04/01	4	38.58	3.1	38.85	38.50	0.9	6,628	0.01%
2020/03/31	3	39.80	0	0.00	39.35	3	6,542	0.05%
2020/03/30	1.1	38.80	0	0.00	39.55	1.1	6,435	0.02%
2020/03/27	6	40.09	0	0.00	40.00	6	6,355	0.09%
2020/03/26	0	0.00	0	40.50	40.10	0	6,246	0.00%
2020/03/25	11	40.27	7	40.39	40.60	4	6,339	0.06%
2020/03/24	2	37.35	1	37.80	38.70	1	6,220	0.02%
2020/03/23	5	35.00	0	0.00	35.65	5	6,044	0.08%
2020/03/20	1	36.65	2	36.65	37.45	-1	6,058	-0.02%
2020/03/19	4	35.55	1	36.55	35.00	3	5,875	0.05%
2020/03/18	2	37.55	0	0.00	38.00	2	5,671	0.04%
2020/03/17	4	38.48	1	38.60	38.25	3	5,582	0.05%
2020/03/16	7	40.60	0	0.00	39.60	7	5,376	0.13%
2020/03/13	7	40.74	13	41.09	42.20	-6	5,213	-0.12%
2020/03/12	5	45.15	0	0.00	44.30	5	4,979	0.10%
2020/03/11	1	47.00	0	0.00	47.00	1	4,818	0.02%
2020/03/10	0	0.00	2	47.40	47.40	-2	4,691	-0.04%
2020/03/09	26	47.04	0	0.00	46.10	26	4,548	0.57%
2020/03/06	6	49.57	3	49.53	49.60	3	4,262	0.07%
2020/03/05	0	0.00	1	50.80	51.00	-1	4,155	-0.02%
2020/03/03	1	49.75	22	50.20	50.00	-21	4,275	-0.49%
2020/03/02	14	49.65	1	49.75	49.40	13	4,249	0.31%
2020/02/27	24	50.45	3	50.30	50.30	21	4,411	0.48%
2020/02/26	2	50.35	0	0.00	50.70	2	4,339	0.05%
2020/02/25	2	50.60	0	0.00	50.90	2	4,304	0.05%
2020/02/24	0	0.00	4	51.00	50.90	-4	4,293	-0.09%
2020/02/21	0	0.00	4	52.50	52.00	-4	4,260	-0.09%
2020/02/19	0	0.00	5	51.80	52.10	-5	4,226	-0.12%
2020/02/13	1	51.50	0	0.00	51.60	1	4,320	0.02%
2020/02/06	0	0.00	1	51.20	50.60	-1	4,507	-0.02%
2020/02/03	12	49.60	0	0.00	49.60	12	4,482	0.27%
2020/01/31	0	0.00	0.5	50.80	50.00	-0.5	4,445	-0.01%
2020/01/30	11	50.51	6	50.00	50.10	5	4,312	0.12%
2020/01/20	4	53.10	0	0.00	53.10	4	4,140	0.10%
2020/01/17	0	0.00	0.1	52.60	52.80	-0.1	4,099	0.00%
2020/01/13	0	0.00	1	52.00	52.00	-1	4,186	-0.02%
2020/01/08	0	0.00	10	50.50	50.60	-10	4,509	-0.22%
2020/01/06	0	0.00	1.1	51.80	51.70	-1.1	4,590	-0.02%
2020/01/03	0	0.00	2	52.10	52.30	-2	4,623	-0.04%
2020/01/02	0	0.00	1	52.10	52.00	-1	4,659	-0.02%
2019/12/31	0	0.00	1.3	52.00	52.00	-1.3	4,671	-0.03%
2019/12/30	0	0.00	0.5	52.30	52.20	-0.5	4,696	-0.01%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/23	0	0.00	5	52.30	52.70	-5	5,081	-0.10%
2019/12/20	0	0.00	5	52.00	52.50	-5	5,206	-0.10%
2019/12/16	0	0.00	0.2	51.00	51.00	-0.2	7,076	0.00%
2019/12/13	0	0.00	1	50.90	50.90	-1	7,225	-0.01%
2019/12/12	0	0.00	2	50.80	50.60	-2	7,321	-0.03%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/03	0	0.00	1	49.50	49.60	-1	8,824	-0.01%
2019/12/02	7	49.84	1	49.65	49.55	6	8,996	0.07%
2019/11/29	1	49.90	3	50.27	49.90	-2	8,988	-0.02%
2019/11/27	1	51.90	0	0.00	51.80	1	9,041	0.01%
2019/11/26	0	0.00	0.6	51.80	51.80	-0.6	9,091	-0.01%
2019/11/25	1	51.70	0	0.00	51.40	1	8,950	0.01%
2019/11/22	0	0.00	8	51.60	51.70	-8	9,172	-0.09%
2019/11/21	1	51.60	1	51.60	51.60	0	9,345	0.00%
2019/11/18	0	0.00	2	51.70	51.80	-2	9,933	-0.02%
2019/11/15	0	0.00	1	51.70	51.70	-1	9,970	-0.01%
2019/11/14	3.2	51.00	1	51.10	51.50	2.2	10,009	0.02%
2019/11/13	1	51.70	1	51.90	51.60	0	10,077	0.00%
2019/11/12	0	0.00	1	52.30	52.90	-1	10,066	-0.01%
2019/11/11	1	52.30	1	52.60	52.50	0	10,108	0.00%
2019/11/08	1	52.80	1	53.10	53.00	0	10,224	0.00%
2019/11/07	1.2	53.47	3	53.90	53.40	-1.8	10,253	-0.02%
2019/11/06	1.2	53.89	2	53.65	53.90	-0.8	10,213	-0.01%
2019/11/05	1	53.10	4	53.20	53.50	-3	10,193	-0.03%
2019/11/04	0.2	52.40	0	0.00	52.40	0.2	10,178	0.00%
2019/11/01	0	0.00	1	52.20	52.10	-1	10,285	-0.01%
2019/10/30	1	52.10	2.4	52.25	52.50	-1.4	10,440	-0.01%
2019/10/28	0.4	52.00	16.4	52.00	51.90	-15.9	10,597	-0.15%
2019/10/24	1	52.30	4	52.00	52.20	-3	10,693	-0.03%
2019/10/23	19	51.20	2	51.35	51.20	17	10,763	0.16%
2019/10/22	0.2	51.50	1	51.30	51.50	-0.8	10,847	-0.01%
2019/10/21	0	0.00	8	51.03	51.20	-8	10,832	-0.07%
2019/10/18	0	0.00	17	50.99	51.00	-17	10,784	-0.16%
2019/10/16	0	0.00	1	52.00	52.10	-1	10,450	-0.01%
2019/10/14	1	51.80	1	51.00	51.90	0	10,441	0.00%
2019/10/08	3	51.10	0	0.00	50.80	3	10,333	0.03%
2019/10/04	2	51.40	0	0.00	51.60	2	10,342	0.02%
2019/10/02	2	51.20	1	51.10	51.10	1	10,375	0.01%
2019/10/01	4	51.75	0	0.00	51.50	4	10,398	0.04%
2019/09/27	8	52.50	0	0.00	52.10	8	10,367	0.08%
2019/09/26	1	52.00	0	0.00	52.10	1	10,338	0.01%
2019/09/25	3	52.50	0	0.00	52.70	3	10,214	0.03%
2019/09/24	0	0.00	1	54.20	54.00	-1	10,140	-0.01%
2019/09/20	0	0.00	1	55.70	55.70	-1	10,165	-0.01%
2019/09/19	0	0.00	1	55.10	55.10	-1	8,339	-0.01%
2019/09/18	0	0.00	5	55.00	54.90	-5	8,170	-0.06%
2019/09/16	0	0.00	8	55.58	56.00	-8	7,890	-0.10%
2019/09/12	1	55.20	2	54.80	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	12	54.37	54.80	-12	7,505	-0.16%
2019/09/10	0	0.00	4	54.30	54.00	-4	7,398	-0.05%
2019/09/09	1	53.80	8	54.11	54.90	-7	7,321	-0.10%
2019/09/06	4	52.43	21	52.18	53.30	-17	7,064	-0.24%
2019/08/27	2	49.18	0	0.00	49.65	2	6,398	0.03%
2019/08/26	10	49.80	1	49.95	50.00	9	6,280	0.14%
2019/08/22	4	48.23	0	0.00	48.70	4	6,189	0.06%
2019/08/21	2	47.00	18	46.16	47.65	-16	6,519	-0.25%
2019/08/19	1	47.80	0	0.00	48.45	1	6,588	0.02%
2019/08/16	0	0.00	11	47.82	48.00	-11	6,638	-0.17%
2019/08/15	1	46.45	0	0.00	46.85	1	6,585	0.02%
2019/08/14	0	0.00	3	47.35	47.10	-3	6,618	-0.05%
2019/08/07	1	48.50	0	0.00	48.30	1	6,700	0.01%
2019/08/06	3	49.13	0	0.00	49.05	3	6,675	0.04%
2019/08/05	1	48.50	0	0.00	50.00	1	6,615	0.02%
2019/08/02	4	49.19	1	48.90	48.85	3	6,542	0.05%
2019/08/01	11	50.13	0	0.00	50.20	11	6,471	0.17%
2019/07/31	2	50.55	0	0.00	51.40	2	6,402	0.03%
2019/07/30	1	51.90	0	0.00	51.40	1	6,237	0.02%
2019/07/29	9	51.90	0	0.00	52.10	9	6,237	0.14%
2019/07/25	18	52.09	0	0.00	51.70	18	6,292	0.29%
2019/07/24	4	54.15	0	0.00	53.50	4	6,174	0.06%
2019/07/22	1	56.00	10	56.25	56.00	-9	6,103	-0.15%
2019/07/17	0	0.00	10	56.22	57.00	-10	6,151	-0.16%
2019/07/16	5	56.20	0	0.00	56.20	5	6,119	0.08%
2019/07/11	0	0.00	1	57.20	57.50	-1	6,120	-0.02%
2019/07/10	0	0.00	2	57.30	57.20	-2	6,112	-0.03%
2019/07/08	2	56.20	3	56.07	56.30	-1	6,077	-0.02%
2019/07/05	2	57.00	1	56.90	57.40	1	6,039	0.02%
2019/07/01	2	55.60	0	0.00	55.30	2	6,028	0.03%
2019/06/28	2	56.50	0	0.00	56.20	2	6,002	0.03%
2019/06/25	0	0.00	6	56.98	57.10	-6	6,160	-0.10%
2019/06/21	0	0.00	3	56.70	57.40	-3	6,265	-0.05%
2019/06/20	1	57.70	0	0.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	2	57.20	57.40	-2	6,257	-0.03%
2019/06/17	6	54.78	1	54.50	54.50	5	6,235	0.08%
2019/06/12	1	56.60	0	0.00	56.10	1	6,180	0.02%
2019/06/04	0	0.00	0.2	58.00	58.00	-0.2	6,549	0.00%
2019/05/30	0	0.00	1	56.60	57.50	-1	6,664	-0.02%
2019/05/29	7	55.96	6	55.90	56.20	1	7,396	0.01%
2019/05/27	0.1	56.80	0	0.00	56.80	0.1	10,729	0.00%
2019/05/24	1.1	55.98	1	56.20	57.80	0.1	10,925	0.00%
2019/05/22	1	53.00	0	0.00	53.90	1	11,227	0.01%
2019/05/21	1	53.00	0	0.00	53.80	1	11,442	0.01%
2019/05/20	0	0.00	5	51.80	52.60	-5	11,663	-0.04%
2019/05/08	5	49.65	0	0.00	50.30	5	13,174	0.04%
2019/05/03	0	0.00	3	50.40	50.90	-3	13,339	-0.02%
2019/05/02	0	0.00	7	50.34	50.40	-7	13,322	-0.05%
2019/04/30	0	0.00	12	49.36	49.80	-12	13,245	-0.09%
2019/04/26	5	48.40	0	0.00	48.90	5	13,278	0.04%
2019/04/18	2	48.33	0	0.00	48.55	2	14,028	0.01%
2019/04/10	0	0.00	10	48.40	48.90	-10	14,271	-0.07%
2019/04/09	0	0.00	2	47.98	48.15	-2	14,281	-0.01%
2019/03/28	0	0.00	1	47.80	48.00	-1	14,310	-0.01%
2019/03/27	1	47.55	0	0.00	47.55	1	14,304	0.01%
2019/03/25	3	46.77	81	46.76	46.95	-78	14,359	-0.54%
2019/03/22	2	47.33	10	47.40	47.55	-8	14,324	-0.06%
2019/03/14	0	0.00	8	46.98	47.10	-8	14,105	-0.06%
2019/03/13	1	46.45	5	46.27	46.50	-4	14,027	-0.03%
2019/03/12	0	0.00	1	45.35	45.50	-1	13,839	-0.01%
2019/03/11	0	0.00	1	45.10	45.10	-1	13,800	-0.01%
2019/03/08	4	44.91	0	0.00	44.95	4	13,719	0.03%
2019/03/07	8	45.44	0	0.00	45.50	8	13,759	0.06%
2019/03/05	8	45.94	0	0.00	46.10	8	13,745	0.06%
2019/03/04	6	46.64	0	0.00	46.10	6	13,664	0.04%
2019/02/27	14	45.90	18	47.45	47.90	-4	12,945	-0.03%
2019/02/26	25	44.97	0	0.00	44.90	25	9,352	0.27%
2019/02/25	10	45.95	1	46.25	45.70	9	9,048	0.10%
2019/02/21	0	0.00	1	46.50	47.65	-1	8,393	-0.01%
2019/02/20	0	0.00	5	46.20	46.30	-5	8,048	-0.06%
2019/02/19	5	45.40	6.9	45.37	45.20	-1.9	7,864	-0.02%
2019/02/18	4	45.14	0	0.00	45.20	4	7,592	0.05%
2019/02/14	12	45.35	0	0.00	45.05	12	7,493	0.16%
2019/02/12	5	45.98	0	0.00	44.70	5	7,076	0.07%
2019/02/11	4	43.90	0	0.00	43.80	4	6,348	0.06%
2019/01/28	0	0.00	1	42.95	43.30	-1	6,485	-0.02%
2019/01/25	0	0.00	3	43.50	43.70	-3	6,421	-0.05%
2019/01/24	3	44.30	0	0.00	43.95	3	6,367	0.05%
2019/01/21	4	43.73	10	43.35	43.75	-6	6,802	-0.09%
2019/01/18	0	0.00	1	42.95	43.15	-1	6,779	-0.01%
2019/01/16	2	43.50	8	42.84	42.60	-6	6,917	-0.09%
2019/01/15	5	43.38	0	0.00	43.20	5	6,867	0.07%
2019/01/14	2	42.00	53.4	42.54	42.50	-51.4	6,947	-0.74%
2019/01/11	4	41.71	0	0.00	41.60	4	7,042	0.06%
2019/01/10	5	41.16	120	41.10	41.20	-115	6,906	-1.67%	大賣/鉅額交易
2018/12/28	3	40.13	50	40.15	40.20	-47	6,414	-0.73%
2018/12/27	0	0.00	37	40.05	40.15	-37	6,359	-0.58%
2018/12/22	2	39.75	0	0.00	39.70	2	6,262	0.03%
2018/12/21	0	0.00	1	40.15	40.40	-1	6,249	-0.02%
2018/12/20	0	0.00	7	40.22	40.25	-7	6,011	-0.12%
2018/12/19	0	0.00	1	40.00	40.15	-1	5,909	-0.02%
2018/12/18	0	0.00	9	39.82	39.80	-9	5,787	-0.16%
2018/12/17	1	39.50	0	0.00	39.65	1	5,695	0.02%
2018/12/12	0	0.00	1	39.40	39.25	-1	5,660	-0.02%
2018/12/11	0	0.00	5	39.07	39.25	-5	5,640	-0.09%
2018/12/07	1	38.75	0	0.00	38.80	1	5,571	0.02%
2018/12/06	1	38.60	0	0.00	38.80	1	5,589	0.02%
2018/12/05	1	38.90	0	0.00	39.05	1	5,529	0.02%
2018/12/03	0	0.00	1	39.55	39.80	-1	5,553	-0.02%
2018/11/30	0	0.00	1	38.70	39.95	-1	5,516	-0.02%
2018/11/29	27	38.85	0	0.00	38.80	27	5,433	0.50%
2018/11/28	11	38.92	0	0.00	39.10	11	5,337	0.21%
2018/11/27	2	39.50	0	0.00	39.60	2	5,276	0.04%
2018/11/26	0	0.00	6	39.86	39.95	-6	5,137	-0.12%
2018/11/23	0	39.00	0	0.00	39.20	0	5,006	0.00%
2018/11/21	0	0.00	1	39.10	38.90	-1	4,947	-0.02%
2018/11/20	0	38.90	0	0.00	38.90	0	4,922	0.00%
2018/11/19	0	39.25	0	0.00	39.20	0	4,897	0.00%
2018/11/15	1	38.95	1	38.85	39.05	0	4,719	0.00%
2018/11/14	56	39.17	22	39.13	39.15	34	4,687	0.73%
2018/11/13	20	40.75	0	0.00	40.80	20	4,481	0.45%
2018/11/12	3	40.30	4	39.94	40.50	-1	4,309	-0.02%
2018/11/09	35	39.60	0	0.00	39.55	35	4,141	0.85%
2018/11/08	0	0.00	1	39.95	39.90	-1	4,128	-0.02%
2018/11/07	1	39.70	172	39.80	39.95	-171	4,057	-4.21%	大賣/鉅額交易
2018/11/06	1	39.20	2	38.70	38.95	-1	3,813	-0.03%
2018/11/05	0	0.00	1	38.70	38.70	-1	3,685	-0.03%
2018/11/02	2	38.35	6	38.28	38.60	-4	3,639	-0.11%
2018/11/01	0	0.00	5	38.44	38.50	-5	3,550	-0.14%
2018/10/31	0	0.00	10	38.49	38.45	-10	3,506	-0.29%
2018/10/30	2	37.90	12	37.74	38.40	-10	3,406	-0.29%
2018/10/29	0	0.00	6.2	37.37	37.35	-6.2	3,056	-0.20%
2018/10/26	1	36.25	2	36.15	36.45	-1	2,881	-0.03%
2018/10/25	1	36.60	0	0.00	36.20	1	2,746	0.04%
2018/10/24	12	36.01	4	36.40	36.80	8	2,647	0.30%
2018/10/23	1	37.15	3	36.83	36.55	-2	2,497	-0.08%
2018/10/22	15	37.53	55	37.45	37.35	-40	2,391	-1.67%
2018/10/19	6	35.30	2	35.30	36.90	4	2,126	0.19%