上海商銀 (5876)-元大-仁愛券商分點個股進出

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
46.40
漲跌
▲1.35
漲幅
+3.00%
成交量
6,942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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/04/29	0	0.00	5	46.20	46.40	-5	5,088	-0.10%
2024/04/25	1	45.15	0.2	45.30	45.20	0.8	5,001	0.02%
2024/04/24	0.2	46.00	0.2	45.85	45.75	0	4,969	0.00%
2024/04/23	0.2	45.85	25	45.97	45.85	-24.8	5,048	-0.49%
2024/04/19	2	45.25	0	0.00	45.00	2	5,005	0.04%
2024/04/18	0	0.00	5	46.30	46.05	-5	4,828	-0.10%
2024/04/17	0	0.00	2	46.15	46.40	-2	4,808	-0.04%
2024/04/16	0	0.00	47.1	46.36	46.10	-47.1	4,882	-0.96%
2024/04/15	0	0.00	10	47.40	47.40	-10	4,807	-0.21%
2024/04/12	0	0.00	5	47.25	47.50	-5	4,759	-0.11%
2024/04/10	0	0.00	15	47.42	47.45	-15	4,670	-0.32%
2024/04/09	0	0.00	3	46.80	46.85	-3	4,656	-0.06%
2024/04/08	0	0.00	30	46.62	46.70	-30	4,660	-0.64%
2024/04/03	0	0.00	5	46.35	45.95	-5	4,637	-0.11%
2024/04/01	15	47.40	0	0.00	46.50	15	4,731	0.32%
2024/03/29	0	0.00	10	48.95	48.35	-10	4,637	-0.22%
2024/03/27	0	0.00	10	47.90	48.00	-10	4,031	-0.25%
2024/03/25	11	46.99	0	0.00	46.90	11	3,980	0.28%
2024/03/22	0	0.00	1	47.60	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	21	47.67	47.80	-21	3,893	-0.54%
2024/03/19	0	0.00	2.3	46.05	46.35	-2.3	3,718	-0.06%
2024/03/14	0	0.00	1	46.10	46.20	-1	3,455	-0.03%
2024/03/13	0	0.00	4	45.45	45.40	-4	3,384	-0.12%
2024/03/08	2	44.30	4	44.65	44.75	-2	3,436	-0.06%
2024/03/05	1	44.50	0	0.00	44.45	1	3,730	0.03%
2024/02/29	0	0.00	5	44.90	45.00	-5	4,205	-0.12%
2024/02/23	0	0.00	10	44.75	44.75	-10	4,406	-0.23%
2024/02/15	0	0.00	47	44.05	44.10	-47	4,721	-1.00%
2024/02/05	1	44.35	0	0.00	44.20	1	4,695	0.02%
2024/02/01	0	0.00	11	44.82	44.95	-11	4,698	-0.23%
2024/01/30	8	44.23	0	0.00	44.30	8	4,700	0.17%
2024/01/23	0.1	44.40	0	0.00	44.25	0.1	4,944	0.00%
2024/01/22	0.1	44.45	0	0.00	44.30	0.1	5,007	0.00%
2024/01/19	1	44.45	0	0.00	44.70	1	5,061	0.02%
2024/01/16	5	44.69	0	0.00	44.50	5	4,999	0.10%
2024/01/15	0.1	45.35	0	0.00	45.20	0.1	4,947	0.00%
2024/01/11	0	0.00	10	45.60	45.55	-10	5,053	-0.20%
2024/01/10	15	45.02	10	44.70	44.95	5	5,037	0.10%
2024/01/08	0	0.00	2	46.60	46.30	-2	4,923	-0.04%
2024/01/05	0	0.00	1	46.50	46.35	-1	4,930	-0.02%
2024/01/03	5	45.74	0	0.00	46.00	5	5,048	0.10%
2023/12/28	0	0.00	6	46.72	46.85	-6	5,099	-0.12%
2023/12/27	0	0.00	21	46.31	46.45	-21	5,039	-0.42%
2023/12/26	0	0.00	2	45.70	45.75	-2	4,957	-0.04%
2023/12/25	0.1	45.40	0	0.00	45.45	0.1	4,958	0.00%
2023/12/22	0	0.00	9.6	45.24	45.35	-9.6	4,954	-0.19%
2023/12/20	8	45.03	0	0.00	45.15	8	4,895	0.16%
2023/12/19	3	45.25	0	0.00	45.40	3	4,875	0.06%
2023/12/15	0.1	45.80	0	0.00	45.55	0.1	4,900	0.00%
2023/12/12	1	45.90	1	45.75	46.00	0	4,814	0.00%
2023/12/07	11	45.94	1	45.70	45.70	10	4,865	0.21%
2023/12/06	0	0.00	21	46.33	46.35	-21	4,858	-0.43%
2023/12/05	10	45.95	0	0.00	45.90	10	4,794	0.21%
2023/12/04	0	0.00	0.2	46.30	46.10	-0.2	4,744	0.00%
2023/12/01	1	45.90	16	45.91	46.00	-15	4,742	-0.32%
2023/11/29	8	45.54	0	0.00	45.30	8	4,473	0.18%
2023/11/28	3	45.90	0	0.00	45.45	3	4,347	0.07%
2023/11/27	0	0.00	110.7	46.65	45.75	-110.7	4,290	-2.58%	大賣/鉅額交易
2023/11/24	0	0.00	10	46.35	45.55	-10	4,100	-0.24%
2023/11/22	2	45.65	0	0.00	45.70	2	3,865	0.05%
2023/11/21	0	0.00	6	46.33	46.30	-6	3,866	-0.16%
2023/11/20	0	0.00	20	45.90	45.95	-20	3,794	-0.53%
2023/11/17	0	0.00	10	45.85	45.80	-10	3,786	-0.26%
2023/11/16	0	0.00	13	45.33	45.55	-13	3,728	-0.35%
2023/11/15	0	0.00	10	45.05	45.05	-10	3,667	-0.27%
2023/11/13	0	0.00	5	44.85	44.80	-5	3,676	-0.14%
2023/11/10	0	0.00	15	44.78	44.75	-15	3,692	-0.41%
2023/11/09	3	44.65	1	44.85	44.75	2	3,709	0.05%
2023/11/07	0	0.00	5	44.70	44.90	-5	3,722	-0.13%
2023/11/06	2	44.70	5	44.65	44.65	-3	3,685	-0.08%
2023/11/03	0	0.00	10	44.23	44.60	-10	3,628	-0.28%
2023/11/02	0	0.00	10.2	44.02	44.00	-10.2	3,571	-0.29%
2023/11/01	0	0.00	10	43.78	43.55	-10	3,518	-0.28%
2023/10/30	5.2	42.69	5	43.70	42.70	0.2	3,504	0.01%
2023/10/27	0	0.00	31	43.73	43.95	-31	3,444	-0.90%
2023/10/26	0	0.00	2	42.95	42.85	-2	3,433	-0.06%
2023/10/25	0	0.00	4	43.05	43.00	-4	3,408	-0.12%
2023/10/24	0	0.00	8	42.80	42.95	-8	3,391	-0.24%
2023/10/20	15	42.70	5	43.10	43.00	10	3,355	0.30%
2023/10/19	9	43.06	0	0.00	43.40	9	3,321	0.27%
2023/10/17	0	0.00	4	43.60	43.50	-4	3,293	-0.12%
2023/10/16	0	0.00	6	43.63	44.05	-6	3,334	-0.18%
2023/10/13	10	43.58	0	0.00	43.50	10	3,381	0.30%
2023/10/12	0	0.00	14	44.18	44.40	-14	3,372	-0.42%
2023/10/06	5	43.10	33	43.14	43.40	-28	3,304	-0.85%
2023/10/04	23	42.30	0	0.00	42.45	23	3,233	0.71%
2023/09/27	0	0.00	10	42.60	42.85	-10	3,506	-0.29%
2023/09/26	3	42.60	0	0.00	42.60	3	3,530	0.08%
2023/09/21	30	43.02	0	0.00	42.65	30	3,592	0.84%
2023/09/19	5	43.40	0	0.00	43.40	5	3,530	0.14%
2023/09/18	10	43.30	0	0.00	43.35	10	3,574	0.28%
2023/09/15	17	43.38	0	0.00	43.65	17	3,639	0.47%
2023/09/14	57	43.47	10	43.33	43.70	47	3,695	1.27%
2023/09/11	5	42.30	0	0.00	42.55	5	3,848	0.13%
2023/09/07	0	0.00	1.1	42.55	42.60	-1.1	3,885	-0.03%
2023/09/06	5	42.30	0	0.00	42.20	5	3,886	0.13%
2023/09/05	5	42.65	0	0.00	42.70	5	3,837	0.13%
2023/09/01	0	0.00	15	43.20	43.30	-15	3,882	-0.39%
2023/08/31	0	0.00	16	42.58	42.60	-16	3,892	-0.41%
2023/08/30	10	42.70	0	0.00	42.80	10	3,829	0.26%
2023/08/29	0	0.00	17	43.01	43.20	-17	3,868	-0.44%
2023/08/24	1	42.10	0	0.00	42.80	1	5,069	0.02%
2023/08/22	1	42.20	0	0.00	42.20	1	5,221	0.02%
2023/08/17	20	41.93	3	42.25	42.00	17	5,352	0.32%
2023/08/16	10	42.50	0	0.00	42.35	10	5,309	0.19%
2023/08/14	6	43.28	0	0.00	43.10	6	5,348	0.11%
2023/08/11	5	43.80	0	0.00	43.75	5	5,402	0.09%
2023/08/10	0	0.00	1	43.95	43.85	-1	5,421	-0.02%
2023/08/02	17	43.96	0	0.00	43.85	17	5,465	0.31%
2023/07/28	5	44.10	5	44.25	44.25	0	5,510	0.00%
2023/07/27	0	0.00	5	44.40	44.50	-5	5,589	-0.09%
2023/07/24	10	43.50	0	0.00	43.50	10	5,727	0.17%
2023/07/21	10	43.95	0	0.00	43.90	10	5,730	0.17%
2023/07/19	4	44.50	0	0.00	44.30	4	5,683	0.07%
2023/07/14	0	0.00	1	44.40	44.40	-1	5,600	-0.02%
2023/07/11	5	43.45	0	0.00	43.50	5	5,576	0.09%
2023/07/10	1	43.55	0	0.00	43.35	1	5,570	0.02%
2023/07/06	5	43.55	0	0.00	43.40	5	5,453	0.09%
2023/07/05	1	46.00	3	46.05	46.05	-2	5,251	-0.04%
2023/07/04	11	45.84	2	45.95	46.15	9	5,194	0.17%
2023/07/03	0	0.00	7	45.65	45.90	-7	5,182	-0.14%
2023/06/30	2	45.58	0	0.00	45.40	2	5,212	0.04%
2023/06/19	1	45.95	0	0.00	46.45	1	5,079	0.02%
2023/06/16	0	0.00	2	46.40	45.70	-2	5,043	-0.04%
2023/06/13	0	0.00	10	46.35	46.25	-10	5,115	-0.20%
2023/06/06	0	0.00	1	46.20	46.25	-1	5,337	-0.02%
2023/06/05	10	46.00	0	0.00	45.80	10	5,346	0.19%
2023/05/31	4	45.88	10	45.85	45.15	-6	5,230	-0.11%
2023/05/30	1	46.15	0	0.00	46.00	1	4,133	0.02%
2023/05/29	0	0.00	0.1	46.10	45.85	-0.1	4,106	0.00%
2023/05/26	0.2	45.80	0	0.00	45.80	0.2	4,062	0.00%
2023/05/15	0	0.00	1	46.10	46.40	-1	3,714	-0.03%
2023/05/02	0	0.00	10	46.03	46.00	-10	3,576	-0.28%
2023/04/25	1	46.35	0	0.00	46.50	1	3,620	0.03%
2023/03/31	1	46.70	1	47.00	46.95	0	3,880	0.00%
2023/03/30	1	46.30	0	0.00	46.30	1	3,871	0.03%
2023/03/23	1	47.00	1	46.90	47.00	0	4,333	0.00%
2023/03/22	0	0.00	3	46.18	46.30	-3	4,334	-0.07%
2023/03/21	1	45.45	1	45.75	45.50	0	4,374	0.00%
2023/03/17	1	45.20	1	45.60	44.70	0	4,439	0.00%
2023/03/15	1	45.10	1	45.15	44.60	0	4,311	0.00%
2023/03/14	30	44.60	30	44.80	44.55	0	4,320	0.00%
2023/03/13	2	45.45	1	45.60	45.45	1	4,310	0.02%
2023/03/10	1	45.95	0	0.00	45.85	1	4,257	0.02%
2023/03/09	0	0.00	1	47.25	47.30	-1	4,265	-0.02%
2023/03/03	1	47.20	0	0.00	47.30	1	4,629	0.02%
2023/03/01	0	0.00	1	47.45	47.45	-1	4,730	-0.02%
2023/02/21	0	0.00	1	47.80	47.80	-1	4,739	-0.02%
2023/02/20	4	47.55	1	47.75	47.80	3	4,818	0.06%
2023/02/17	0.5	47.00	0	0.00	47.15	0.5	4,885	0.01%
2023/02/16	0	0.00	1	47.45	47.10	-1	4,995	-0.02%
2023/02/02	8	46.83	0	0.00	46.75	8	5,620	0.14%
2023/02/01	0	0.00	1.1	46.69	47.10	-1.1	5,626	-0.02%
2023/01/31	1	47.25	0.1	47.55	46.60	0.9	5,647	0.02%
2023/01/30	0	0.00	6	47.51	47.95	-6	5,602	-0.11%
2023/01/13	1	46.45	0	0.00	46.35	1	5,631	0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	2.1	46.27	46.25	-2.1	5,846	-0.04%
2023/01/10	0	0.00	1	46.20	46.15	-1	5,860	-0.02%
2023/01/05	0	0.00	9	45.35	45.50	-9	6,021	-0.15%
2022/12/30	0	0.00	2	44.23	44.05	-2	6,024	-0.03%
2022/12/29	2	43.60	0	0.00	43.90	2	6,044	0.03%
2022/12/28	5.1	44.23	4	44.20	44.15	1.1	6,016	0.02%
2022/12/26	1	44.00	0	0.00	44.05	1	6,042	0.02%
2022/12/23	3	43.75	1	44.20	44.25	2	6,076	0.03%
2022/12/22	20	44.10	10	44.45	44.45	10	6,119	0.16%
2022/12/21	14	43.54	11	43.50	43.75	3	6,124	0.05%
2022/12/20	6	44.66	6	45.00	44.50	0	6,004	0.00%
2022/12/16	0	0.00	5	47.35	47.40	-5	5,811	-0.09%
2022/12/07	5	48.04	5	48.06	47.90	0	5,824	0.00%
2022/12/02	2	48.18	0	0.00	48.20	2	5,675	0.04%
2022/12/01	2	48.80	2	49.45	48.95	0	5,692	0.00%
2022/11/30	0	0.00	11	47.46	50.80	-11	5,631	-0.20%
2022/11/29	2	47.80	0	0.00	47.80	2	5,482	0.04%
2022/11/25	0	46.00	10	46.35	46.50	-10	5,397	-0.18%
2022/11/23	0.4	45.25	0	0.00	45.80	0.4	5,521	0.01%
2022/11/22	2	44.70	0	0.00	45.05	2	5,497	0.04%
2022/11/15	0	0.00	9	46.45	46.40	-9	5,319	-0.17%
2022/11/14	20	46.15	0	0.00	46.00	20	5,269	0.38%
2022/11/10	1	45.20	0	0.00	45.20	1	5,196	0.02%
2022/11/09	0	0.00	5	45.30	45.30	-5	5,191	-0.10%
2022/10/25	40	45.30	0	0.00	45.20	40	4,749	0.84%
2022/10/20	10	45.40	0	0.00	46.50	10	4,563	0.22%
2022/10/19	4	46.70	0	0.00	46.70	4	4,417	0.09%
2022/10/18	1	47.10	0	0.00	47.45	1	4,355	0.02%
2022/10/14	2	47.70	2	48.30	48.20	0	4,280	0.00%
2022/10/13	0	0.00	8	48.10	48.05	-8	4,207	-0.19%
2022/10/12	0	0.00	70	47.62	48.05	-70	4,134	-1.69%
2022/10/06	0	0.00	20	49.05	49.35	-20	4,117	-0.49%
2022/09/16	0	0.00	1	49.10	48.75	-1	4,394	-0.02%
2022/09/15	0	0.00	2	49.00	49.25	-2	4,391	-0.05%
2022/09/13	3	49.50	3	49.60	49.60	0	4,417	0.00%
2022/09/12	0	0.00	1	49.40	49.55	-1	4,472	-0.02%
2022/09/08	3	48.50	3	48.90	49.25	0	4,519	0.00%
2022/09/02	0	0.00	4	48.90	48.65	-4	4,689	-0.09%
2022/09/01	4	48.85	0	0.00	48.65	4	4,709	0.08%
2022/08/30	2	49.50	0	0.00	49.45	2	4,508	0.04%
2022/08/29	2	49.40	2	49.60	49.60	0	4,565	0.00%
2022/08/26	3	50.60	0	0.00	50.40	3	4,612	0.07%
2022/08/25	0	0.00	2	51.20	50.60	-2	4,707	-0.04%
2022/08/23	2	50.40	0	0.00	50.60	2	5,118	0.04%
2022/08/17	0	0.00	1	52.50	52.70	-1	5,609	-0.02%
2022/08/10	0	0.00	1	52.31	52.80	-1	5,853	-0.02%
2022/08/09	0	0.00	50	52.00	52.10	-50	5,848	-0.85%
2022/08/08	3	50.40	6	51.35	51.60	-3	5,858	-0.05%
2022/08/05	0	0.00	5	51.00	51.10	-5	5,863	-0.09%
2022/08/04	6	50.00	1	50.30	49.90	5	5,845	0.09%
2022/08/03	5	49.84	0	0.00	50.10	5	5,867	0.09%
2022/08/02	1	49.50	2	49.93	49.90	-1	5,874	-0.02%
2022/07/29	0	0.00	1	50.10	50.10	-1	5,896	-0.02%
2022/07/28	4	49.90	0	0.00	49.95	4	5,884	0.07%
2022/07/25	0	0.00	1	49.25	49.30	-1	5,842	-0.02%
2022/07/22	3	48.20	3	48.90	48.90	0	5,900	0.00%
2022/07/20	13	47.81	3	47.90	47.90	10	5,905	0.17%
2022/07/18	0.4	47.71	0	0.00	48.00	0.4	5,918	0.01%
2022/07/15	1.6	47.79	0	0.00	47.45	1.6	5,905	0.03%
2022/07/14	1	48.35	0	0.00	48.60	1	5,921	0.02%
2022/07/13	12.5	48.85	4	49.00	48.85	8.5	5,886	0.14%
2022/07/12	1.5	48.76	0	0.00	48.80	1.5	5,845	0.03%
2022/07/11	0.2	49.81	0	0.00	49.75	0.2	5,806	0.00%
2022/07/08	1.1	49.72	0	0.00	49.80	1.1	5,820	0.02%
2022/07/07	0.3	49.75	0	0.00	49.70	0.3	5,819	0.01%
2022/07/06	1	51.10	0	0.00	51.10	1	5,763	0.02%
2022/07/05	0	0.00	1	52.40	52.50	-1	5,743	-0.02%
2022/06/30	0	0.00	1	53.30	53.10	-1	5,711	-0.02%
2022/06/28	0	0.00	1	54.40	54.40	-1	5,611	-0.02%
2022/06/27	0	0.00	2	54.60	54.30	-2	5,655	-0.04%
2022/06/23	0	0.00	8	53.96	54.00	-8	5,552	-0.14%
2022/06/20	0	0.00	2	52.65	51.80	-2	5,533	-0.04%
2022/06/14	1	51.30	1	51.70	51.40	0	5,455	0.00%
2022/06/13	0.1	50.60	0	0.00	50.70	0.1	5,434	0.00%
2022/06/08	1	52.30	3	53.00	52.80	-2	5,229	-0.04%
2022/06/06	0	0.00	5	52.40	52.50	-5	5,137	-0.10%
2022/06/02	0	0.00	4	52.03	51.90	-4	5,096	-0.08%
2022/06/01	0	0.00	18	51.78	51.70	-18	5,073	-0.35%
2022/05/31	0	0.00	7	51.64	50.60	-7	4,930	-0.14%
2022/05/30	0	0.00	1	51.60	50.70	-1	4,642	-0.02%
2022/05/27	0	0.00	6.5	50.95	50.90	-6.5	4,473	-0.15%
2022/05/25	0	0.00	10	50.00	49.30	-10	4,375	-0.23%
2022/05/24	0	0.00	1	50.20	50.00	-1	4,233	-0.02%
2022/05/20	0	0.00	5	47.70	48.20	-5	3,976	-0.13%
2022/05/19	0.2	46.52	0	0.00	46.50	0.2	3,878	0.01%
2022/05/17	0.1	46.40	0	0.00	46.40	0.1	3,852	0.00%
2022/05/16	0.2	46.13	0	0.00	46.25	0.2	3,847	0.01%
2022/05/12	0.1	46.25	0	0.00	45.95	0.1	3,823	0.00%
2022/05/11	5.1	46.60	0	0.00	46.85	5.1	3,821	0.13%
2022/05/10	0.2	47.23	1	47.30	47.30	-0.8	3,818	-0.02%
2022/05/09	1.4	47.01	0	0.00	47.00	1.4	3,835	0.04%
2022/05/06	0.4	47.81	0	0.00	48.35	0.4	3,827	0.01%
2022/05/05	0	0.00	7	48.65	48.60	-7	3,877	-0.18%
2022/05/04	0.1	48.10	0	0.00	48.10	0.1	4,008	0.00%
2022/04/28	0.2	47.98	1	48.20	48.75	-0.8	4,160	-0.02%
2022/04/27	0.3	48.30	1.6	48.53	48.15	-1.3	4,143	-0.03%
2022/04/26	0	0.00	2	49.10	49.40	-2	4,157	-0.05%
2022/04/22	1	48.80	0	0.00	49.70	1	4,187	0.02%
2022/04/11	0	0.00	2	50.40	50.50	-2	4,731	-0.04%
2022/04/07	2	49.80	0	0.00	49.05	2	4,671	0.04%
2022/03/31	3	50.37	0	0.00	50.20	3	4,504	0.07%
2022/03/30	0	0.00	6	50.20	50.30	-6	4,454	-0.13%
2022/03/28	1	48.75	0	0.00	49.70	1	4,369	0.02%
2022/03/25	2	49.18	1	49.30	49.55	1	4,366	0.02%
2022/03/23	0	0.00	1	49.60	49.85	-1	4,291	-0.02%
2022/03/21	0	0.00	2	49.00	48.80	-2	4,216	-0.05%
2022/03/18	1	48.30	0	0.00	48.80	1	4,216	0.02%
2022/03/17	0	0.00	8	48.01	48.15	-8	4,142	-0.19%
2022/03/16	1	46.30	0	0.00	46.80	1	4,049	0.02%
2022/03/15	2	46.03	0	0.00	46.20	2	4,022	0.05%
2022/03/14	1	46.10	0	0.00	46.25	1	4,039	0.02%
2022/03/11	3	46.17	0	0.00	45.70	3	4,063	0.07%
2022/03/10	0	0.00	6	46.38	46.80	-6	4,069	-0.15%
2022/03/08	1	45.00	0	0.00	44.80	1	4,030	0.02%
2022/03/07	7	45.45	0	0.00	45.45	7	3,996	0.18%
2022/03/04	6	46.43	0	0.00	46.90	6	4,060	0.15%
2022/03/03	0	0.00	1	47.10	47.50	-1	4,085	-0.02%
2022/03/01	0	0.00	5	47.45	47.55	-5	4,115	-0.12%
2022/02/24	6	46.46	0	0.00	46.25	6	3,985	0.15%
2022/02/21	1	48.10	0	0.00	48.25	1	4,022	0.02%
2022/02/18	4	48.35	0	0.00	48.00	4	4,030	0.10%
2022/02/10	1	48.20	0	0.00	48.95	1	3,969	0.03%
2022/01/26	0	0.00	2	47.60	46.25	-2	3,723	-0.05%
2022/01/24	0	0.00	1	47.10	47.65	-1	3,491	-0.03%
2022/01/21	1	47.30	0	0.00	47.55	1	3,501	0.03%
2022/01/18	0	0.00	1	48.45	48.50	-1	3,414	-0.03%
2022/01/17	0	0.00	1	48.30	48.45	-1	3,378	-0.03%
2022/01/14	0	0.00	1	49.75	48.60	-1	3,305	-0.03%
2022/01/13	0	0.00	7	49.96	49.65	-7	3,235	-0.22%
2022/01/12	0	0.00	9.2	49.38	50.00	-9.2	3,029	-0.30%
2022/01/07	0	0.00	2	48.20	48.20	-2	2,692	-0.07%
2022/01/04	0	0.00	0.7	47.35	47.50	-0.7	2,641	-0.03%
2021/12/22	1	46.75	1	46.95	47.00	0	2,782	0.00%
2021/12/20	1	46.90	0	0.00	46.80	1	2,825	0.04%
2021/12/01	0	0.00	5	46.80	46.55	-5	3,054	-0.16%
2021/11/26	5	45.90	0	0.00	45.75	5	2,964	0.17%
2021/11/24	0	0.00	1	48.10	47.55	-1	3,150	-0.03%
2021/11/22	0	0.00	25	46.47	47.00	-25	3,390	-0.74%
2021/11/19	0	0.00	0.1	46.35	46.75	-0.1	3,371	0.00%
2021/11/18	0	0.00	1	46.45	46.70	-1	3,363	-0.03%
2021/11/16	0	0.00	1	45.90	45.90	-1	3,280	-0.03%
2021/11/15	0	0.00	1	45.40	45.60	-1	3,310	-0.03%
2021/11/04	0	0.00	10	44.25	44.15	-10	3,384	-0.30%
2021/11/03	0	0.00	2	44.15	44.00	-2	3,409	-0.06%
2021/10/15	0	0.00	5	44.45	44.45	-5	3,722	-0.13%
2021/09/30	5	43.50	0	0.00	44.40	5	3,751	0.13%
2021/09/16	0	0.00	4	45.91	46.00	-4	3,548	-0.11%
2021/09/15	0	0.00	0.1	45.75	45.75	-0.1	3,481	0.00%
2021/09/14	0	0.00	20	45.58	45.65	-20	3,480	-0.57%
2021/09/10	0	0.00	2	45.90	45.75	-2	3,529	-0.06%
2021/09/08	0	0.00	10	45.60	45.60	-10	3,560	-0.28%
2021/09/07	0	0.00	22	45.50	45.20	-22	3,569	-0.62%
2021/09/06	0	0.00	34	45.10	45.05	-34	3,537	-0.96%
2021/09/03	0	0.00	15	44.70	44.70	-15	3,495	-0.43%
2021/09/01	0	0.00	10	44.35	44.65	-10	3,480	-0.29%
2021/08/30	5	43.47	5	43.56	44.30	0	3,336	0.00%
2021/08/27	0	0.00	5	42.80	43.90	-5	3,196	-0.16%
2021/08/20	1	40.85	1.2	40.35	40.25	-0.2	3,041	-0.01%
2021/08/18	10	41.44	0	0.00	41.40	10	3,614	0.28%
2021/08/17	0	0.00	2	41.65	41.55	-2	3,720	-0.05%
2021/08/16	0	0.00	2	41.15	41.15	-2	3,708	-0.05%
2021/08/09	2	41.33	0	0.00	42.05	2	4,066	0.05%
2021/08/06	1	41.95	0	0.00	41.85	1	4,121	0.02%
2021/08/02	0	0.00	5	42.50	42.50	-5	4,517	-0.11%
2021/07/30	1	41.50	0	0.00	41.75	1	4,537	0.02%
2021/07/28	15	41.67	0	0.00	41.30	15	4,553	0.33%
2021/07/26	2	44.80	0	0.00	45.00	2	4,526	0.04%
2021/07/23	2	45.25	0	0.00	45.10	2	4,560	0.04%
2021/07/22	0	0.00	1	45.30	45.35	-1	4,613	-0.02%
2021/07/15	1	45.50	0	0.00	45.45	1	4,750	0.02%
2021/06/23	0	0.00	1	45.00	45.25	-1	5,318	-0.02%
2021/06/01	0	0.00	3	45.30	45.35	-3	5,934	-0.05%
2021/05/31	0	0.00	4	45.38	45.40	-4	6,012	-0.07%
2021/05/27	0	0.00	5	44.25	45.60	-5	6,010	-0.08%
2021/05/26	0	0.00	5	45.20	45.35	-5	5,613	-0.09%
2021/05/25	0	0.00	1	45.10	45.20	-1	5,631	-0.02%
2021/05/18	0	0.00	2	43.55	43.60	-2	5,446	-0.04%
2021/05/17	1	41.75	0	0.00	41.30	1	5,458	0.02%
2021/05/13	2	41.28	0	0.00	41.20	2	5,342	0.04%
2021/05/12	2	41.50	5	44.20	41.50	-3	5,268	-0.06%
2021/05/10	0	0.00	1	44.80	44.50	-1	5,059	-0.02%
2021/05/07	1	44.00	0	0.00	44.05	1	5,133	0.02%
2021/05/06	5	43.50	0	0.00	43.90	5	5,165	0.10%
2021/05/04	0	0.00	5	43.12	42.45	-5	5,168	-0.10%
2021/04/19	2	42.95	0	0.00	43.00	2	5,194	0.04%
2021/04/16	0	0.00	1	42.25	42.45	-1	5,165	-0.02%
2021/04/15	0	0.00	0.6	42.30	42.15	-0.6	5,255	-0.01%
2021/04/14	0	0.00	1	42.40	42.40	-1	5,288	-0.02%
2021/04/12	0	0.00	25	41.90	41.90	-25	5,238	-0.48%
2021/04/09	0	0.00	1	41.10	41.25	-1	5,252	-0.02%
2021/04/07	0	0.00	23	41.46	41.60	-23	5,366	-0.43%
2021/04/06	0	0.00	12	41.67	41.20	-12	5,352	-0.22%
2021/04/01	5	41.55	5.4	41.64	41.55	-0.4	5,306	-0.01%
2021/03/31	0	0.00	5.6	41.85	41.95	-5.6	5,250	-0.11%
2021/03/29	0	0.00	0.4	41.35	41.40	-0.4	5,142	-0.01%
2021/03/23	0.2	40.30	0	0.00	40.40	0.2	5,091	0.00%
2021/03/22	0.1	40.80	0	0.00	40.50	0.1	5,113	0.00%
2021/03/19	10	40.05	0	0.00	40.40	10	5,137	0.19%
2021/03/18	1	40.80	0	0.00	40.80	1	5,025	0.02%
2021/03/17	0	0.00	2	41.40	41.05	-2	5,060	-0.04%
2021/03/15	0	0.00	1	41.45	41.25	-1	5,112	-0.02%
2021/03/12	0	0.00	1	40.80	41.00	-1	5,124	-0.02%
2021/03/11	1	40.65	1	41.20	40.65	0	5,153	0.00%
2021/03/10	0	0.00	2	40.35	40.70	-2	5,100	-0.04%
2021/03/09	0	0.00	1	40.15	40.45	-1	5,044	-0.02%
2021/03/08	7.1	39.59	5	39.60	39.60	2.1	4,938	0.04%
2021/03/05	2	39.40	0	0.00	39.40	2	4,910	0.04%
2021/03/04	0	39.70	2	39.65	39.65	-2	5,061	-0.04%
2021/03/03	1	39.75	0	0.00	40.05	1	5,026	0.02%
2021/03/02	2	39.90	0	0.00	39.35	2	4,947	0.04%
2021/02/26	8	40.43	0	0.00	39.90	8	4,912	0.16%
2021/02/24	0	0.00	3	40.03	39.85	-3	4,709	-0.06%
2021/02/23	1	39.95	11	39.90	39.85	-10	4,696	-0.21%
2021/02/19	1	39.05	0	0.00	39.20	1	4,714	0.02%
2021/02/18	0	0.00	2	39.95	39.65	-2	4,731	-0.04%
2021/02/04	7	38.21	1	38.60	38.70	6	4,665	0.13%
2021/02/03	0.4	38.55	1	38.60	38.70	-0.6	4,755	-0.01%
2021/02/02	4	38.09	3	38.75	38.55	1	4,790	0.02%
2021/02/01	1	38.40	0	0.00	38.20	1	4,825	0.02%
2021/01/29	1	37.81	0	0.00	37.40	1	4,785	0.02%
2021/01/28	8	38.49	0	0.00	38.25	8	4,680	0.17%
2021/01/26	1	38.60	0	0.00	38.60	1	4,602	0.02%
2021/01/25	4	38.91	0	0.00	38.90	4	4,572	0.09%
2021/01/22	1	39.00	0	0.00	39.00	1	4,609	0.02%
2021/01/20	3	39.67	0	0.00	39.00	3	4,531	0.07%
2021/01/19	0	0.00	3	41.30	41.10	-3	4,362	-0.07%
2021/01/13	15	42.02	12	42.18	42.20	3	4,386	0.07%
2021/01/12	15	42.08	15	41.80	42.00	0	4,377	0.00%
2021/01/11	10	42.30	10	42.20	42.45	0	4,384	0.00%
2021/01/08	10	41.75	10	42.50	42.50	0	4,359	0.00%
2021/01/04	0	0.00	2	40.80	41.35	-2	4,215	-0.05%
2020/12/31	20	41.18	15	40.95	41.10	5	4,149	0.12%
2020/12/30	24	41.04	0	0.00	41.05	24	4,085	0.59%
2020/12/23	0	39.50	0	0.00	39.60	0	4,117	0.00%
2020/12/16	0	0.00	7	40.11	40.25	-7	4,380	-0.16%
2020/12/15	1	39.30	0	0.00	39.70	1	4,375	0.02%
2020/12/11	0	0.00	2	39.75	40.00	-2	4,364	-0.05%
2020/12/09	1	38.50	2	38.60	39.15	-1	4,238	-0.02%
2020/12/08	3	39.10	0	0.00	38.95	3	4,158	0.07%
2020/12/04	1	40.25	4	40.25	40.20	-3	4,095	-0.07%
2020/12/03	0	0.00	1	40.00	40.00	-1	4,081	-0.02%
2020/12/02	2	39.35	1	39.80	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	1	39.25	1.7	39.62	39.00	-0.7	4,131	-0.02%
2020/11/27	0.1	40.00	0	0.00	39.90	0.1	3,938	0.00%
2020/11/26	0.1	40.10	0	0.00	40.20	0.1	3,937	0.00%
2020/11/25	1	40.40	1	40.20	40.15	0	4,011	0.00%
2020/11/24	0.1	40.30	0	0.00	40.30	0.1	4,045	0.00%
2020/11/23	1	40.50	0	0.00	40.60	1	4,042	0.02%
2020/11/20	0	40.30	2	40.30	40.30	-2	4,045	-0.05%
2020/11/19	0	40.70	1	40.50	40.50	-1	4,125	-0.02%
2020/11/13	0	0.00	1	39.65	39.90	-1	4,178	-0.02%
2020/11/11	0	0.00	2.5	39.94	40.20	-2.5	4,196	-0.06%
2020/11/10	0	0.00	6	39.55	39.55	-6	4,093	-0.15%
2020/11/09	1	38.80	13	38.90	38.85	-12	4,027	-0.30%
2020/11/05	3	38.35	7	38.52	38.60	-4	4,000	-0.10%
2020/11/03	1	37.85	0	0.00	38.35	1	4,027	0.02%
2020/10/30	2	37.18	0	0.00	37.05	2	4,024	0.05%
2020/10/29	3	37.60	0	0.00	37.55	3	3,929	0.08%
2020/10/28	14	38.16	0	0.00	38.10	14	3,951	0.35%
2020/10/27	2	38.13	0	0.00	38.05	2	3,992	0.05%
2020/10/26	0	0.00	9	38.25	38.30	-9	4,014	-0.22%
2020/10/23	4	38.25	0	0.00	38.20	4	4,040	0.10%
2020/10/22	0	0.00	1	38.50	38.50	-1	4,100	-0.02%
2020/10/20	2	37.90	0	0.00	38.15	2	4,063	0.05%
2020/10/12	0	0.00	1	38.70	38.95	-1	4,027	-0.02%
2020/10/07	1	39.30	0	0.00	39.00	1	4,156	0.02%
2020/10/05	1	38.85	0	0.00	38.85	1	4,239	0.02%
2020/09/29	30	39.40	0	0.00	39.10	30	4,224	0.71%
2020/09/28	1	39.20	4	39.29	39.40	-3	4,249	-0.07%
2020/09/24	14	37.50	0	0.00	37.35	14	4,235	0.33%
2020/09/23	2	38.95	0	0.00	38.90	2	4,120	0.05%
2020/09/22	4	39.85	0	0.00	39.50	4	4,105	0.10%
2020/09/21	1	40.25	0	0.00	40.20	1	4,069	0.02%
2020/09/16	1	40.50	0	0.00	41.00	1	4,079	0.02%
2020/09/14	0	0.00	5	40.64	40.90	-5	4,204	-0.12%
2020/09/10	1	40.25	0	0.00	40.35	1	4,270	0.02%
2020/09/09	1	40.30	0	0.00	40.55	1	4,314	0.02%
2020/09/07	3	40.97	0	0.00	40.90	3	4,374	0.07%
2020/09/04	2	41.35	14	41.50	41.50	-12	4,374	-0.27%
2020/09/03	3	41.50	5	41.70	41.80	-2	4,380	-0.05%
2020/09/02	9	41.50	0	0.00	41.50	9	4,416	0.20%
2020/08/31	18	42.30	2	42.55	41.80	16	4,454	0.36%
2020/08/28	1	41.80	1	42.25	42.20	0	4,500	0.00%
2020/08/27	5	42.20	5	41.90	42.00	0	4,585	0.00%
2020/08/25	10	42.20	1	42.60	42.35	9	4,657	0.19%
2020/08/24	1	41.40	0	0.00	41.35	1	4,690	0.02%
2020/08/21	1	41.95	2	42.40	41.80	-1	4,710	-0.02%
2020/08/20	7	41.93	0	0.00	41.55	7	4,726	0.15%
2020/08/18	48	43.42	0	0.00	43.40	48	4,748	1.01%
2020/08/17	2.7	44.26	47	44.20	44.35	-44.3	4,774	-0.93%
2020/08/12	2	43.20	0	0.00	43.40	2	4,815	0.04%
2020/08/11	0	0.00	12	44.15	43.40	-12	4,824	-0.25%
2020/08/10	1	43.60	0	0.00	43.70	1	4,804	0.02%
2020/08/07	2	42.90	0	0.00	42.90	2	4,813	0.04%
2020/08/05	3	41.82	31	41.90	41.85	-28	4,839	-0.58%
2020/08/04	3	41.68	3	41.88	41.65	0	4,852	0.00%
2020/08/03	34	41.46	0	0.00	41.45	34	4,872	0.70%
2020/07/30	1	42.60	0	0.00	42.85	1	4,830	0.02%
2020/07/27	2	42.50	0	0.00	42.50	2	4,935	0.04%
2020/07/24	11	44.06	5	43.85	43.55	6	4,958	0.12%
2020/07/22	1	45.05	0	0.00	45.00	1	5,046	0.02%
2020/07/21	0	0.00	4	45.51	45.50	-4	5,053	-0.08%
2020/07/17	2	44.80	11	44.80	44.75	-9	5,087	-0.18%
2020/07/16	4	44.90	0	0.00	44.80	4	5,154	0.08%
2020/07/13	11	47.70	0	0.00	47.00	11	5,064	0.22%
2020/07/06	2	47.65	0.2	47.45	47.45	1.8	5,132	0.03%
2020/07/01	0	0.00	5	46.20	46.20	-5	5,234	-0.10%
2020/06/30	0.8	45.50	0	0.00	45.55	0.8	5,274	0.02%
2020/06/24	10	45.10	0	0.00	45.10	10	5,375	0.19%
2020/06/18	5	44.75	0	0.00	45.10	5	5,688	0.09%
2020/06/17	0	0.00	1	45.55	45.40	-1	5,694	-0.02%
2020/06/16	0	0.00	8	45.58	45.15	-8	5,842	-0.14%
2020/06/12	0	0.00	12	44.42	44.50	-12	6,159	-0.19%
2020/06/11	0	0.00	1	46.00	45.40	-1	6,330	-0.02%
2020/06/10	0	0.00	1	46.75	46.75	-1	6,467	-0.02%
2020/06/09	0	46.00	0	0.00	46.10	0	6,656	0.00%
2020/06/08	14.2	45.36	0	0.00	46.00	14.2	6,759	0.21%
2020/06/03	0	0.00	5	44.39	44.75	-5	7,157	-0.07%
2020/06/01	0	0.00	16	43.48	43.50	-16	7,206	-0.22%
2020/05/27	8	42.45	1	43.40	42.50	7	7,052	0.10%
2020/05/26	0	0.00	3	43.20	42.90	-3	7,077	-0.04%
2020/05/25	4	41.75	0	0.00	41.75	4	7,038	0.06%
2020/05/20	9	43.47	0	0.00	43.40	9	7,017	0.13%
2020/05/19	1	43.05	0	0.00	43.35	1	7,027	0.01%
2020/05/18	1	42.30	0	0.00	42.25	1	7,034	0.01%
2020/05/15	8	42.35	0	0.00	42.25	8	7,038	0.11%
2020/05/11	8	44.05	2	44.50	44.05	6	6,939	0.09%
2020/05/08	5	43.68	0	0.00	43.60	5	6,918	0.07%
2020/05/05	2	43.00	1	43.10	43.00	1	6,930	0.01%
2020/05/04	3	42.55	0	0.00	42.40	3	6,921	0.04%
2020/04/30	2	44.15	2	44.40	44.15	0	6,891	0.00%
2020/04/29	3	43.18	0.5	43.70	43.70	2.5	6,907	0.04%
2020/04/28	0	0.00	83	42.10	42.80	-83	6,981	-1.19%
2020/04/27	3	42.40	2	41.88	42.10	1	7,119	0.01%
2020/04/24	7	40.79	1.4	40.71	40.60	5.6	7,109	0.08%
2020/04/23	2	40.60	0	0.00	40.90	2	7,178	0.03%
2020/04/22	1	40.65	0	0.00	40.75	1	7,152	0.01%
2020/04/21	1	40.90	0	0.00	40.95	1	7,139	0.01%
2020/04/20	1	42.50	2	42.65	42.50	-1	7,137	-0.01%
2020/04/17	2	43.40	0.1	43.15	42.70	1.9	7,175	0.03%
2020/04/15	2	42.00	2	43.60	43.20	0	7,024	0.00%
2020/04/13	40	41.00	0	0.00	40.70	40	6,880	0.58%
2020/04/10	1	41.10	1	40.70	41.10	0	6,883	0.00%
2020/04/09	2	40.40	10	40.55	40.35	-8	6,840	-0.12%
2020/04/08	40	40.17	0	0.00	40.40	40	6,811	0.59%
2020/04/07	4	39.25	21	39.19	39.90	-17	6,741	-0.25%
2020/04/06	1	38.00	0	0.00	38.65	1	6,706	0.01%
2020/04/01	8	38.73	2	39.05	38.50	6	6,628	0.09%
2020/03/30	1	39.70	0	0.00	39.55	1	6,435	0.02%
2020/03/27	7	40.48	9	40.05	40.00	-2	6,355	-0.03%
2020/03/26	1	40.05	0	0.00	40.10	1	6,246	0.02%
2020/03/25	4	40.28	0	0.00	40.60	4	6,339	0.06%
2020/03/24	10	38.65	1	39.10	38.70	9	6,220	0.14%
2020/03/23	1	36.10	3	35.40	35.65	-2	6,044	-0.03%
2020/03/20	1	36.55	23	37.08	37.45	-22	6,058	-0.36%
2020/03/19	6	35.65	1	35.60	35.00	5	5,875	0.09%
2020/03/18	9	38.44	6	38.55	38.00	3	5,671	0.05%
2020/03/17	28	38.43	1	37.95	38.25	27	5,582	0.48%
2020/03/16	15	40.15	4	39.95	39.60	11	5,376	0.20%
2020/03/13	2	41.55	5	40.30	42.20	-3	5,213	-0.06%
2020/03/12	11.6	44.71	3	45.38	44.30	8.6	4,979	0.17%
2020/03/11	8	47.22	5	47.41	47.00	3	4,818	0.06%
2020/03/10	22	47.15	19	47.17	47.40	3	4,691	0.06%
2020/03/09	24	46.86	0	0.00	46.10	24	4,548	0.53%
2020/03/06	14	49.59	0	0.00	49.60	14	4,262	0.33%
2020/03/05	0	0.00	55	50.72	51.00	-55	4,155	-1.32%
2020/03/03	9	49.86	2	50.10	50.00	7	4,275	0.16%
2020/03/02	5	49.57	3.1	49.63	49.40	1.9	4,249	0.05%
2020/02/27	10	50.35	5	50.50	50.30	5	4,411	0.11%
2020/02/25	1	50.30	50	50.30	50.90	-49	4,304	-1.14%
2020/02/24	2	50.90	0	0.00	50.90	2	4,293	0.05%
2020/02/21	0	0.00	1	52.40	52.00	-1	4,260	-0.02%
2020/02/19	0	0.00	4	52.30	52.10	-4	4,226	-0.09%
2020/02/17	1	51.30	0	0.00	51.40	1	4,238	0.02%
2020/02/13	0	0.00	5	52.00	51.60	-5	4,320	-0.12%
2020/02/10	2	50.30	0	0.00	50.40	2	4,348	0.05%
2020/02/07	2	50.70	1	51.30	50.80	1	4,449	0.02%
2020/02/06	5	50.20	5	51.20	50.60	0	4,507	0.00%
2020/02/05	2.4	50.12	3	50.20	50.10	-0.6	4,500	-0.01%
2020/02/04	0	0.00	0.2	50.20	50.10	-0.2	4,485	0.00%
2020/02/03	0.1	49.90	0	0.00	49.60	0.1	4,482	0.00%
2020/01/31	0	0.00	1	50.10	50.00	-1	4,445	-0.02%
2020/01/30	72	50.27	5	50.10	50.10	67	4,312	1.55%
2020/01/20	0	0.00	13	53.07	53.10	-13	4,140	-0.31%
2020/01/17	1	52.20	1.1	52.32	52.80	-0.1	4,099	0.00%
2020/01/15	1	52.20	0	0.00	52.50	1	4,188	0.02%
2020/01/14	0	0.00	5	52.50	52.70	-5	4,215	-0.12%
2020/01/13	0	0.00	5	51.74	52.00	-5	4,186	-0.12%
2020/01/08	5	50.40	0	0.00	50.60	5	4,509	0.11%
2020/01/07	6	51.17	0	0.00	50.90	6	4,518	0.13%
2020/01/02	15	52.20	0	0.00	52.00	15	4,659	0.32%
2019/12/31	4	52.00	0	0.00	52.00	4	4,671	0.09%
2019/12/30	1	52.00	20	52.40	52.20	-19	4,696	-0.40%
2019/12/24	0	0.00	2	52.60	52.70	-2	4,921	-0.04%
2019/12/23	0	0.00	33	52.58	52.70	-33	5,081	-0.65%
2019/12/20	2	52.50	6	52.33	52.50	-4	5,206	-0.08%
2019/12/19	0.3	51.30	2	51.30	51.60	-1.7	5,107	-0.03%
2019/12/17	0	0.00	8	51.24	51.60	-8	6,967	-0.11%
2019/12/13	0.8	50.90	0	0.00	50.90	0.8	7,225	0.01%
2019/12/12	22	50.40	0	0.00	50.60	22	7,321	0.30%
2019/12/09	0.1	50.40	0	0.00	50.30	0.1	7,917	0.00%
2019/12/06	1	50.30	0	0.00	50.30	1	8,120	0.01%
2019/12/03	3	49.40	2.3	49.41	49.60	0.7	8,824	0.01%
2019/11/29	3	50.90	0	0.00	49.90	3	8,988	0.03%
2019/11/22	0	0.00	1	51.70	51.70	-1	9,172	-0.01%
2019/11/20	2	51.80	0	0.00	52.10	2	9,471	0.02%
2019/11/19	0.1	52.10	0	0.00	52.10	0.1	9,605	0.00%
2019/11/18	1.1	51.63	0	0.00	51.80	1.1	9,933	0.01%
2019/11/15	0.1	51.70	0	0.00	51.70	0.1	9,970	0.00%
2019/11/14	5.1	51.11	4	51.03	51.50	1.1	10,009	0.01%
2019/11/13	0.5	52.00	1	51.90	51.60	-0.5	10,077	0.00%
2019/11/12	0	0.00	2.2	52.63	52.90	-2.2	10,066	-0.02%
2019/11/11	20.5	52.50	1	52.60	52.50	19.5	10,108	0.19%
2019/11/08	6	53.20	6	53.00	53.00	0	10,224	0.00%
2019/11/07	0	0.00	1	53.80	53.40	-1	10,253	-0.01%
2019/11/06	1	53.80	100	53.78	53.90	-99	10,213	-0.97%
2019/11/05	6	53.03	79	53.40	53.50	-73	10,193	-0.72%
2019/11/01	0	0.00	1	52.00	52.10	-1	10,285	-0.01%
2019/10/31	0.5	52.50	1	52.30	52.50	-0.5	10,413	-0.01%
2019/10/30	1	52.50	0	0.00	52.50	1	10,440	0.01%
2019/10/29	0.1	51.80	1	52.00	51.80	-0.9	10,581	-0.01%
2019/10/28	1	51.90	0	0.00	51.90	1	10,597	0.01%
2019/10/25	0.4	52.10	16	51.99	52.10	-15.6	10,630	-0.15%
2019/10/24	0.5	52.20	7	52.01	52.20	-6.6	10,693	-0.06%
2019/10/23	0	0.00	1	51.30	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	12.3	51.37	51.50	-12.3	10,847	-0.11%
2019/10/21	0	0.00	2	51.00	51.20	-2	10,832	-0.02%
2019/10/18	2.6	50.92	7	51.07	51.00	-4.4	10,784	-0.04%
2019/10/17	1	52.10	0	0.00	51.80	1	10,492	0.01%
2019/10/16	0	0.00	1	52.00	52.10	-1	10,450	-0.01%
2019/10/15	0	0.00	1	51.50	51.90	-1	10,440	-0.01%
2019/10/14	0	0.00	20	51.50	51.90	-20	10,441	-0.19%
2019/10/09	20	50.10	20	50.40	50.20	0	10,390	0.00%
2019/10/04	0	0.00	30	51.60	51.60	-30	10,342	-0.29%
2019/10/03	1.8	51.28	7.8	51.23	51.30	-5.9	10,339	-0.06%
2019/10/02	4	51.10	3	51.37	51.10	1	10,375	0.01%
2019/10/01	1	51.60	0	0.00	51.50	1	10,398	0.01%
2019/09/26	1	52.40	1	52.50	52.10	0.1	10,338	0.00%
2019/09/25	36.1	52.62	1	52.80	52.70	35.1	10,214	0.34%
2019/09/24	20	54.30	0	0.00	54.00	20	10,140	0.20%
2019/09/20	21	54.32	64	55.26	55.70	-43	10,165	-0.42%
2019/09/19	1	54.90	21	55.06	55.10	-20	8,339	-0.24%
2019/09/18	0	0.00	24	54.90	54.90	-24	8,170	-0.29%
2019/09/17	21	54.50	10	54.60	54.70	11	8,011	0.14%
2019/09/16	11.1	55.58	119	55.51	56.00	-107.9	7,890	-1.37%	大賣/鉅額交易
2019/09/12	0.6	54.70	0	0.00	54.60	0.6	7,586	0.01%
2019/09/10	1	53.60	4	54.50	54.00	-3	7,398	-0.04%
2019/09/09	0	0.00	4	54.00	54.90	-4	7,321	-0.05%
2019/09/06	1	52.70	55	52.90	53.30	-54	7,064	-0.76%
2019/09/05	0.3	51.30	0	0.00	51.30	0.3	6,784	0.00%
2019/09/04	2	50.70	3	50.80	51.10	-1	6,777	-0.01%
2019/09/02	0.1	50.80	5	50.70	50.70	-4.9	6,610	-0.07%
2019/08/30	0	0.00	6	49.93	50.80	-6	6,596	-0.09%
2019/08/29	0	0.00	5	49.30	49.25	-5	6,430	-0.08%
2019/08/27	5	49.32	6	48.97	49.65	-1	6,398	-0.02%
2019/08/26	0	0.00	1	50.00	50.00	-1	6,280	-0.02%
2019/08/23	1	49.70	2	49.70	49.75	-1	6,204	-0.02%
2019/08/22	3	48.63	3	48.42	48.70	0	6,189	0.00%
2019/08/21	10	47.29	1	47.65	47.65	9	6,519	0.14%
2019/08/19	4	47.90	4	48.15	48.45	0	6,588	0.00%
2019/08/15	0	0.00	50	46.72	46.85	-50	6,585	-0.76%
2019/08/14	4	47.40	4	47.35	47.10	0	6,618	0.00%
2019/08/13	1	47.30	0.4	46.85	46.80	0.6	6,763	0.01%
2019/08/12	4.4	48.35	2	48.25	48.05	2.4	6,673	0.04%
2019/08/08	8	48.81	0	0.00	48.65	8	6,678	0.12%
2019/08/07	0	0.00	5	48.65	48.30	-5	6,700	-0.07%
2019/08/06	6.2	49.28	0	0.00	49.05	6.2	6,675	0.09%
2019/08/05	3	49.38	5	48.30	50.00	-2	6,615	-0.03%
2019/08/02	8	49.09	51	49.30	48.85	-43	6,542	-0.66%
2019/08/01	1	50.20	0	0.00	50.20	1	6,471	0.02%
2019/07/31	1	50.30	2	51.10	51.40	-1	6,402	-0.02%
2019/07/30	6.2	51.89	0	0.00	51.40	6.2	6,237	0.10%
2019/07/29	1.1	51.84	0	0.00	52.10	1.1	6,237	0.02%
2019/07/26	1.6	52.09	20	52.20	51.90	-18.4	6,269	-0.29%
2019/07/25	0	0.00	65	52.24	51.70	-65	6,292	-1.03%
2019/07/24	1	54.00	0	0.00	53.50	1	6,174	0.02%
2019/07/22	0.5	56.00	20	56.40	56.00	-19.5	6,103	-0.32%
2019/07/17	0	0.00	2	56.85	57.00	-2	6,151	-0.03%
2019/07/16	0.1	56.20	50	56.38	56.20	-49.9	6,119	-0.82%
2019/07/11	0.3	57.50	1	57.30	57.50	-0.8	6,120	-0.01%
2019/07/08	0.2	56.20	1	56.30	56.30	-0.9	6,077	-0.01%
2019/07/05	0.1	57.40	0	0.00	57.40	0.1	6,039	0.00%
2019/07/04	0	0.00	6	56.20	56.60	-6	6,000	-0.10%
2019/07/02	1	55.10	0	0.00	55.30	1	6,044	0.02%
2019/07/01	0	55.50	0	0.00	55.30	0	6,028	0.00%
2019/06/28	1	56.40	0	0.00	56.20	1	6,002	0.02%
2019/06/21	1	56.70	0	0.00	57.40	1	6,265	0.02%
2019/06/20	0	0.00	1	57.90	56.80	-1	6,275	-0.02%
2019/06/19	0	0.00	2	57.05	57.40	-2	6,257	-0.03%
2019/06/17	4	54.75	2	54.60	54.50	2	6,235	0.03%
2019/06/14	1	56.10	0	0.00	56.20	1	6,151	0.02%
2019/06/13	1	56.00	0	0.00	56.50	1	6,148	0.02%
2019/06/12	2	56.60	7	56.33	56.10	-5	6,180	-0.08%
2019/06/11	0	0.00	1	58.00	58.10	-1	6,217	-0.02%
2019/06/10	1	58.00	2	57.80	58.20	-1	6,415	-0.02%
2019/06/05	2	58.00	2	57.60	57.40	0	6,509	0.00%
2019/06/04	2	58.00	21	58.00	58.00	-19	6,549	-0.29%
2019/06/03	0	57.90	1	57.30	57.70	-1	6,571	-0.01%
2019/05/31	2	57.55	0	0.00	58.10	2	6,590	0.03%
2019/05/29	1	56.00	1	55.50	56.20	0	7,396	0.00%
2019/05/28	0	0.00	0.3	56.90	57.40	-0.3	10,894	0.00%
2019/05/27	1	56.20	1	56.90	56.80	0	10,729	0.00%
2019/05/24	1	57.30	1	56.30	57.80	0	10,925	0.00%
2019/05/23	0	0.00	3.4	54.89	54.90	-3.4	10,937	-0.03%
2019/05/22	1	52.70	1.3	53.57	53.90	-0.3	11,227	0.00%
2019/05/17	0	0.00	1	51.00	51.10	-1	11,748	-0.01%
2019/05/16	1	50.90	0	0.00	51.00	1	11,892	0.01%
2019/05/14	0	0.00	5	50.30	50.90	-5	12,395	-0.04%
2019/05/13	0	0.00	10	50.90	50.50	-10	13,097	-0.08%
2019/05/10	0	0.00	5	50.80	50.70	-5	13,197	-0.04%
2019/05/09	2	49.68	0	0.00	50.30	2	13,241	0.02%
2019/05/08	0	0.00	1	49.80	50.30	-1	13,174	-0.01%
2019/05/07	0	0.00	2	49.80	49.80	-2	13,292	-0.02%
2019/05/06	11	50.01	3	50.20	50.00	8	13,337	0.06%
2019/05/03	0	0.00	1	50.40	50.90	-1	13,339	-0.01%
2019/05/02	2	50.40	8	50.14	50.40	-6	13,322	-0.05%
2019/04/30	5	48.90	0	0.00	49.80	5	13,245	0.04%
2019/04/26	0	0.00	15	48.90	48.90	-15	13,278	-0.11%
2019/04/25	1	48.15	0	0.00	48.35	1	13,305	0.01%
2019/04/17	25	48.47	0	0.00	48.60	25	14,152	0.18%
2019/04/16	5	48.75	2	48.75	48.85	3	14,155	0.02%
2019/04/12	0	0.00	5	48.45	48.70	-5	14,208	-0.04%
2019/04/10	0	0.00	13	48.53	48.90	-13	14,271	-0.09%
2019/04/09	5	48.15	0	0.00	48.15	5	14,281	0.04%
2019/04/08	10	48.00	5	48.00	48.10	5	14,264	0.04%
2019/04/02	0	48.15	0	0.00	48.15	0	14,248	0.00%
2019/04/01	0	0.00	4	48.85	48.50	-4	14,244	-0.03%
2019/03/29	4	48.65	7	48.90	48.70	-3	14,204	-0.02%
2019/03/28	2	48.00	0	0.00	48.00	2	14,310	0.01%
2019/03/27	1	47.50	0	0.00	47.55	1	14,304	0.01%
2019/03/26	5	47.80	3	47.73	47.90	2	14,394	0.01%
2019/03/25	2	46.75	0	0.00	46.95	2	14,359	0.01%
2019/03/20	0	0.00	3	47.67	47.90	-3	14,275	-0.02%
2019/03/15	0	0.00	23	47.11	47.30	-23	14,202	-0.16%
2019/03/14	0	0.00	1	47.10	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	10	46.11	46.50	-10	14,027	-0.07%
2019/03/08	1	44.90	0	0.00	44.95	1	13,719	0.01%
2019/03/07	9	45.49	0	0.00	45.50	9	13,759	0.07%
2019/03/06	3	45.62	2	45.95	46.00	1	13,770	0.01%
2019/03/05	8	45.53	0	0.00	46.10	8	13,745	0.06%
2019/03/04	7	45.90	9	46.44	46.10	-2	13,664	-0.01%
2019/02/27	2	45.68	44	47.37	47.90	-42	12,945	-0.32%
2019/02/26	2	45.00	0	0.00	44.90	2	9,352	0.02%
2019/02/25	7	45.96	0	0.00	45.70	7	9,048	0.08%
2019/02/21	0	0.00	2	47.25	47.65	-2	8,393	-0.02%
2019/02/19	0	0.00	21	45.60	45.20	-21	7,864	-0.27%
2019/02/18	0	0.00	2	45.50	45.20	-2	7,592	-0.03%
2019/02/14	1	45.00	0	0.00	45.05	1	7,493	0.01%
2019/02/13	2	44.93	31	45.00	45.00	-29	7,377	-0.39%
2019/02/12	1	45.20	3	45.38	44.70	-2	7,076	-0.03%
2019/02/11	2	43.48	0	0.00	43.80	2	6,348	0.03%
2019/01/30	0	0.00	3	43.80	43.90	-3	6,475	-0.05%
2019/01/29	0	0.00	10	43.15	43.30	-10	6,470	-0.15%
2019/01/28	22	42.86	13	43.00	43.30	9	6,485	0.14%
2019/01/25	82	43.35	2	43.60	43.70	80	6,421	1.25%
2019/01/22	1	43.85	8	43.70	43.85	-7	6,682	-0.10%
2019/01/21	0	0.00	22	43.54	43.75	-22	6,802	-0.32%
2019/01/18	1	43.05	0	0.00	43.15	1	6,779	0.01%
2019/01/17	0	0.00	7	43.16	43.05	-7	6,836	-0.10%
2019/01/15	1	43.25	1	43.35	43.20	0	6,867	0.00%
2019/01/14	2	42.50	2	42.60	42.50	0	6,947	0.00%
2019/01/11	4	41.60	1	41.20	41.60	3	7,042	0.04%
2019/01/10	0	0.00	5	41.15	41.20	-5	6,906	-0.07%
2019/01/07	0	0.00	1	40.20	40.20	-1	6,602	-0.02%
2019/01/02	0	0.00	1	40.20	40.10	-1	6,464	-0.02%
2018/12/27	1	40.00	3	40.07	40.15	-2	6,359	-0.03%
2018/12/26	0	0.00	1	39.90	39.85	-1	6,350	-0.02%
2018/12/21	0	0.00	1	40.40	40.40	-1	6,249	-0.02%
2018/12/19	0	0.00	3	39.95	40.15	-3	5,909	-0.05%
2018/12/18	1	39.50	1	39.80	39.80	0	5,787	0.00%
2018/12/11	1	39.05	93	39.45	39.25	-92	5,640	-1.63%
2018/12/10	0	0.00	68	38.99	38.95	-68	5,609	-1.21%
2018/12/06	32	38.46	0	0.00	38.80	32	5,589	0.57%
2018/12/05	36	38.85	50	39.05	39.05	-14	5,529	-0.25%
2018/12/04	34	39.26	60	39.49	39.20	-26	5,514	-0.47%
2018/12/03	8	39.43	0	0.00	39.80	8	5,553	0.14%
2018/11/30	0	0.00	30	39.20	39.95	-30	5,516	-0.54%
2018/11/29	35	38.67	0	0.00	38.80	35	5,433	0.64%
2018/11/28	6	38.97	11	39.10	39.10	-5	5,337	-0.09%
2018/11/27	3	39.30	20	39.33	39.60	-17	5,276	-0.32%
2018/11/26	0	0.00	27	39.94	39.95	-27	5,137	-0.53%
2018/11/23	5	39.25	10	39.30	39.20	-5	5,006	-0.10%
2018/11/22	0	0.00	10	38.70	38.90	-10	4,963	-0.20%
2018/11/21	0	0.00	10	39.00	38.90	-10	4,947	-0.20%
2018/11/20	1	38.95	30	38.88	38.90	-29	4,922	-0.59%
2018/11/19	8	39.02	50	38.64	39.20	-42	4,897	-0.86%
2018/11/16	6	38.91	100	39.00	38.55	-94	4,834	-1.94%
2018/11/15	0	0.00	1	38.95	39.05	-1	4,719	-0.02%
2018/11/14	6	39.08	13	39.13	39.15	-7	4,687	-0.15%
2018/11/13	12	40.90	10	40.05	40.80	2	4,481	0.04%
2018/11/12	5	39.85	0	0.00	40.50	5	4,309	0.12%
2018/11/07	10	39.80	39.3	39.80	39.95	-29.3	4,057	-0.72%
2018/11/06	3	39.07	0	0.00	38.95	3	3,813	0.08%
2018/11/02	6	38.12	5	38.40	38.60	1	3,639	0.03%
2018/11/01	0	0.00	1	38.50	38.50	-1	3,550	-0.03%
2018/10/31	19	38.35	52	38.48	38.45	-33	3,506	-0.94%
2018/10/30	88	38.45	76	38.24	38.40	12	3,406	0.35%
2018/10/29	3	36.80	212	37.00	37.35	-209	3,056	-6.84%	大賣/鉅額交易
2018/10/25	3	36.23	20	36.45	36.20	-17	2,746	-0.62%
2018/10/24	3	36.88	1	36.10	36.80	2	2,647	0.08%
2018/10/23	5	36.74	100	36.74	36.55	-95	2,497	-3.80%
2018/10/22	0	0.00	1	37.80	37.35	-1	2,391	-0.04%
2018/10/19	2	35.35	138	35.20	36.90	-136	2,126	-6.40%	大賣/鉅額交易