上海商銀 (5876)-群益金鼎-中山券商分點個股進出

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
46.50
漲跌
▲0.50
漲幅
+1.09%
成交量
9,126張
產業
上市金融類股
481人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/05/27	0	0.00	1	46.15	46.00	-1	7,305	-0.01%
2024/05/24	11	46.51	0	0.00	46.40	11	7,154	0.15%
2024/05/22	2	47.58	0	0.00	47.80	2	6,751	0.03%
2024/05/20	0	0.00	21	47.32	47.50	-21	6,319	-0.33%
2024/05/17	1	46.10	0	0.00	46.10	1	5,982	0.02%
2024/05/15	0	0.00	2	46.70	46.25	-2	5,672	-0.04%
2024/05/14	0	0.00	10	46.00	45.90	-10	5,605	-0.18%
2024/05/09	0	0.00	10	46.40	46.35	-10	5,493	-0.18%
2024/05/03	0	0.00	10	47.23	47.00	-10	5,332	-0.19%
2024/05/02	0	0.00	2	46.88	46.95	-2	5,247	-0.04%
2024/04/30	0	0.00	2	46.25	46.45	-2	5,131	-0.04%
2024/04/29	0	0.00	11	46.20	46.40	-11	5,088	-0.22%
2024/04/19	16	45.05	0	0.00	45.00	16	5,005	0.32%
2024/04/17	5	45.95	0	0.00	46.40	5	4,808	0.10%
2024/04/15	0	0.00	1	47.65	47.40	-1	4,807	-0.02%
2024/04/11	0	0.00	5	47.50	47.50	-5	4,686	-0.11%
2024/04/10	0	0.00	2	47.50	47.45	-2	4,670	-0.04%
2024/04/03	10	46.20	0	0.00	45.95	10	4,637	0.22%
2024/04/01	1.2	47.40	1	46.65	46.50	0.2	4,731	0.00%
2024/03/29	0	0.00	8	48.14	48.35	-8	4,637	-0.17%
2024/03/28	0	0.00	16	47.98	48.25	-16	4,280	-0.37%
2024/03/22	10	47.90	0	0.00	47.90	10	3,981	0.25%
2024/03/20	0	0.00	1	46.70	46.70	-1	3,810	-0.03%
2024/03/19	0	0.00	17	46.49	46.35	-17	3,718	-0.46%
2024/03/15	0	0.00	1	46.40	46.40	-1	3,598	-0.03%
2024/03/14	3	45.80	16	46.06	46.20	-13	3,455	-0.38%
2024/03/13	0	0.00	1	45.20	45.40	-1	3,384	-0.03%
2024/02/26	0	44.75	1	44.80	44.85	-1	4,361	-0.02%
2024/02/23	5	44.70	0	0.00	44.75	5	4,406	0.11%
2024/02/15	4	43.99	0	0.00	44.10	4	4,721	0.08%
2024/02/01	0	0.00	3	44.95	44.95	-3	4,698	-0.06%
2024/01/29	0	0.00	3	45.00	45.00	-3	4,739	-0.06%
2024/01/26	0	0.00	3	44.80	44.70	-3	4,812	-0.06%
2024/01/25	0	0.00	5	44.40	44.30	-5	4,861	-0.10%
2024/01/23	0.1	44.40	0	0.00	44.25	0.1	4,944	0.00%
2024/01/17	11	44.14	0	0.00	43.90	11	5,084	0.22%
2024/01/16	0.1	44.85	0	0.00	44.50	0.1	4,999	0.00%
2024/01/11	0	0.00	5	45.50	45.55	-5	5,053	-0.10%
2024/01/10	10	44.85	0	0.00	44.95	10	5,037	0.20%
2024/01/05	0	0.00	10	46.60	46.35	-10	4,930	-0.20%
2024/01/04	0	0.00	2	46.25	46.20	-2	4,962	-0.04%
2023/12/22	0	0.00	1	45.30	45.35	-1	4,954	-0.02%
2023/12/21	1	44.70	0	0.00	45.20	1	4,940	0.02%
2023/12/11	0	0.00	2	45.85	45.85	-2	4,863	-0.04%
2023/12/07	0	0.00	2	45.65	45.70	-2	4,865	-0.04%
2023/12/06	1	46.50	7.5	46.14	46.35	-6.5	4,858	-0.13%
2023/12/04	0	0.00	1	46.25	46.10	-1	4,744	-0.02%
2023/12/01	0	0.00	2	45.93	46.00	-2	4,742	-0.04%
2023/11/24	1	46.20	0	0.00	45.55	1	4,100	0.02%
2023/11/20	0	0.00	1	45.85	45.95	-1	3,794	-0.03%
2023/11/17	0	0.00	1	45.75	45.80	-1	3,786	-0.03%
2023/11/16	1	45.50	0	0.00	45.55	1	3,728	0.03%
2023/11/09	0	0.00	1	44.80	44.75	-1	3,709	-0.03%
2023/11/03	0	0.00	5	44.32	44.60	-5	3,628	-0.14%
2023/11/01	0	0.00	1	43.55	43.55	-1	3,518	-0.03%
2023/10/31	0	0.00	3	42.95	42.90	-3	3,496	-0.09%
2023/10/30	3	42.70	0	0.00	42.70	3	3,504	0.09%
2023/10/27	0	0.00	1	43.85	43.95	-1	3,444	-0.03%
2023/10/24	1	42.60	0	0.00	42.95	1	3,391	0.03%
2023/10/23	0.1	42.85	0	0.00	42.65	0.1	3,378	0.00%
2023/10/19	1	43.15	0	0.00	43.40	1	3,321	0.03%
2023/10/18	1	43.50	2	43.60	43.70	-1	3,299	-0.03%
2023/10/17	2	43.58	0	0.00	43.50	2	3,293	0.06%
2023/10/16	0	0.00	1	43.85	44.05	-1	3,334	-0.03%
2023/10/13	2	43.53	0	0.00	43.50	2	3,381	0.06%
2023/10/12	0	0.00	1	44.40	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	6	44.00	44.35	-6	3,358	-0.18%
2023/10/05	2	42.43	0	0.00	42.40	2	3,278	0.06%
2023/10/04	1.1	42.26	0	0.00	42.45	1.1	3,233	0.03%
2023/09/26	0.4	42.73	1	42.80	42.60	-0.6	3,530	-0.02%
2023/09/21	2.1	42.92	0	0.00	42.65	2.1	3,592	0.06%
2023/09/19	0.1	43.50	0	0.00	43.40	0.1	3,530	0.00%
2023/09/18	1	43.30	0.3	43.45	43.35	0.7	3,574	0.02%
2023/09/12	0	0.00	1	42.85	42.80	-1	3,828	-0.03%
2023/09/08	0.2	42.50	0	0.00	42.65	0.2	3,842	0.00%
2023/09/07	1	42.30	0	0.00	42.60	1	3,885	0.03%
2023/09/05	1	42.85	0	0.00	42.70	1	3,837	0.03%
2023/08/31	3	42.45	0	0.00	42.60	3	3,892	0.08%
2023/08/21	1.3	42.45	0	0.00	42.65	1.3	5,308	0.02%
2023/08/17	1.7	41.99	1	41.85	42.00	0.7	5,352	0.01%
2023/08/16	0.7	42.51	1	42.45	42.35	-0.3	5,309	-0.01%
2023/08/15	0.2	42.95	0	0.00	42.95	0.2	5,328	0.00%
2023/08/14	3.1	43.21	0	0.00	43.10	3.1	5,348	0.06%
2023/08/07	0	0.00	0.3	44.30	44.35	-0.3	5,432	-0.01%
2023/07/28	0.3	44.50	0	0.00	44.25	0.3	5,510	0.00%
2023/07/27	10	44.43	0	44.60	44.50	10	5,589	0.18%
2023/07/24	1.1	43.52	0	0.00	43.50	1.1	5,727	0.02%
2023/07/19	0	0.00	0.1	44.46	44.30	-0.1	5,683	0.00%
2023/07/18	0	44.75	0	0.00	45.05	0	5,641	0.00%
2023/07/13	0	0.00	10	43.85	43.95	-10	5,609	-0.18%
2023/07/10	0.1	43.80	0	0.00	43.35	0.1	5,570	0.00%
2023/07/07	0.1	43.45	0	43.45	43.35	0	5,520	0.00%
2023/07/06	4	43.87	0	0.00	43.40	4	5,453	0.07%
2023/07/05	1	46.00	0.4	46.05	46.05	0.6	5,251	0.01%
2023/07/04	0	0.00	1	46.15	46.15	-1	5,194	-0.02%
2023/07/03	0.1	45.89	0	0.00	45.90	0.1	5,182	0.00%
2023/06/30	1	45.50	0	0.00	45.40	1	5,212	0.02%
2023/06/29	0.1	45.65	0	0.00	45.65	0.1	5,183	0.00%
2023/06/28	1.1	45.45	0	0.00	45.45	1.1	5,186	0.02%
2023/06/27	2.1	45.41	0	0.00	45.45	2.1	5,187	0.04%
2023/06/26	3	45.48	0	0.00	45.45	3	5,194	0.06%
2023/06/21	0	45.75	0	0.00	45.70	0	5,195	0.00%
2023/06/20	6.2	45.86	0	0.00	45.70	6.2	5,185	0.12%
2023/06/19	0.1	45.80	2	46.35	46.45	-1.9	5,079	-0.04%
2023/06/16	0.1	46.32	1	46.85	45.70	-0.9	5,043	-0.02%
2023/06/14	0	0.00	46.9	46.30	46.40	-46.9	5,088	-0.92%
2023/06/12	0.1	46.35	0	0.00	46.25	0.1	5,126	0.00%
2023/06/09	1	46.20	0	0.00	46.25	1	5,222	0.02%
2023/06/08	1.2	46.28	0	0.00	46.20	1.2	5,296	0.02%
2023/06/07	0	0.00	1	46.50	46.55	-1	5,374	-0.02%
2023/06/06	0	0.00	4	46.18	46.25	-4	5,337	-0.07%
2023/05/31	10	45.73	0	0.00	45.15	10	5,230	0.19%
2023/05/29	1	45.95	0	0.00	45.85	1	4,106	0.02%
2023/05/26	0.1	45.90	0	0.00	45.80	0.1	4,062	0.00%
2023/05/23	0.3	46.80	0	0.00	47.05	0.3	3,877	0.01%
2023/05/19	0	0.00	3	47.30	47.30	-3	3,841	-0.08%
2023/05/17	0	0.00	3	46.90	47.00	-3	3,785	-0.08%
2023/05/16	0	0.00	2	46.55	46.55	-2	3,707	-0.05%
2023/05/15	0	0.00	2	46.50	46.40	-2	3,714	-0.05%
2023/05/11	0	0.00	6	46.50	46.50	-6	3,696	-0.16%
2023/05/08	1	46.05	0	0.00	46.35	1	3,655	0.03%
2023/05/05	0	0.00	3	46.07	46.20	-3	3,617	-0.08%
2023/04/26	0	0.00	10	46.90	46.80	-10	3,651	-0.27%
2023/04/14	0	0.00	4	47.20	47.50	-4	3,787	-0.11%
2023/04/13	0	0.00	8	47.04	47.05	-8	3,780	-0.21%
2023/04/12	0	0.00	2	47.00	47.00	-2	3,794	-0.05%
2023/04/11	0	0.00	2	47.00	46.95	-2	3,834	-0.05%
2023/03/31	0	0.00	10	47.05	46.95	-10	3,880	-0.26%
2023/03/29	0	0.00	2	46.80	46.65	-2	4,016	-0.05%
2023/03/28	0	0.00	1	46.40	46.25	-1	4,298	-0.02%
2023/03/21	1	45.70	0	0.00	45.50	1	4,374	0.02%
2023/03/17	1	44.70	0	0.00	44.70	1	4,439	0.02%
2023/03/16	1	44.60	4	44.60	44.75	-3	4,275	-0.07%
2023/03/15	1	45.00	0	0.00	44.60	1	4,311	0.02%
2023/03/14	5	44.65	0	0.00	44.55	5	4,320	0.12%
2023/03/13	5	45.55	0	0.00	45.45	5	4,310	0.12%
2023/03/10	2	46.13	0	0.00	45.85	2	4,257	0.05%
2023/03/07	0	0.00	9	47.85	47.85	-9	4,519	-0.20%
2023/02/21	0	0.00	2	47.80	47.80	-2	4,739	-0.04%
2023/02/16	0	0.00	10	47.35	47.10	-10	4,995	-0.20%
2023/02/13	0	0.00	5	47.05	47.15	-5	5,237	-0.10%
2023/02/01	0	0.00	1	46.80	47.10	-1	5,626	-0.02%
2023/01/31	3	46.65	0	0.00	46.60	3	5,647	0.05%
2023/01/30	0	0.00	1	47.75	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	1	46.95	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	4	46.90	46.80	-4	5,560	-0.07%
2023/01/13	0	0.00	1	46.35	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/10	1	45.95	0	0.00	46.15	1	5,860	0.02%
2023/01/05	0	0.00	1	45.20	45.50	-1	6,021	-0.02%
2022/12/30	0	0.00	2	44.35	44.05	-2	6,024	-0.03%
2022/12/29	1	43.90	0	0.00	43.90	1	6,044	0.02%
2022/12/27	1	44.25	8	44.25	44.25	-7	6,015	-0.12%
2022/12/26	0	0.00	1.2	44.08	44.05	-1.2	6,042	-0.02%
2022/12/22	4.3	43.84	0	0.00	44.45	4.3	6,119	0.07%
2022/12/21	1.6	44.07	0	0.00	43.75	1.6	6,124	0.03%
2022/12/20	14.3	44.65	11	44.85	44.50	3.3	6,004	0.06%
2022/12/14	0	0.00	5.1	47.90	48.20	-5.1	5,840	-0.09%
2022/12/13	0.1	47.55	0	0.00	47.10	0.1	5,819	0.00%
2022/12/09	0	0.00	10	47.93	47.80	-10	5,835	-0.17%
2022/12/07	0	0.00	15	47.87	47.90	-15	5,824	-0.26%
2022/12/06	0	0.00	1	47.05	46.80	-1	5,774	-0.02%
2022/12/05	10	47.25	0	0.00	47.05	10	5,756	0.17%
2022/11/29	0	0.00	5	47.05	47.80	-5	5,482	-0.09%
2022/11/24	0	0.00	2	45.90	46.05	-2	5,539	-0.04%
2022/11/22	5	44.75	0	0.00	45.05	5	5,497	0.09%
2022/11/17	2.7	45.35	0	0.00	45.35	2.7	5,402	0.05%
2022/11/16	1	45.80	0	0.00	45.80	1	5,377	0.02%
2022/11/15	0	0.00	10	46.45	46.40	-10	5,319	-0.19%
2022/11/14	0	0.00	5	46.60	46.00	-5	5,269	-0.09%
2022/11/10	0	0.00	5	45.15	45.20	-5	5,196	-0.10%
2022/11/09	1	45.15	6	45.13	45.30	-5	5,191	-0.10%
2022/11/04	2	44.35	0	0.00	45.10	2	5,043	0.04%
2022/11/02	5	45.50	0	0.00	45.60	5	4,947	0.10%
2022/10/24	2	45.90	0	0.00	46.00	2	4,684	0.04%
2022/10/21	0	0.00	1	46.10	46.50	-1	4,634	-0.02%
2022/10/18	0	0.00	10	47.30	47.45	-10	4,355	-0.23%
2022/10/17	0	0.00	10	46.90	47.35	-10	4,324	-0.23%
2022/10/13	0	0.00	1	48.15	48.05	-1	4,207	-0.02%
2022/10/12	10	47.48	0	0.00	48.05	10	4,134	0.24%
2022/10/06	0	0.00	5	49.30	49.35	-5	4,117	-0.12%
2022/10/04	0	0.00	19	48.98	48.70	-19	4,175	-0.46%
2022/09/30	1	49.55	16	49.48	49.20	-15	4,186	-0.36%
2022/09/29	0	0.00	2	49.35	49.40	-2	4,210	-0.05%
2022/09/28	2	48.95	0	0.00	48.70	2	4,233	0.05%
2022/09/13	0	0.00	10	49.90	49.60	-10	4,417	-0.23%
2022/09/12	3	49.40	0	0.00	49.55	3	4,472	0.07%
2022/09/06	0	0.00	5	49.15	49.55	-5	4,591	-0.11%
2022/09/02	1	48.60	0	0.00	48.65	1	4,689	0.02%
2022/09/01	5	48.55	0	0.00	48.65	5	4,709	0.11%
2022/08/30	10	49.25	0	0.00	49.45	10	4,508	0.22%
2022/08/22	3	50.70	5	51.30	51.30	-2	5,292	-0.04%
2022/08/18	12	51.12	0	0.00	50.60	12	5,492	0.22%
2022/08/15	35	51.81	0	0.00	52.00	35	5,750	0.61%
2022/08/05	0	0.00	10	50.85	51.10	-10	5,863	-0.17%
2022/08/03	0	0.00	20	50.15	50.10	-20	5,867	-0.34%
2022/08/02	0	0.00	2	50.20	49.90	-2	5,874	-0.03%
2022/07/25	0	0.00	10	49.20	49.30	-10	5,842	-0.17%
2022/07/22	10	48.20	2	48.90	48.90	8	5,900	0.14%
2022/07/19	2	48.00	0	0.00	48.05	2	5,911	0.03%
2022/07/12	2	48.00	0	0.00	48.80	2	5,845	0.03%
2022/07/11	10	49.50	0	0.00	49.75	10	5,806	0.17%
2022/07/08	10	49.55	0	0.00	49.80	10	5,820	0.17%
2022/07/07	4	49.55	0	0.00	49.70	4	5,819	0.07%
2022/07/06	0	0.00	5	51.74	51.10	-5	5,763	-0.09%
2022/07/05	0	0.00	12	52.62	52.50	-12	5,743	-0.21%
2022/07/04	0	0.00	16	53.28	52.40	-16	5,690	-0.28%
2022/07/01	0	0.00	4	51.93	52.00	-4	5,695	-0.07%
2022/06/30	0	0.00	12	53.22	53.10	-12	5,711	-0.21%
2022/06/29	0	0.00	10	54.57	54.50	-10	5,651	-0.18%
2022/06/28	0	0.00	2	54.40	54.40	-2	5,611	-0.04%
2022/06/27	0	0.00	5	54.70	54.30	-5	5,655	-0.09%
2022/06/24	0	0.00	2	54.50	53.90	-2	5,613	-0.04%
2022/06/23	0	0.00	13	53.82	54.00	-13	5,552	-0.23%
2022/06/20	0	0.00	7	52.83	51.80	-7	5,533	-0.13%
2022/06/17	0	0.00	30	52.32	52.20	-30	5,488	-0.55%
2022/06/16	0	0.00	4	52.70	52.50	-4	5,422	-0.07%
2022/06/15	0	0.00	7	52.59	52.30	-7	5,447	-0.13%
2022/06/14	0	0.00	3	51.47	51.40	-3	5,455	-0.05%
2022/06/09	0	0.00	2	52.10	52.20	-2	5,271	-0.04%
2022/06/08	0	0.00	10	52.95	52.80	-10	5,229	-0.19%
2022/06/07	0	0.00	8	53.00	52.60	-8	5,235	-0.15%
2022/06/02	0	0.00	7	52.07	51.90	-7	5,096	-0.14%
2022/06/01	0	0.00	3	51.80	51.70	-3	5,073	-0.06%
2022/05/31	0	0.00	1	51.70	50.60	-1	4,930	-0.02%
2022/05/30	0	0.00	5	51.50	50.70	-5	4,642	-0.11%
2022/05/27	0	0.00	23	50.81	50.90	-23	4,473	-0.51%
2022/05/26	0	0.00	3	50.13	50.10	-3	4,352	-0.07%
2022/05/25	2	50.30	5	50.50	49.30	-3	4,375	-0.07%
2022/05/24	0	0.00	10	50.40	50.00	-10	4,233	-0.24%
2022/05/23	0	0.00	10	49.25	49.65	-10	4,095	-0.24%
2022/05/20	0	0.00	5	47.80	48.20	-5	3,976	-0.13%
2022/05/17	0	0.00	0	46.65	46.40	0	3,852	0.00%
2022/05/11	0	46.40	0	0.00	46.85	0	3,821	0.00%
2022/05/05	0	48.45	0	0.00	48.60	0	3,877	0.00%
2022/04/21	0	0.00	1	49.10	49.25	-1	4,278	-0.02%
2022/04/11	0	0.00	2	50.20	50.50	-2	4,731	-0.04%
2022/04/06	0	0.00	2	50.50	51.00	-2	4,643	-0.04%
2022/03/31	0	0.00	2	50.30	50.20	-2	4,504	-0.04%
2022/03/30	0	0.00	5	50.08	50.30	-5	4,454	-0.11%
2022/03/28	1	49.00	0	0.00	49.70	1	4,369	0.02%
2022/03/24	0	0.00	3	49.98	50.00	-3	4,353	-0.07%
2022/03/23	0	0.00	2	49.70	49.85	-2	4,291	-0.05%
2022/03/21	0	0.00	2	48.85	48.80	-2	4,216	-0.05%
2022/03/11	0	0.00	3	46.25	45.70	-3	4,063	-0.07%
2022/03/10	0	0.00	7	46.64	46.80	-7	4,069	-0.17%
2022/03/07	2	45.67	0	0.00	45.45	2	3,996	0.05%
2022/03/03	1	47.35	0	0.00	47.50	1	4,085	0.02%
2022/02/24	2	46.10	0	0.00	46.25	2	3,985	0.05%
2022/02/22	0	47.50	13	47.15	47.15	-13	3,970	-0.33%
2022/02/21	1	47.95	2	48.25	48.25	-1	4,022	-0.02%
2022/02/14	0	48.55	8	48.91	49.15	-8	4,008	-0.20%
2022/02/10	0	48.30	0	0.00	48.95	0	3,969	0.00%
2022/02/08	0	48.80	0	0.00	48.80	0	3,870	0.00%
2022/01/26	0	0.00	2	47.50	46.25	-2	3,723	-0.05%
2022/01/25	0	0.00	4	46.75	47.15	-4	3,575	-0.11%
2022/01/19	0	0.00	6	48.72	48.50	-6	3,410	-0.18%
2022/01/18	0	0.00	4	48.73	48.50	-4	3,414	-0.12%
2022/01/17	0	0.00	20	48.35	48.45	-20	3,378	-0.59%
2022/01/14	0	0.00	37	49.28	48.60	-37	3,305	-1.12%
2022/01/13	0	0.00	18	50.29	49.65	-18	3,235	-0.56%
2022/01/12	0	0.00	2	50.00	50.00	-2	3,029	-0.07%
2022/01/11	0	0.00	3	48.37	48.70	-3	2,791	-0.11%
2022/01/10	2	47.80	0	0.00	48.25	2	2,697	0.07%
2022/01/07	0	0.00	3	48.18	48.20	-3	2,692	-0.11%
2021/12/23	0	0.00	10.1	47.30	47.40	-10.1	2,755	-0.36%
2021/12/22	0	0.00	1	47.00	47.00	-1	2,782	-0.04%
2021/12/21	0	0.00	1	47.20	46.85	-1	2,808	-0.04%
2021/12/17	0	0.00	9	47.22	47.35	-9	2,811	-0.32%
2021/12/13	1	47.20	0	0.00	47.10	1	2,955	0.03%
2021/12/09	0	0.00	2	47.65	47.70	-2	3,015	-0.07%
2021/12/06	1	46.80	0	0.00	46.80	1	2,988	0.03%
2021/11/30	0	0.00	3	46.33	46.35	-3	3,065	-0.10%
2021/11/26	1.1	45.69	0	0.00	45.75	1.1	2,964	0.04%
2021/11/25	0	0.00	5	47.10	47.20	-5	3,015	-0.17%
2021/11/24	0	0.00	1	47.65	47.55	-1	3,150	-0.03%
2021/11/19	0	0.00	17	46.75	46.75	-17	3,371	-0.50%
2021/11/18	0	0.00	1	46.20	46.70	-1	3,363	-0.03%
2021/11/04	5	44.16	0	0.00	44.15	5	3,384	0.15%
2021/11/03	1	43.95	0	0.00	44.00	1	3,409	0.03%
2021/10/26	0	0.00	10	44.95	44.90	-10	3,505	-0.29%
2021/10/20	0	0.00	11	44.80	44.95	-11	3,678	-0.30%
2021/10/18	0	0.00	2	44.70	44.45	-2	3,694	-0.05%
2021/10/06	3	43.00	0	0.00	43.30	3	3,760	0.08%
2021/10/05	0	0.00	3	43.30	43.10	-3	3,751	-0.08%
2021/09/30	0	0.00	1	44.20	44.40	-1	3,751	-0.03%
2021/09/22	1	43.70	1	44.40	43.60	0	3,673	0.00%
2021/09/16	0	0.00	5	46.00	46.00	-5	3,548	-0.14%
2021/09/15	1	45.45	0	0.00	45.75	1	3,481	0.03%
2021/09/09	0	0.00	1	45.70	45.75	-1	3,585	-0.03%
2021/09/07	0	0.00	20	45.38	45.20	-20	3,569	-0.56%
2021/09/06	1	44.70	1	45.00	45.05	0	3,537	0.00%
2021/08/30	0	0.00	1	43.45	44.30	-1	3,336	-0.03%
2021/08/27	0	0.00	1	42.40	43.90	-1	3,196	-0.03%
2021/08/20	2	40.30	0	0.00	40.25	2	3,041	0.07%
2021/08/19	1	40.90	0	0.00	40.55	1	3,611	0.03%
2021/08/13	1	41.20	0	0.00	41.40	1	3,792	0.03%
2021/08/11	2	41.50	0	0.00	41.70	2	3,897	0.05%
2021/08/06	0	0.00	1	42.10	41.85	-1	4,121	-0.02%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/07/29	0	0.00	1	41.75	41.85	-1	4,574	-0.02%
2021/07/28	2	41.55	0	0.00	41.30	2	4,553	0.04%
2021/07/26	16	44.88	0	0.00	45.00	16	4,526	0.35%
2021/07/23	0	0.00	256	45.40	45.10	-256	4,560	-5.61%	大賣/鉅額交易
2021/07/22	0	0.00	11	45.30	45.35	-11	4,613	-0.24%
2021/07/21	16	44.61	0	0.00	44.75	16	4,629	0.35%
2021/07/20	0	0.00	15	45.08	44.65	-15	4,684	-0.32%
2021/07/19	0	0.00	1	45.30	45.40	-1	4,736	-0.02%
2021/07/13	0	0.00	3	45.28	45.40	-3	4,843	-0.06%
2021/07/12	10	45.20	1	45.20	44.90	9	4,853	0.19%
2021/07/09	0	0.00	1	44.80	44.95	-1	4,863	-0.02%
2021/07/06	0	0.00	1	45.30	45.25	-1	5,008	-0.02%
2021/06/30	1	45.05	0	0.00	45.25	1	5,110	0.02%
2021/06/29	0	0.00	1	45.10	45.20	-1	5,149	-0.02%
2021/06/25	0	0.00	1	45.25	45.20	-1	5,245	-0.02%
2021/06/23	0	0.00	33	45.00	45.25	-33	5,318	-0.62%
2021/06/22	0	0.00	1.1	44.57	44.30	-1.1	5,296	-0.02%
2021/06/21	2	43.50	0	0.00	43.50	2	5,292	0.04%
2021/06/18	1	44.35	0	0.00	44.25	1	5,313	0.02%
2021/06/17	0	0.00	9.8	44.40	44.80	-9.8	5,256	-0.19%
2021/06/10	1	44.55	4	44.65	45.00	-3	5,513	-0.05%
2021/06/04	1	44.85	0	0.00	45.15	1	5,725	0.02%
2021/05/31	0	0.00	1	45.45	45.40	-1	6,012	-0.02%
2021/05/27	1	44.35	1	43.95	45.60	0	6,010	0.00%
2021/05/26	0	0.00	1	45.30	45.35	-1	5,613	-0.02%
2021/05/25	0	0.00	15	45.00	45.20	-15	5,631	-0.27%
2021/05/24	0	0.00	6	44.33	44.40	-6	5,561	-0.11%
2021/05/20	0	0.00	1	43.35	43.35	-1	5,513	-0.02%
2021/05/19	0	0.00	3	43.50	42.90	-3	5,482	-0.05%
2021/05/18	0	0.00	37	43.18	43.60	-37	5,446	-0.68%
2021/05/14	0	0.00	7	42.33	42.65	-7	5,399	-0.13%
2021/05/13	3	41.05	2	41.50	41.20	1	5,342	0.02%
2021/05/12	3	42.22	20	44.15	41.50	-17	5,268	-0.32%
2021/05/11	1	43.50	0	0.00	43.40	1	5,080	0.02%
2021/05/06	0	0.00	1	43.15	43.90	-1	5,165	-0.02%
2021/05/04	0	0.00	1	42.65	42.45	-1	5,168	-0.02%
2021/05/03	0	0.00	15	43.25	42.80	-15	5,148	-0.29%
2021/04/29	1	44.05	0	0.00	43.45	1	5,159	0.02%
2021/04/27	0	0.00	10	43.40	43.50	-10	5,269	-0.19%
2021/04/26	0	0.00	1	42.80	43.30	-1	5,269	-0.02%
2021/04/23	1	42.90	0	0.00	43.00	1	5,228	0.02%
2021/04/22	0	0.00	1	42.45	42.60	-1	5,200	-0.02%
2021/04/21	0	0.00	5	42.65	42.45	-5	5,186	-0.10%
2021/04/20	10	43.00	0	0.00	43.00	10	5,189	0.19%
2021/04/19	0	0.00	10	42.87	43.00	-10	5,194	-0.19%
2021/04/16	0	0.00	6	42.40	42.45	-6	5,165	-0.12%
2021/04/14	0	0.00	7	42.33	42.40	-7	5,288	-0.13%
2021/04/12	0	0.00	7	41.90	41.90	-7	5,238	-0.13%
2021/04/06	0	0.00	2	41.60	41.20	-2	5,352	-0.04%
2021/04/01	1	41.55	4	41.60	41.55	-3	5,306	-0.06%
2021/03/31	0	0.00	6	41.94	41.95	-6	5,250	-0.11%
2021/03/30	2	41.53	0.8	41.50	41.80	1.2	5,197	0.02%
2021/03/29	0	0.00	11	41.18	41.40	-11	5,142	-0.21%
2021/03/26	0	0.00	2	41.43	41.40	-2	5,104	-0.04%
2021/03/18	2	40.80	0	0.00	40.80	2	5,025	0.04%
2021/03/12	0	0.00	1	40.35	41.00	-1	5,124	-0.02%
2021/03/11	0	0.00	11.4	41.13	40.65	-11.4	5,153	-0.22%
2021/03/10	0	0.00	5	40.42	40.70	-5	5,100	-0.10%
2021/03/09	1	40.10	0	0.00	40.45	1	5,044	0.02%
2021/03/08	0	0.00	1	40.00	39.60	-1	4,938	-0.02%
2021/03/04	2	39.20	0	0.00	39.65	2	5,061	0.04%
2021/02/25	4	40.53	3	40.47	40.80	1	4,739	0.02%
2021/02/24	0	0.00	1	40.05	39.85	-1	4,709	-0.02%
2021/02/23	0	0.00	1.1	39.96	39.85	-1.1	4,696	-0.02%
2021/02/22	1	39.30	0	0.00	39.25	1	4,691	0.02%
2021/02/17	1	39.15	2	39.50	39.70	-1	4,769	-0.02%
2021/02/05	0	0.00	13	38.76	38.75	-13	4,674	-0.28%
2021/02/04	0	0.00	2	38.70	38.70	-2	4,665	-0.04%
2021/02/03	2	38.35	0	0.00	38.70	2	4,755	0.04%
2021/02/02	1	38.80	21	38.70	38.55	-20	4,790	-0.42%
2021/02/01	1	38.40	2	38.30	38.20	-1	4,825	-0.02%
2021/01/29	14	37.82	0	0.00	37.40	14	4,785	0.29%
2021/01/28	7	38.38	0	0.00	38.25	7	4,680	0.15%
2021/01/26	1	38.70	0	0.00	38.60	1	4,602	0.02%
2021/01/22	2	39.05	0	0.00	39.00	2	4,609	0.04%
2021/01/20	0	0.00	3	39.90	39.00	-3	4,531	-0.07%
2021/01/19	2	41.25	0	0.00	41.10	2	4,362	0.05%
2021/01/12	0	0.00	2	41.90	42.00	-2	4,377	-0.05%
2021/01/11	0	0.00	6	42.05	42.45	-6	4,384	-0.14%
2021/01/08	4	42.26	5	42.31	42.50	-1	4,359	-0.02%
2021/01/07	1	41.60	15	41.43	41.45	-14	4,240	-0.33%
2020/12/31	1	41.00	0	0.00	41.10	1	4,149	0.02%
2020/12/30	0	0.00	32	40.50	41.05	-32	4,085	-0.78%
2020/12/29	0	0.00	10	40.00	40.05	-10	4,007	-0.25%
2020/12/22	0	0.00	1	39.85	39.75	-1	4,181	-0.02%
2020/12/16	0	0.00	11	40.19	40.25	-11	4,380	-0.25%
2020/12/14	5	39.82	0	0.00	39.95	5	4,362	0.11%
2020/12/11	1	39.80	0.1	39.85	40.00	0.9	4,364	0.02%
2020/12/10	0	0.00	2	39.20	39.05	-2	4,261	-0.05%
2020/12/09	3.1	38.44	0	0.00	39.15	3.1	4,238	0.07%
2020/12/08	5	39.11	0	0.00	38.95	5	4,158	0.12%
2020/12/07	2	39.95	2	39.50	39.80	0	4,116	0.00%
2020/12/03	0	0.00	15	39.85	40.00	-15	4,081	-0.37%
2020/12/02	1	39.30	3	39.60	39.90	-2	4,113	-0.05%
2020/12/01	15	39.22	6	39.13	39.90	9	4,135	0.22%
2020/11/30	0	0.00	12	39.90	39.00	-12	4,131	-0.29%
2020/11/26	2.8	40.16	0	0.00	40.20	2.8	3,937	0.07%
2020/11/25	4	40.40	2	40.45	40.15	2	4,011	0.05%
2020/11/24	2	40.35	0	0.00	40.30	2	4,045	0.05%
2020/11/20	0	0.00	3	40.18	40.30	-3	4,045	-0.07%
2020/11/18	5	40.86	11	40.78	40.95	-6	4,134	-0.15%
2020/11/17	0	0.00	1	40.35	40.60	-1	4,144	-0.02%
2020/11/16	0	0.00	9	40.45	40.50	-9	4,208	-0.21%
2020/11/12	2	39.75	0	0.00	39.80	2	4,197	0.05%
2020/11/11	1	40.00	4	39.95	40.20	-3	4,196	-0.07%
2020/11/10	3	39.50	9.2	39.59	39.55	-6.2	4,093	-0.15%
2020/11/09	2	39.00	1	38.80	38.85	1	4,027	0.02%
2020/11/05	0	0.00	1	38.55	38.60	-1	4,000	-0.02%
2020/11/03	0	0.00	33	38.23	38.35	-33	4,027	-0.82%
2020/11/02	1	37.60	2.2	37.17	37.95	-1.2	4,040	-0.03%
2020/10/30	7.2	37.12	3.1	37.25	37.05	4.1	4,024	0.10%
2020/10/29	30	37.65	0	0.00	37.55	30	3,929	0.76%
2020/10/28	1.1	37.93	0	0.00	38.10	1.1	3,951	0.03%
2020/10/27	0	0.00	2	37.90	38.05	-2	3,992	-0.05%
2020/10/23	1	38.25	5	38.30	38.20	-4	4,040	-0.10%
2020/10/22	3	38.50	5	38.50	38.50	-2	4,100	-0.05%
2020/10/21	0	0.00	1	38.15	38.05	-1	4,055	-0.02%
2020/10/19	5	38.20	0	0.00	38.20	5	4,045	0.12%
2020/10/14	34	38.50	1	39.20	38.55	33	3,997	0.83%
2020/10/13	1	38.40	10	38.53	38.60	-9	3,935	-0.23%
2020/10/12	2	38.58	2	38.95	38.95	0	4,027	0.00%
2020/10/08	0	0.00	4.4	38.98	39.00	-4.4	4,119	-0.11%
2020/10/07	0.3	39.30	0	0.00	39.00	0.3	4,156	0.01%
2020/09/28	1	39.35	0	0.00	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	37.67	0	0.00	37.35	3	4,235	0.07%
2020/09/23	10	39.00	0	0.00	38.90	10	4,120	0.24%
2020/09/22	4	39.58	3	40.00	39.50	1	4,105	0.02%
2020/09/18	0	0.00	3	40.35	40.75	-3	4,094	-0.07%
2020/09/17	3	40.37	5	40.60	40.30	-2	4,079	-0.05%
2020/09/15	9	40.74	0	0.00	40.80	9	4,079	0.22%
2020/09/14	0	0.00	1	40.80	40.90	-1	4,204	-0.02%
2020/09/09	10	40.50	0	0.00	40.55	10	4,314	0.23%
2020/09/08	5	40.75	10	40.98	40.80	-5	4,341	-0.12%
2020/09/07	6	40.85	0	0.00	40.90	6	4,374	0.14%
2020/09/04	10	41.15	0	0.00	41.50	10	4,374	0.23%
2020/09/03	0	0.00	30	41.77	41.80	-30	4,380	-0.68%
2020/09/02	105	41.59	0	0.00	41.50	105	4,416	2.38%	大買/鉅額交易
2020/09/01	8	41.50	0	0.00	41.75	8	4,454	0.18%
2020/08/31	11	42.05	9	42.57	41.80	2	4,454	0.04%
2020/08/28	0	0.00	1	42.25	42.20	-1	4,500	-0.02%
2020/08/27	10	41.82	0	0.00	42.00	10	4,585	0.22%
2020/08/26	1	41.85	0	0.00	42.15	1	4,615	0.02%
2020/08/25	0	0.00	19	42.18	42.35	-19	4,657	-0.41%
2020/08/24	18	41.57	0	0.00	41.35	18	4,690	0.38%
2020/08/21	1	42.00	18	42.27	41.80	-17	4,710	-0.36%
2020/08/20	12	41.50	0	0.00	41.55	12	4,726	0.25%
2020/08/17	0	0.00	5	44.00	44.35	-5	4,774	-0.10%
2020/08/14	0	0.00	2	43.80	44.00	-2	4,773	-0.04%
2020/08/11	0	0.00	22	44.04	43.40	-22	4,824	-0.46%
2020/08/10	1	43.70	0	0.00	43.70	1	4,804	0.02%
2020/08/06	5	42.90	0.1	43.10	43.00	4.9	4,802	0.10%
2020/07/30	0	0.00	9	42.48	42.85	-9	4,830	-0.19%
2020/07/27	154	42.50	0	0.00	42.50	154	4,935	3.12%	大買/鉅額交易
2020/07/21	0	0.00	5	45.55	45.50	-5	5,053	-0.10%
2020/07/17	0	0.00	5	45.00	44.75	-5	5,087	-0.10%
2020/07/16	17	44.93	0	0.00	44.80	17	5,154	0.33%
2020/07/13	5	47.40	0	0.00	47.00	5	5,064	0.10%
2020/07/09	0	0.00	5	48.40	48.20	-5	5,125	-0.10%
2020/07/08	0	0.00	5	47.75	48.00	-5	5,105	-0.10%
2020/07/07	0	0.00	10	47.55	47.50	-10	5,139	-0.19%
2020/07/01	0	0.00	1	46.05	46.20	-1	5,234	-0.02%
2020/06/22	0	0.00	5	45.00	45.15	-5	5,502	-0.09%
2020/06/18	0	0.00	1	44.80	45.10	-1	5,688	-0.02%
2020/06/16	0	0.00	1	45.60	45.15	-1	5,842	-0.02%
2020/06/11	0	0.00	5	46.47	45.40	-5	6,330	-0.08%
2020/06/10	0	0.00	2	46.25	46.75	-2	6,467	-0.03%
2020/06/09	0.4	46.00	0	0.00	46.10	0.4	6,656	0.01%
2020/06/08	0	0.00	19	45.62	46.00	-19	6,759	-0.28%
2020/06/05	0	0.00	1	45.15	45.20	-1	6,826	-0.01%
2020/06/04	0	0.00	1	45.45	45.10	-1	6,977	-0.01%
2020/06/03	0	0.00	3	44.37	44.75	-3	7,157	-0.04%
2020/05/29	0	0.00	22	42.23	42.80	-22	7,149	-0.31%
2020/05/26	0	0.00	1	43.15	42.90	-1	7,077	-0.01%
2020/05/25	1	41.55	0	0.00	41.75	1	7,038	0.01%
2020/05/22	0	0.00	0.2	42.90	42.55	-0.2	6,994	0.00%
2020/05/21	10	43.55	0	0.00	43.40	10	6,988	0.14%
2020/05/14	0	0.00	7	42.89	42.55	-7	7,001	-0.10%
2020/05/12	6	43.48	0	0.00	43.45	6	6,996	0.09%
2020/05/08	0	0.00	5	43.90	43.60	-5	6,918	-0.07%
2020/05/07	5	43.45	0	0.00	43.10	5	6,909	0.07%
2020/04/30	0	0.00	1	44.40	44.15	-1	6,891	-0.01%
2020/04/29	0	0.00	1	43.50	43.70	-1	6,907	-0.01%
2020/04/28	0	0.00	1	42.25	42.80	-1	6,981	-0.01%
2020/04/22	0	0.00	2	40.80	40.75	-2	7,152	-0.03%
2020/04/21	0	0.00	1	42.20	40.95	-1	7,139	-0.01%
2020/04/20	2	42.65	0	0.00	42.50	2	7,137	0.03%
2020/04/17	2	42.85	1	43.05	42.70	1	7,175	0.01%
2020/04/16	2	42.40	0	0.00	42.35	2	7,079	0.03%
2020/04/10	10	40.90	2	41.00	41.10	8	6,883	0.12%
2020/04/08	0	0.00	2	40.20	40.40	-2	6,811	-0.03%
2020/04/07	1	39.20	0	0.00	39.90	1	6,741	0.01%
2020/03/31	0	0.00	5	39.80	39.35	-5	6,542	-0.08%
2020/03/30	1	38.40	0	0.00	39.55	1	6,435	0.02%
2020/03/27	2	40.10	0	0.00	40.00	2	6,355	0.03%
2020/03/26	1	40.20	0	0.00	40.10	1	6,246	0.02%
2020/03/24	0	0.00	0.1	38.85	38.70	-0.1	6,220	0.00%
2020/03/23	10	35.60	0	0.00	35.65	10	6,044	0.17%
2020/03/19	9.1	36.03	1	37.00	35.00	8.1	5,875	0.14%
2020/03/18	8	38.04	8	38.64	38.00	0	5,671	0.00%
2020/03/17	0	0.00	5	38.10	38.25	-5	5,582	-0.09%
2020/03/16	7.1	40.02	0	0.00	39.60	7.1	5,376	0.13%
2020/03/13	2.1	40.95	0	0.00	42.20	2.1	5,213	0.04%
2020/03/12	3	45.63	5	44.55	44.30	-2	4,979	-0.04%
2020/03/11	10	47.10	0	0.00	47.00	10	4,818	0.21%
2020/03/10	2	47.00	23	46.46	47.40	-21	4,691	-0.45%
2020/03/09	2	46.65	0	0.00	46.10	2	4,548	0.04%
2020/03/06	10	49.55	9	50.00	49.60	1	4,262	0.02%
2020/03/04	0.1	50.40	12	49.98	50.40	-11.9	4,292	-0.28%
2020/03/03	1	49.85	0	0.00	50.00	1	4,275	0.02%
2020/02/27	4	50.40	0	0.00	50.30	4	4,411	0.09%
2020/02/19	0	0.00	2	51.90	52.10	-2	4,226	-0.05%
2020/02/14	2	51.70	0	0.00	51.70	2	4,303	0.05%
2020/02/13	2	51.50	0	0.00	51.60	2	4,320	0.05%
2020/02/12	0	0.00	4	51.00	51.00	-4	4,302	-0.09%
2020/02/11	0	50.80	1	50.80	50.70	-1	4,293	-0.02%
2020/02/10	0	0.00	2	50.90	50.40	-2	4,348	-0.05%
2020/02/06	2	51.00	10	51.13	50.60	-8	4,507	-0.18%
2020/02/05	1	50.20	10	50.10	50.10	-9	4,500	-0.20%
2020/02/04	1	49.85	11	50.08	50.10	-10	4,485	-0.22%
2020/02/03	2	49.65	10	50.00	49.60	-8	4,482	-0.18%
2020/01/31	1	50.50	4	50.50	50.00	-3	4,445	-0.07%
2020/01/30	0	0.00	5	51.10	50.10	-5	4,312	-0.12%
2020/01/17	0	0.00	17	52.35	52.80	-17	4,099	-0.41%
2020/01/14	0	0.00	1	52.40	52.70	-1	4,215	-0.02%
2020/01/13	1	52.10	0	0.00	52.00	1	4,186	0.02%
2020/01/08	0.2	50.70	0	0.00	50.60	0.2	4,509	0.00%
2020/01/07	0.2	51.10	0	0.00	50.90	0.2	4,518	0.00%
2020/01/06	0.2	51.80	0	0.00	51.70	0.2	4,590	0.00%
2020/01/03	0	0.00	7	52.20	52.30	-7	4,623	-0.15%
2019/12/27	0.2	52.50	4	52.70	52.70	-3.8	4,715	-0.08%
2019/12/24	0	0.00	5	52.70	52.70	-5	4,921	-0.10%
2019/12/23	0	0.00	16	52.66	52.70	-16	5,081	-0.31%
2019/12/20	0	0.00	32	52.09	52.50	-32	5,206	-0.61%
2019/12/17	0	0.00	3	51.60	51.60	-3	6,967	-0.04%
2019/12/13	0	0.00	10	51.10	50.90	-10	7,225	-0.14%
2019/12/12	0	0.00	15	50.60	50.60	-15	7,321	-0.20%
2019/12/11	0	0.00	13	50.00	50.00	-13	7,606	-0.17%
2019/12/09	0	0.00	10	50.40	50.30	-10	7,917	-0.13%
2019/12/06	1	50.30	3	50.40	50.30	-2	8,120	-0.02%
2019/12/05	0	0.00	6	50.35	50.30	-6	8,419	-0.07%
2019/12/03	0	0.00	63	49.36	49.60	-63	8,824	-0.71%
2019/12/02	0	0.00	20	49.67	49.55	-20	8,996	-0.22%
2019/11/29	11	50.02	0	0.00	49.90	11	8,988	0.12%
2019/11/28	1	51.60	0	0.00	51.60	1	8,863	0.01%
2019/11/26	0	0.00	20	51.75	51.80	-20	9,091	-0.22%
2019/11/25	0	0.00	3	52.00	51.40	-3	8,950	-0.03%
2019/11/21	10	51.60	0	0.00	51.60	10	9,345	0.11%
2019/11/20	1	51.70	0	0.00	52.10	1	9,471	0.01%
2019/11/19	0	0.00	2	51.80	52.10	-2	9,605	-0.02%
2019/11/18	3	51.80	13	51.42	51.80	-10	9,933	-0.10%
2019/11/15	10	51.60	0	0.00	51.70	10	9,970	0.10%
2019/11/11	0	0.00	2	52.40	52.50	-2	10,108	-0.02%
2019/11/07	13	53.65	0	0.00	53.40	13	10,253	0.13%
2019/11/06	3	53.80	15	53.90	53.90	-12	10,213	-0.12%
2019/11/05	0	0.00	11	53.28	53.50	-11	10,193	-0.11%
2019/11/01	0	0.00	35	51.93	52.10	-35	10,285	-0.34%
2019/10/31	0	0.00	15	52.43	52.50	-15	10,413	-0.14%
2019/10/30	0	0.00	5	52.08	52.50	-5	10,440	-0.05%
2019/10/29	0	0.00	2	51.85	51.80	-2	10,581	-0.02%
2019/10/25	5	51.90	15	52.30	52.10	-10	10,630	-0.09%
2019/10/24	3	52.50	32.4	52.19	52.20	-29.4	10,693	-0.28%
2019/10/22	0	0.00	2.1	51.40	51.50	-2.1	10,847	-0.02%
2019/10/21	1.2	51.20	7.1	51.02	51.20	-5.8	10,832	-0.05%
2019/10/18	33	50.91	6	51.20	51.00	27	10,784	0.25%
2019/10/17	20	52.05	0	0.00	51.80	20	10,492	0.19%
2019/10/16	7	51.79	11	51.95	52.10	-4	10,450	-0.04%
2019/10/15	10	51.78	4	51.80	51.90	6	10,440	0.06%
2019/10/14	0	0.00	8	51.90	51.90	-8	10,441	-0.08%
2019/10/08	20	51.20	0	0.00	50.80	20	10,333	0.19%
2019/10/07	0	0.00	3	51.20	51.00	-3	10,302	-0.03%
2019/10/04	10	51.30	0	0.00	51.60	10	10,342	0.10%
2019/10/03	20	51.05	0	0.00	51.30	20	10,339	0.19%
2019/10/02	10	51.00	0	0.00	51.10	10	10,375	0.10%
2019/10/01	10	51.40	13	51.52	51.50	-3	10,398	-0.03%
2019/09/23	1	54.80	0	0.00	54.80	1	10,153	0.01%
2019/09/19	0	0.00	5	54.50	55.10	-5	8,339	-0.06%
2019/09/18	1	54.00	27	54.79	54.90	-26	8,170	-0.32%
2019/09/17	1	54.50	5	55.00	54.70	-4	8,011	-0.05%
2019/09/16	0	0.00	17	55.89	56.00	-17	7,890	-0.22%
2019/09/12	0	0.00	5	55.00	54.60	-5	7,586	-0.07%
2019/09/11	0	0.00	7	54.54	54.80	-7	7,505	-0.09%
2019/09/10	0	0.00	20	54.13	54.00	-20	7,398	-0.27%
2019/09/09	3	54.30	31	54.27	54.90	-28	7,321	-0.38%
2019/09/06	4	52.65	44	51.78	53.30	-40	7,064	-0.57%
2019/09/05	2	50.70	29	50.70	51.30	-27	6,784	-0.40%
2019/09/04	5	50.50	0.3	51.10	51.10	4.7	6,777	0.07%
2019/08/26	0	0.00	1	49.85	50.00	-1	6,280	-0.02%
2019/08/23	1	49.90	7	49.59	49.75	-6	6,204	-0.10%
2019/08/22	0	0.00	2	48.45	48.70	-2	6,189	-0.03%
2019/08/21	9	46.13	10	47.48	47.65	-1	6,519	-0.02%
2019/08/20	0	0.00	23	48.17	48.30	-23	6,389	-0.36%
2019/08/19	0	0.00	8	47.90	48.45	-8	6,588	-0.12%
2019/08/16	1	47.50	20	48.15	48.00	-19	6,638	-0.29%
2019/08/14	13	47.14	0	0.00	47.10	13	6,618	0.20%
2019/08/12	10	48.20	0	0.00	48.05	10	6,673	0.15%
2019/08/07	11	48.91	0	0.00	48.30	11	6,700	0.16%
2019/08/02	1	49.00	0	0.00	48.85	1	6,542	0.02%
2019/07/31	1	49.95	1	50.20	51.40	0	6,402	0.00%
2019/07/30	0	0.00	1	51.20	51.40	-1	6,237	-0.02%
2019/07/29	1	51.90	0	0.00	52.10	1	6,237	0.02%
2019/07/26	6	51.72	0	0.00	51.90	6	6,269	0.10%
2019/07/25	12	51.88	1	51.90	51.70	11	6,292	0.17%
2019/07/22	0	0.00	1	56.30	56.00	-1	6,103	-0.02%
2019/07/18	2	56.25	0	0.00	56.30	2	6,131	0.03%
2019/07/11	2	57.30	0	0.00	57.50	2	6,120	0.03%
2019/07/10	0	0.00	5	56.80	57.20	-5	6,112	-0.08%
2019/07/02	5	55.12	0	0.00	55.30	5	6,044	0.08%
2019/06/25	0	0.00	1	57.00	57.10	-1	6,160	-0.02%
2019/06/24	0	0.00	3	57.30	57.50	-3	6,163	-0.05%
2019/06/19	0	0.00	1	57.10	57.40	-1	6,257	-0.02%
2019/06/18	1	55.90	0	0.00	56.00	1	6,229	0.02%
2019/06/17	10	54.70	0	0.00	54.50	10	6,235	0.16%
2019/06/12	2	56.00	0	0.00	56.10	2	6,180	0.03%
2019/06/11	0	0.00	17.3	58.04	58.10	-17.3	6,217	-0.28%
2019/06/05	0	0.00	1	57.90	57.40	-1	6,509	-0.02%
2019/06/04	0	0.00	1	57.80	58.00	-1	6,549	-0.02%
2019/05/31	1	57.80	4	57.80	58.10	-3	6,590	-0.05%
2019/05/30	0	0.00	13	57.08	57.50	-13	6,664	-0.20%
2019/05/29	1	56.30	0	0.00	56.20	1	7,396	0.01%
2019/05/28	1	54.90	2	54.70	57.40	-1	10,894	-0.01%
2019/05/27	2	56.40	2	56.40	56.80	0	10,729	0.00%
2019/05/24	5	57.42	5	57.70	57.80	0	10,925	0.00%
2019/05/23	0	0.00	17	54.54	54.90	-17	10,937	-0.16%
2019/05/22	1	52.90	3	53.90	53.90	-2	11,227	-0.02%
2019/05/20	70	52.80	75	52.64	52.60	-5	11,663	-0.04%
2019/05/17	0	0.00	5	51.10	51.10	-5	11,748	-0.04%
2019/05/14	0	0.00	5	50.60	50.90	-5	12,395	-0.04%
2019/05/09	33	49.65	75	49.91	50.30	-42	13,241	-0.32%
2019/05/07	5	49.85	0	0.00	49.80	5	13,292	0.04%
2019/05/06	2	50.30	10	50.09	50.00	-8	13,337	-0.06%
2019/05/03	0	0.00	8	50.74	50.90	-8	13,339	-0.06%
2019/05/02	0	0.00	10	50.30	50.40	-10	13,322	-0.08%
2019/04/29	5	48.70	1	49.00	49.00	4	13,283	0.03%
2019/04/26	5	48.30	0	0.00	48.90	5	13,278	0.04%
2019/04/19	0	0.00	1	48.50	48.60	-1	13,889	-0.01%
2019/04/15	0	0.00	1	48.85	48.90	-1	14,187	-0.01%
2019/04/10	1	48.00	0	0.00	48.90	1	14,271	0.01%
2019/04/08	0	0.00	2	48.40	48.10	-2	14,264	-0.01%
2019/04/02	0	0.00	10	48.20	48.15	-10	14,248	-0.07%
2019/03/29	0	0.00	6	48.74	48.70	-6	14,204	-0.04%
2019/03/27	0	0.00	0.6	47.50	47.55	-0.6	14,304	0.00%
2019/03/26	0	0.00	1	47.90	47.90	-1	14,394	-0.01%
2019/03/19	0	0.00	1	47.50	47.50	-1	14,212	-0.01%
2019/03/14	0	0.00	6	46.89	47.10	-6	14,105	-0.04%
2019/03/07	4	45.40	0	0.00	45.50	4	13,759	0.03%
2019/03/06	0	0.00	0.4	46.00	46.00	-0.4	13,770	0.00%
2019/03/05	3	45.67	0	0.00	46.10	3	13,745	0.02%
2019/03/04	7	46.63	5	46.25	46.10	2	13,664	0.01%
2019/02/27	0	0.00	5	46.05	47.90	-5	12,945	-0.04%
2019/02/26	5	45.05	10	44.90	44.90	-5	9,352	-0.05%
2019/02/25	8	46.81	0	0.00	45.70	8	9,048	0.09%
2019/02/21	0	0.00	7	47.03	47.65	-7	8,393	-0.08%
2019/02/20	6	45.81	1	45.80	46.30	5	8,048	0.06%
2019/02/14	1	45.20	0	0.00	45.05	1	7,493	0.01%
2019/02/12	2	45.70	0	0.00	44.70	2	7,076	0.03%
2019/01/30	0	0.00	1	43.65	43.90	-1	6,475	-0.02%
2019/01/28	1	42.95	1	43.15	43.30	0	6,485	0.00%
2019/01/22	0	0.00	2	43.75	43.85	-2	6,682	-0.03%
2019/01/21	0	0.00	9	43.47	43.75	-9	6,802	-0.13%
2019/01/17	0	0.00	1	43.20	43.05	-1	6,836	-0.01%
2019/01/16	0	0.00	8	43.25	42.60	-8	6,917	-0.12%
2019/01/15	5	43.25	5	43.12	43.20	0	6,867	0.00%
2019/01/14	8	42.50	29	42.60	42.50	-21	6,947	-0.30%
2019/01/11	0	0.00	86	41.99	41.60	-86	7,042	-1.22%
2019/01/10	0	0.00	5	41.10	41.20	-5	6,906	-0.07%
2019/01/09	0	0.00	91	40.61	40.70	-91	6,758	-1.35%
2019/01/07	0	0.00	5	39.99	40.20	-5	6,602	-0.08%
2019/01/04	0	0.00	4	40.05	40.05	-4	6,568	-0.06%
2019/01/03	0	0.00	3	39.97	40.10	-3	6,564	-0.05%
2019/01/02	0	0.00	4	40.18	40.10	-4	6,464	-0.06%
2018/12/28	0	0.00	11	40.15	40.20	-11	6,414	-0.17%
2018/12/27	0	0.00	3	40.07	40.15	-3	6,359	-0.05%
2018/12/26	0	0.00	3	39.95	39.85	-3	6,350	-0.05%
2018/12/25	1	39.50	0	0.00	39.75	1	6,330	0.02%
2018/12/24	0	0.00	55	39.60	39.65	-55	6,303	-0.87%
2018/12/22	1	39.80	0	0.00	39.70	1	6,262	0.02%
2018/12/21	0	0.00	21	40.40	40.40	-21	6,249	-0.34%
2018/12/19	0	0.00	1.4	40.11	40.15	-1.4	5,909	-0.02%
2018/12/18	0	0.00	6	39.80	39.80	-6	5,787	-0.10%
2018/12/17	0	0.00	1	39.45	39.65	-1	5,695	-0.02%
2018/12/14	1	39.50	0	0.00	39.50	1	5,670	0.02%
2018/12/13	0	0.00	1	39.60	39.65	-1	5,676	-0.02%
2018/12/10	1	39.00	0	0.00	38.95	1	5,609	0.02%
2018/12/06	4	38.66	0	0.00	38.80	4	5,589	0.07%
2018/12/04	8	39.60	0	0.00	39.20	8	5,514	0.15%
2018/12/03	0	0.00	23	39.47	39.80	-23	5,553	-0.41%
2018/11/28	0	0.00	1	39.25	39.10	-1	5,337	-0.02%
2018/11/26	0	0.00	4	39.63	39.95	-4	5,137	-0.08%
2018/11/23	0	0.00	1	39.35	39.20	-1	5,006	-0.02%
2018/11/20	0.1	38.90	0	0.00	38.90	0.1	4,922	0.00%
2018/11/19	0.2	39.25	1	39.00	39.20	-0.8	4,897	-0.02%
2018/11/14	10	39.05	1	38.90	39.15	9	4,687	0.19%
2018/11/13	0	0.00	7	40.69	40.80	-7	4,481	-0.16%
2018/11/12	0	0.00	6	40.13	40.50	-6	4,309	-0.14%
2018/11/08	1	39.80	0	0.00	39.90	1	4,128	0.02%
2018/11/07	6	39.63	13	39.69	39.95	-7	4,057	-0.17%
2018/11/06	1	39.00	8	39.11	38.95	-7	3,813	-0.18%
2018/11/05	0	0.00	10	38.58	38.70	-10	3,685	-0.27%
2018/11/02	1	38.05	1	38.45	38.60	0	3,639	0.00%
2018/11/01	0	0.00	1	38.40	38.50	-1	3,550	-0.03%
2018/10/31	2.1	38.40	2	38.50	38.45	0.1	3,506	0.00%
2018/10/30	1	37.40	33	38.44	38.40	-32	3,406	-0.94%
2018/10/29	0	0.00	12	37.42	37.35	-12	3,056	-0.39%
2018/10/26	5	36.45	1	36.10	36.45	4	2,881	0.14%
2018/10/25	1	36.30	0	0.00	36.20	1	2,746	0.04%
2018/10/24	0	0.00	9	36.84	36.80	-9	2,647	-0.34%
2018/10/23	10	36.60	0	0.00	36.55	10	2,497	0.40%
2018/10/22	6	37.74	16	37.75	37.35	-10	2,391	-0.42%
2018/10/19	6	36.58	12	36.24	36.90	-6	2,126	-0.28%