上海商銀 (5876)-元大-信義券商分點個股進出

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
38.35
漲跌
▼0.60
漲幅
-1.54%
成交量
19,587張
產業
上市金融類股
485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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/11/21	12.7	38.41	0	0.00	38.35	12.7	8,722	0.15%
2024/11/20	5	39.35	0	0.00	38.95	5	8,480	0.06%
2024/11/11	0.2	38.92	0	0.00	39.30	0.2	7,493	0.00%
2024/11/05	0	0.00	0.1	39.40	39.10	-0.1	7,482	0.00%
2024/10/30	0.1	39.70	1	39.95	40.05	-0.9	7,759	-0.01%
2024/10/22	0	0.00	1	39.40	39.60	-1	8,019	-0.01%
2024/10/21	2.1	39.04	0	0.00	39.25	2.1	8,117	0.03%
2024/10/17	0.3	38.86	0	0.00	39.00	0.3	8,329	0.00%
2024/10/15	0	0.00	1	39.05	39.10	-1	8,801	-0.01%
2024/10/14	10	38.50	0	0.00	38.70	10	8,880	0.11%
2024/10/09	1	38.95	0	0.00	38.70	1	9,219	0.01%
2024/10/01	0.2	38.50	0	0.00	38.35	0.2	8,972	0.00%
2024/09/30	2.1	38.91	0	0.00	38.60	2.1	8,905	0.02%
2024/09/27	5.1	39.45	0	0.00	39.20	5.1	8,820	0.06%
2024/09/26	0	39.53	0	0.00	39.45	0	8,751	0.00%
2024/09/11	4.2	38.01	0	0.00	38.00	4.2	8,167	0.05%
2024/09/10	1	38.50	0	0.00	38.50	1	8,059	0.01%
2024/09/04	1.3	38.23	0	0.00	38.20	1.3	7,933	0.02%
2024/09/03	0.2	39.88	0	0.00	39.60	0.2	7,771	0.00%
2024/09/02	0.3	40.05	0	0.00	40.00	0.3	7,796	0.00%
2024/08/30	0.1	40.15	0	0.00	40.25	0.1	7,851	0.00%
2024/08/29	1	40.00	0	0.00	40.00	1	7,870	0.01%
2024/08/27	2	40.30	0	0.00	40.30	2	9,002	0.02%
2024/08/23	5	40.80	0	0.00	40.80	5	9,137	0.05%
2024/08/22	5	40.60	0	0.00	40.30	5	9,221	0.05%
2024/08/19	1	41.25	0	0.00	41.15	1	9,677	0.01%
2024/08/13	2	40.50	0	0.00	40.60	2	10,428	0.02%
2024/08/08	4	39.33	0	0.00	39.30	4	10,607	0.04%
2024/08/06	2	39.05	0	0.00	39.20	2	10,429	0.02%
2024/08/05	0.1	38.35	0	0.00	38.60	0.1	10,289	0.00%
2024/08/02	3	40.20	0	0.00	40.60	3	10,108	0.03%
2024/08/01	2	41.18	0	0.00	41.20	2	9,972	0.02%
2024/07/30	2	41.13	0	0.00	41.40	2	9,799	0.02%
2024/07/29	0	41.25	0	0.00	41.55	0	9,840	0.00%
2024/07/26	1	41.70	0	0.00	41.70	1	9,765	0.01%
2024/07/22	1.1	41.54	0	0.00	41.60	1.1	9,662	0.01%
2024/07/19	4	41.96	0	0.00	42.20	4	9,459	0.04%
2024/07/17	17	42.92	0	0.00	42.65	17	9,136	0.19%
2024/07/15	5	44.92	0	0.00	45.00	5	8,719	0.06%
2024/07/12	0.1	44.65	0	0.00	45.15	0.1	8,593	0.00%
2024/07/11	1	44.25	0	0.00	44.55	1	8,403	0.01%
2024/07/10	17.1	44.88	0	0.00	44.50	17.1	8,251	0.21%
2024/07/09	2	45.68	0	0.00	45.95	2	8,019	0.02%
2024/07/08	0	0.00	1	45.95	46.00	-1	8,005	-0.01%
2024/07/05	1	46.00	0	0.00	46.15	1	7,920	0.01%
2024/07/03	2	45.73	0	0.00	46.15	2	7,840	0.03%
2024/06/26	1	45.60	0	0.00	45.70	1	8,263	0.01%
2024/06/25	1	45.90	1	46.15	46.15	0	8,512	0.00%
2024/06/24	1	45.75	0	0.00	45.85	1	8,563	0.01%
2024/06/19	0	0.00	10	46.00	46.00	-10	8,624	-0.12%
2024/06/18	10	45.40	0	0.00	45.75	10	8,740	0.11%
2024/06/12	1	45.40	0	0.00	45.50	1	9,032	0.01%
2024/05/29	1	45.55	0	0.00	45.55	1	7,523	0.01%
2024/05/23	0.1	47.40	0	0.00	47.45	0.1	7,010	0.00%
2024/05/21	0.1	46.90	0	0.00	47.25	0.1	6,474	0.00%
2024/05/20	0	0.00	7	47.29	47.50	-7	6,319	-0.11%
2024/04/30	0.1	46.25	0	0.00	46.45	0.1	5,131	0.00%
2024/04/25	0.1	45.05	0	0.00	45.20	0.1	5,001	0.00%
2024/04/24	0.1	46.05	0	0.00	45.75	0.1	4,969	0.00%
2024/04/22	0.1	45.30	0	0.00	45.55	0.1	5,059	0.00%
2024/04/12	0.1	47.05	0	0.00	47.50	0.1	4,759	0.00%
2024/03/25	1	46.90	0	0.00	46.90	1	3,980	0.03%
2024/03/22	0	0.00	1	47.90	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	1	47.40	47.80	-1	3,893	-0.03%
2024/03/15	0	0.00	1	46.10	46.40	-1	3,598	-0.03%
2024/03/14	0	0.00	2	46.03	46.20	-2	3,455	-0.06%
2024/03/13	0	0.00	1	45.30	45.40	-1	3,384	-0.03%
2024/03/12	0	0.00	1	44.95	45.05	-1	3,351	-0.03%
2024/03/08	0.1	44.55	0	0.00	44.75	0.1	3,436	0.00%
2024/03/05	1	44.60	0	0.00	44.45	1	3,730	0.03%
2024/02/02	1	44.50	0	0.00	44.80	1	4,686	0.02%
2024/01/25	1	44.30	0	0.00	44.30	1	4,861	0.02%
2024/01/17	2	44.13	0	0.00	43.90	2	5,084	0.04%
2024/01/16	1	44.75	0	0.00	44.50	1	4,999	0.02%
2024/01/10	2	44.70	0	0.00	44.95	2	5,037	0.04%
2023/12/29	0	0.00	2	46.80	46.80	-2	5,093	-0.04%
2023/12/27	0	0.00	0.1	46.28	46.45	-0.1	5,039	0.00%
2023/12/22	1	44.95	1	45.35	45.35	0	4,954	0.00%
2023/12/21	4	44.80	7	45.05	45.20	-3	4,940	-0.06%
2023/12/20	3	45.13	0	0.00	45.15	3	4,895	0.06%
2023/12/18	1	45.30	0	0.00	45.80	1	4,905	0.02%
2023/12/15	2	45.70	0	0.00	45.55	2	4,900	0.04%
2023/12/14	1	46.20	0	0.00	46.25	1	4,807	0.02%
2023/12/08	0	0.00	2	45.80	45.85	-2	4,860	-0.04%
2023/12/01	0	0.00	1	46.00	46.00	-1	4,742	-0.02%
2023/11/30	1	45.10	0	0.00	45.10	1	4,675	0.02%
2023/11/28	3	46.05	5	46.10	45.45	-2	4,347	-0.05%
2023/11/27	0	0.00	8	46.61	45.75	-8	4,290	-0.19%
2023/11/21	0	0.00	2	46.40	46.30	-2	3,866	-0.05%
2023/11/20	0	0.00	2	45.95	45.95	-2	3,794	-0.05%
2023/11/17	0	0.00	17	45.79	45.80	-17	3,786	-0.45%
2023/11/16	0	0.00	10	45.30	45.55	-10	3,728	-0.27%
2023/11/15	0	0.00	5	45.05	45.05	-5	3,667	-0.14%
2023/11/03	0	0.00	0.7	44.45	44.60	-0.7	3,628	-0.02%
2023/11/01	0	0.00	1	43.60	43.55	-1	3,518	-0.03%
2023/10/23	2	42.80	0	0.00	42.65	2	3,378	0.06%
2023/10/06	0	0.00	1	43.20	43.40	-1	3,304	-0.03%
2023/10/04	1	42.45	0	0.00	42.45	1	3,233	0.03%
2023/10/02	1	42.85	0	0.00	43.00	1	3,313	0.03%
2023/09/26	1	42.65	0	0.00	42.60	1	3,530	0.03%
2023/09/21	1	43.25	0	0.00	42.65	1	3,592	0.03%
2023/09/14	0	0.00	1	43.60	43.70	-1	3,695	-0.03%
2023/09/11	0	0.00	4	42.40	42.55	-4	3,848	-0.10%
2023/08/25	2.1	42.57	0	0.00	42.40	2.1	5,038	0.04%
2023/08/23	1	42.05	0	0.00	42.10	1	5,143	0.02%
2023/08/22	1	42.50	0	0.00	42.20	1	5,221	0.02%
2023/08/18	3	42.15	0	0.00	42.50	3	5,340	0.06%
2023/08/17	3	41.78	0	0.00	42.00	3	5,352	0.06%
2023/08/16	2	42.45	0	0.00	42.35	2	5,309	0.04%
2023/08/15	2	43.05	0	0.00	42.95	2	5,328	0.04%
2023/08/14	6	43.24	0	0.00	43.10	6	5,348	0.11%
2023/08/10	1	43.90	0	0.00	43.85	1	5,421	0.02%
2023/08/02	3	43.95	0	0.00	43.85	3	5,465	0.05%
2023/07/24	0.1	43.80	0	0.00	43.50	0.1	5,727	0.00%
2023/07/19	1.8	44.47	0	0.00	44.30	1.8	5,683	0.03%
2023/07/12	2	43.53	0	0.00	43.75	2	5,571	0.04%
2023/07/07	11	43.38	0	0.00	43.35	11	5,520	0.20%
2023/07/06	9	43.92	0	0.00	43.40	9	5,453	0.17%
2023/06/27	2	45.55	0	0.00	45.45	2	5,187	0.04%
2023/06/21	2	45.65	0	0.00	45.70	2	5,195	0.04%
2023/06/20	4	45.78	0	0.00	45.70	4	5,185	0.08%
2023/06/16	4	45.79	2	46.65	45.70	2	5,043	0.04%
2023/06/14	0.1	46.35	0	0.00	46.40	0.1	5,088	0.00%
2023/05/31	0.1	45.95	1	46.10	45.15	-0.9	5,230	-0.02%
2023/05/30	0	0.00	2	45.80	46.00	-2	4,133	-0.05%
2023/05/25	1	46.10	5	45.90	45.95	-4	3,994	-0.10%
2023/05/24	3	46.43	0	0.00	46.85	3	3,914	0.08%
2023/05/23	6	46.88	1	47.05	47.05	5	3,877	0.13%
2023/05/22	0.1	47.30	0	0.00	47.50	0.1	3,863	0.00%
2023/05/19	0	0.00	1	47.35	47.30	-1	3,841	-0.03%
2023/05/18	0.1	46.90	0	0.00	47.15	0.1	3,813	0.00%
2023/05/16	3	46.47	2	46.48	46.55	1	3,707	0.03%
2023/05/15	1	46.30	0	0.00	46.40	1	3,714	0.03%
2023/05/12	2	45.93	0.1	46.34	46.20	1.9	3,720	0.05%
2023/05/11	0.1	46.40	0.1	46.40	46.50	0	3,696	0.00%
2023/05/10	0	0.00	4	46.35	46.50	-4	3,679	-0.11%
2023/05/03	0.1	45.55	0	0.00	45.50	0.1	3,585	0.00%
2023/04/21	0	0.00	1	46.20	46.35	-1	3,652	-0.03%
2023/04/17	0	0.00	2	47.35	47.15	-2	3,734	-0.05%
2023/04/13	0	0.00	10	47.01	47.05	-10	3,780	-0.26%
2023/04/11	0.1	46.89	0	0.00	46.95	0.1	3,834	0.00%
2023/03/30	1	46.10	0	0.00	46.30	1	3,871	0.03%
2023/03/28	0	0.00	1	46.20	46.25	-1	4,298	-0.02%
2023/03/17	1	45.15	0	0.00	44.70	1	4,439	0.02%
2023/03/14	32	44.51	0	0.00	44.55	32	4,320	0.74%
2023/03/10	70	46.31	3	46.00	45.85	67	4,257	1.57%
2023/03/02	0	47.50	0	0.00	47.15	0	4,687	0.00%
2023/02/01	0.1	46.70	0	0.00	47.10	0.1	5,626	0.00%
2023/01/31	0.1	47.25	0	0.00	46.60	0.1	5,647	0.00%
2023/01/30	0	0.00	2	47.90	47.95	-2	5,602	-0.04%
2023/01/16	0	0.00	2	46.78	46.80	-2	5,560	-0.04%
2023/01/11	0	0.00	20	46.30	46.25	-20	5,846	-0.34%
2023/01/09	0	0.00	7	46.23	46.25	-7	5,910	-0.12%
2022/12/28	0	0.00	2	44.33	44.15	-2	6,016	-0.03%
2022/12/27	0.4	44.30	0	0.00	44.25	0.4	6,015	0.01%
2022/12/21	11	43.72	6	43.81	43.75	5	6,124	0.08%
2022/12/20	12.7	45.17	6	44.80	44.50	6.7	6,004	0.11%
2022/12/19	3	46.95	0	0.00	47.00	3	5,745	0.05%
2022/12/16	0.1	47.55	0	0.00	47.40	0.1	5,811	0.00%
2022/12/14	0	0.00	2	48.25	48.20	-2	5,840	-0.03%
2022/12/13	0.1	47.65	0	0.00	47.10	0.1	5,819	0.00%
2022/12/07	1	48.05	1	48.00	47.90	0	5,824	0.00%
2022/12/06	5	46.90	0	0.00	46.80	5	5,774	0.09%
2022/12/02	0	0.00	1	48.05	48.20	-1	5,675	-0.02%
2022/11/29	0	0.00	1	47.45	47.80	-1	5,482	-0.02%
2022/11/28	0	0.00	1	45.65	46.40	-1	5,412	-0.02%
2022/11/22	1	44.80	0	0.00	45.05	1	5,497	0.02%
2022/11/17	1	45.10	0	0.00	45.35	1	5,402	0.02%
2022/11/15	1	45.70	0	0.00	46.40	1	5,319	0.02%
2022/11/01	0.2	45.85	0	0.00	46.15	0.2	4,888	0.00%
2022/10/19	1	46.80	0	0.00	46.70	1	4,417	0.02%
2022/10/17	3	47.40	0	0.00	47.35	3	4,324	0.07%
2022/10/13	6	48.17	0	0.00	48.05	6	4,207	0.14%
2022/10/12	1	48.10	1	47.70	48.05	0	4,134	0.00%
2022/10/11	4	47.89	0	0.00	47.75	4	4,126	0.10%
2022/10/05	0	0.00	1	48.45	48.80	-1	4,141	-0.02%
2022/10/04	1	48.85	0	0.00	48.70	1	4,175	0.02%
2022/10/03	1	48.70	3.7	48.82	48.70	-2.7	4,173	-0.07%
2022/09/30	1	49.05	1	49.40	49.20	0	4,186	0.00%
2022/09/29	1	49.10	1.1	49.37	49.40	-0.1	4,210	0.00%
2022/09/28	1	48.80	0	0.00	48.70	1	4,233	0.02%
2022/09/27	1	49.25	0	0.00	49.25	1	4,251	0.02%
2022/09/26	1	49.10	0	0.00	48.70	1	4,247	0.02%
2022/09/21	2	48.60	0	0.00	48.75	2	4,291	0.05%
2022/09/16	4	48.94	0	0.00	48.75	4	4,394	0.09%
2022/09/07	1	48.60	0	0.00	48.55	1	4,555	0.02%
2022/09/01	1	48.95	0	0.00	48.65	1	4,709	0.02%
2022/08/29	1	49.65	0	0.00	49.60	1	4,565	0.02%
2022/08/18	1	51.30	0	0.00	50.60	1	5,492	0.02%
2022/08/10	0	0.00	3	52.50	52.80	-3	5,853	-0.05%
2022/08/08	0	0.00	17	51.20	51.60	-17	5,858	-0.29%
2022/07/29	1	49.90	0	0.00	50.10	1	5,896	0.02%
2022/07/27	1	49.30	0	0.00	49.90	1	5,873	0.02%
2022/07/26	0	0.00	1	49.90	49.80	-1	5,840	-0.02%
2022/07/20	1	48.10	0	0.00	47.90	1	5,905	0.02%
2022/07/13	1	49.00	0	0.00	48.85	1	5,886	0.02%
2022/07/06	0	0.00	1	51.60	51.10	-1	5,763	-0.02%
2022/07/01	2	52.90	1	51.80	52.00	1	5,695	0.02%
2022/06/28	1	54.00	1	54.80	54.40	0	5,611	0.00%
2022/06/27	0	0.00	2	54.60	54.30	-2	5,655	-0.04%
2022/06/24	0	0.00	5	54.14	53.90	-5	5,613	-0.09%
2022/06/23	1	54.10	0	0.00	54.00	1	5,552	0.02%
2022/06/07	7	52.64	0	0.00	52.60	7	5,235	0.13%
2022/06/01	0	0.00	1	51.70	51.70	-1	5,073	-0.02%
2022/05/26	4	50.00	0	0.00	50.10	4	4,352	0.09%
2022/05/25	0	0.00	2	50.50	49.30	-2	4,375	-0.05%
2022/05/24	0	0.00	4	50.35	50.00	-4	4,233	-0.09%
2022/05/20	0	0.00	3	48.30	48.20	-3	3,976	-0.08%
2022/05/16	1	46.05	0	0.00	46.25	1	3,847	0.03%
2022/05/12	1	45.85	0	0.00	45.95	1	3,823	0.03%
2022/05/09	3	47.00	0	0.00	47.00	3	3,835	0.08%
2022/04/20	0	0.00	0	49.67	49.55	0	4,476	0.00%
2022/04/14	0	0.00	0.1	49.80	49.75	-0.1	4,786	0.00%
2022/04/11	1	50.30	1	50.50	50.50	0	4,731	0.00%
2022/03/30	0	0.00	4	50.00	50.30	-4	4,454	-0.09%
2022/03/24	0	0.00	2	49.90	50.00	-2	4,353	-0.05%
2022/03/23	2	49.60	0	0.00	49.85	2	4,291	0.05%
2022/03/18	0	0.00	6	48.37	48.80	-6	4,216	-0.14%
2022/03/17	0	0.00	4	48.15	48.15	-4	4,142	-0.10%
2022/03/08	1	45.00	1	45.00	44.80	0	4,030	0.00%
2022/03/07	2	45.70	0	0.00	45.45	2	3,996	0.05%
2022/03/04	1	46.35	0	0.00	46.90	1	4,060	0.02%
2022/03/02	0	0.00	0	47.50	47.65	0	4,126	0.00%
2022/03/01	0	0.00	108.2	47.20	47.55	-108.2	4,115	-2.63%	大賣/鉅額交易
2022/02/25	1	45.90	0	0.00	45.80	1	4,078	0.02%
2022/02/24	5	46.23	0	0.00	46.25	5	3,985	0.13%
2022/02/22	5	47.21	0	0.00	47.15	5	3,970	0.13%
2022/02/17	0	0.00	2	49.00	48.75	-2	4,037	-0.05%
2022/02/15	4	48.45	0	0.00	48.30	4	4,022	0.10%
2022/02/14	0	0.00	78	48.93	49.15	-78	4,008	-1.95%
2022/02/09	0	0.00	1	49.00	48.90	-1	3,930	-0.03%
2022/01/25	1	46.40	0	0.00	47.15	1	3,575	0.03%
2022/01/04	0	0.00	2	47.50	47.50	-2	2,641	-0.08%
2021/12/27	0	0.00	5	47.19	47.40	-5	2,661	-0.19%
2021/12/21	0	0.00	5	46.70	46.85	-5	2,808	-0.18%
2021/12/17	6	47.10	0	0.00	47.35	6	2,811	0.21%
2021/12/02	0	0.00	1	47.00	47.00	-1	3,029	-0.03%
2021/11/30	1	45.50	0	0.00	46.35	1	3,065	0.03%
2021/11/29	0	0.00	0.4	45.70	45.75	-0.4	2,943	-0.01%
2021/11/26	1	45.85	0	0.00	45.75	1	2,964	0.03%
2021/11/24	0	0.00	3	47.25	47.55	-3	3,150	-0.10%
2021/11/22	0	0.00	2	46.40	47.00	-2	3,390	-0.06%
2021/11/18	1	46.30	4.1	46.54	46.70	-3.1	3,363	-0.09%
2021/11/12	0	0.00	3	45.00	45.20	-3	3,297	-0.09%
2021/11/08	0	0.00	2	44.60	44.55	-2	3,366	-0.06%
2021/11/03	1	44.00	0	0.00	44.00	1	3,409	0.03%
2021/11/02	0	0.00	2	44.35	44.40	-2	3,445	-0.06%
2021/10/21	0	0.00	2	45.20	44.80	-2	3,687	-0.05%
2021/10/19	1	44.65	0	0.00	44.55	1	3,676	0.03%
2021/10/05	0	0.00	10.6	43.19	43.10	-10.6	3,751	-0.28%
2021/10/01	1	43.30	0	0.00	43.30	1	3,798	0.03%
2021/09/23	0	0.00	0.9	44.60	44.55	-0.9	3,664	-0.02%
2021/09/22	0	0.00	10	43.90	43.60	-10	3,673	-0.27%
2021/09/16	0	0.00	1	46.25	46.00	-1	3,548	-0.03%
2021/09/07	0	0.00	1	45.30	45.20	-1	3,569	-0.03%
2021/09/06	0	0.00	2	45.00	45.05	-2	3,537	-0.06%
2021/08/31	0	0.00	2	44.00	45.00	-2	3,425	-0.06%
2021/08/27	0	0.00	1	43.60	43.90	-1	3,196	-0.03%
2021/08/20	1	40.60	0	0.00	40.25	1	3,041	0.03%
2021/08/17	1	41.35	0	0.00	41.55	1	3,720	0.03%
2021/08/11	0	0.00	1	41.70	41.70	-1	3,897	-0.03%
2021/08/03	1	42.15	0	0.00	42.00	1	4,464	0.02%
2021/08/02	1	42.10	0	0.00	42.50	1	4,517	0.02%
2021/07/30	3	41.40	0	0.00	41.75	3	4,537	0.07%
2021/07/26	0	0.00	1	44.90	45.00	-1	4,526	-0.02%
2021/07/19	0	0.00	1	45.45	45.40	-1	4,736	-0.02%
2021/07/16	0	0.00	1	45.50	45.50	-1	4,734	-0.02%
2021/07/05	0	45.20	0	0.00	45.25	0	5,043	0.00%
2021/07/02	0	0.00	1	45.10	44.90	-1	5,052	-0.02%
2021/06/18	0	0.00	1	44.50	44.25	-1	5,313	-0.02%
2021/06/03	0	0.00	1	45.70	45.70	-1	5,844	-0.02%
2021/06/02	0	0.00	1	45.40	45.50	-1	5,888	-0.02%
2021/06/01	0	0.00	1	45.40	45.35	-1	5,934	-0.02%
2021/05/25	1	45.10	2	45.15	45.20	-1	5,631	-0.02%
2021/05/21	0	0.00	1	44.05	44.35	-1	5,571	-0.02%
2021/05/20	0	0.00	3	43.45	43.35	-3	5,513	-0.05%
2021/05/18	0	0.00	21	43.52	43.60	-21	5,446	-0.39%
2021/05/17	0	0.00	2	41.70	41.30	-2	5,458	-0.04%
2021/05/13	0	0.00	22.2	41.74	41.20	-22.2	5,342	-0.42%
2021/05/07	0	0.00	23	44.00	44.05	-23	5,133	-0.45%
2021/05/06	2	43.90	1.1	43.39	43.90	0.9	5,165	0.02%
2021/04/27	0	0.00	3	43.35	43.50	-3	5,269	-0.06%
2021/04/20	1	43.25	0	0.00	43.00	1	5,189	0.02%
2021/04/19	0	0.00	17	42.91	43.00	-17	5,194	-0.33%
2021/04/14	0	0.00	0.4	42.35	42.40	-0.4	5,288	-0.01%
2021/04/13	0	0.00	4	42.10	42.10	-4	5,275	-0.08%
2021/04/12	0	0.00	1	41.50	41.90	-1	5,238	-0.02%
2021/03/31	1	41.80	0	0.00	41.95	1	5,250	0.02%
2021/03/30	3	41.60	0	41.25	41.80	3	5,197	0.06%
2021/03/26	0	0.00	1	41.15	41.40	-1	5,104	-0.02%
2021/03/25	1	40.60	0	0.00	41.15	1	5,066	0.02%
2021/03/23	4	40.55	0	0.00	40.40	4	5,091	0.08%
2021/03/22	9	40.60	0	0.00	40.50	9	5,113	0.18%
2021/03/18	1	40.90	0	0.00	40.80	1	5,025	0.02%
2021/03/17	8	41.20	0	0.00	41.05	8	5,060	0.16%
2021/03/16	0	0.00	1	41.50	41.35	-1	5,070	-0.02%
2021/03/15	1	40.65	1	41.15	41.25	0	5,112	0.00%
2021/03/11	2	41.08	5	41.00	40.65	-3	5,153	-0.06%
2021/03/10	0	0.00	1	40.70	40.70	-1	5,100	-0.02%
2021/03/09	0	0.00	8	40.26	40.45	-8	5,044	-0.16%
2021/03/05	2	39.18	0	0.00	39.40	2	4,910	0.04%
2021/03/04	0	39.55	0	0.00	39.65	0	5,061	0.00%
2021/03/03	0	0.00	1	40.10	40.05	-1	5,026	-0.02%
2021/03/02	1	39.25	0	0.00	39.35	1	4,947	0.02%
2021/02/26	1	39.55	0	0.00	39.90	1	4,912	0.02%
2021/02/24	0	0.00	13	40.00	39.85	-13	4,709	-0.28%
2021/02/19	1	39.15	0	0.00	39.20	1	4,714	0.02%
2021/02/03	0	0.00	1	38.70	38.70	-1	4,755	-0.02%
2021/02/01	1	38.20	1	38.45	38.20	0	4,825	0.00%
2021/01/29	7	37.64	0	0.00	37.40	7	4,785	0.15%
2021/01/28	3	38.40	0	0.00	38.25	3	4,680	0.06%
2021/01/26	2	38.70	2	38.60	38.60	0	4,602	0.00%
2021/01/22	2	39.10	0	0.00	39.00	2	4,609	0.04%
2021/01/21	5	39.15	0	0.00	39.10	5	4,588	0.11%
2021/01/20	7	39.42	0	0.00	39.00	7	4,531	0.15%
2021/01/19	0	0.00	3	41.25	41.10	-3	4,362	-0.07%
2021/01/15	0	0.00	2	41.85	41.75	-2	4,295	-0.05%
2021/01/14	0	0.00	2	42.10	42.20	-2	4,380	-0.05%
2021/01/12	1	42.05	0	0.00	42.00	1	4,377	0.02%
2021/01/11	1	42.10	0	0.00	42.45	1	4,384	0.02%
2021/01/08	0	0.00	25	42.02	42.50	-25	4,359	-0.57%
2021/01/05	10	41.15	0	0.00	41.35	10	4,220	0.24%
2021/01/04	2	40.50	0	0.00	41.35	2	4,215	0.05%
2020/12/31	0	0.00	17	41.10	41.10	-17	4,149	-0.41%
2020/12/28	1	40.00	21	39.97	40.00	-20	4,016	-0.50%
2020/12/17	1	40.00	0	0.00	40.25	1	4,375	0.02%
2020/12/16	0	0.00	1	40.00	40.25	-1	4,380	-0.02%
2020/12/15	0	0.00	4	39.50	39.70	-4	4,375	-0.09%
2020/12/14	2	40.00	0	0.00	39.95	2	4,362	0.05%
2020/12/11	4	40.00	1	39.75	40.00	3	4,364	0.07%
2020/12/08	5	39.05	0	0.00	38.95	5	4,158	0.12%
2020/12/02	1	39.30	0.1	39.90	39.90	0.9	4,113	0.02%
2020/11/30	2	39.68	1	39.95	39.00	1	4,131	0.02%
2020/11/25	0	0.00	3.4	40.42	40.15	-3.4	4,011	-0.09%
2020/11/23	0	0.00	1	40.50	40.60	-1	4,042	-0.02%
2020/11/20	0	0.00	3	40.15	40.30	-3	4,045	-0.07%
2020/11/19	1	40.35	0	0.00	40.50	1	4,125	0.02%
2020/11/18	1	40.65	0	0.00	40.95	1	4,134	0.02%
2020/11/17	4	40.60	4	40.40	40.60	0	4,144	0.00%
2020/11/16	0	0.00	1	40.50	40.50	-1	4,208	-0.02%
2020/11/11	3	40.00	0	0.00	40.20	3	4,196	0.07%
2020/11/10	0	0.00	1	39.50	39.55	-1	4,093	-0.02%
2020/11/05	1	38.60	0	0.00	38.60	1	4,000	0.02%
2020/10/30	1	37.00	0	0.00	37.05	1	4,024	0.02%
2020/10/29	6	37.68	0	0.00	37.55	6	3,929	0.15%
2020/10/28	11	37.91	0	0.00	38.10	11	3,951	0.28%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	0.00	2	38.20	38.50	-2	4,100	-0.05%
2020/10/12	2	38.60	0	0.00	38.95	2	4,027	0.05%
2020/10/06	2	39.35	0	0.00	39.30	2	4,228	0.05%
2020/10/05	5	39.25	0	0.00	38.85	5	4,239	0.12%
2020/09/29	0	0.00	3	39.20	39.10	-3	4,224	-0.07%
2020/09/28	2	39.25	0	0.00	39.40	2	4,249	0.05%
2020/09/25	5	38.25	0	0.00	38.40	5	4,276	0.12%
2020/09/24	4	37.76	0	0.00	37.35	4	4,235	0.09%
2020/09/23	2	38.90	1	39.05	38.90	1	4,120	0.02%
2020/09/22	1	39.70	0	0.00	39.50	1	4,105	0.02%
2020/09/16	2	41.00	0	0.00	41.00	2	4,079	0.05%
2020/09/11	1	40.20	0	0.00	40.45	1	4,229	0.02%
2020/09/04	1	41.45	0	0.00	41.50	1	4,374	0.02%
2020/08/20	1	41.55	1	41.60	41.55	0	4,726	0.00%
2020/08/18	0	0.00	9	43.49	43.40	-9	4,748	-0.19%
2020/08/12	2	43.20	1	43.20	43.40	1	4,815	0.02%
2020/08/11	7	43.96	0	0.00	43.40	7	4,824	0.15%
2020/08/06	2	42.20	0	0.00	43.00	2	4,802	0.04%
2020/08/03	0	0.00	18	41.67	41.45	-18	4,872	-0.37%
2020/07/31	2	42.35	0	0.00	42.35	2	4,847	0.04%
2020/07/30	3	42.85	0	0.00	42.85	3	4,830	0.06%
2020/07/29	11	42.50	1	43.00	42.30	10	4,854	0.21%
2020/07/28	7	42.32	0	0.00	42.55	7	4,915	0.14%
2020/07/27	2	42.88	0	0.00	42.50	2	4,935	0.04%
2020/07/24	2	43.70	0	0.00	43.55	2	4,958	0.04%
2020/07/22	11	45.08	0	0.00	45.00	11	5,046	0.22%
2020/07/16	4	45.40	0	0.00	44.80	4	5,154	0.08%
2020/07/15	2	47.60	22	47.62	47.75	-20	5,083	-0.39%
2020/07/14	0	0.00	1	47.25	47.45	-1	5,051	-0.02%
2020/07/10	0	0.00	7	47.50	47.50	-7	5,090	-0.14%
2020/07/07	1	47.30	1	47.35	47.50	0	5,139	0.00%
2020/07/03	1	46.90	0	0.00	47.00	1	5,150	0.02%
2020/07/02	1	46.60	1	46.75	46.80	0	5,184	0.00%
2020/07/01	10	46.15	0	0.00	46.20	10	5,234	0.19%
2020/06/30	0	0.00	1	45.50	45.55	-1	5,274	-0.02%
2020/06/29	5	44.95	0	0.00	44.95	5	5,335	0.09%
2020/06/23	0	0.00	3	45.35	45.20	-3	5,452	-0.06%
2020/06/19	2	45.00	0	0.00	45.20	2	5,620	0.04%
2020/06/18	3	44.85	0	0.00	45.10	3	5,688	0.05%
2020/06/17	22	45.12	0	0.00	45.40	22	5,694	0.39%
2020/06/05	0	0.00	1	45.10	45.20	-1	6,826	-0.01%
2020/06/04	10	45.20	0	0.00	45.10	10	6,977	0.14%
2020/06/03	20	44.38	2	44.35	44.75	18	7,157	0.25%
2020/06/01	0	0.00	2	43.45	43.50	-2	7,206	-0.03%
2020/05/26	0	0.00	12	43.07	42.90	-12	7,077	-0.17%
2020/05/25	9	41.86	4	42.18	41.75	5	7,038	0.07%
2020/05/21	1	43.50	0	0.00	43.40	1	6,988	0.01%
2020/05/20	1	43.45	0	0.00	43.40	1	7,017	0.01%
2020/05/18	1	42.30	0	0.00	42.25	1	7,034	0.01%
2020/05/07	0	0.00	1	43.50	43.10	-1	6,909	-0.01%
2020/05/06	1	42.80	0	0.00	42.80	1	6,911	0.01%
2020/05/04	2	42.15	0	0.00	42.40	2	6,921	0.03%
2020/04/29	0	0.00	100	43.75	43.70	-100	6,907	-1.45%
2020/04/24	1	40.80	0	0.00	40.60	1	7,109	0.01%
2020/04/22	6	40.67	0	0.00	40.75	6	7,152	0.08%
2020/04/21	8	41.56	0	0.00	40.95	8	7,139	0.11%
2020/04/20	6	42.48	0	0.00	42.50	6	7,137	0.08%
2020/04/17	0	0.00	3	43.42	42.70	-3	7,175	-0.04%
2020/04/16	6	42.47	0	0.00	42.35	6	7,079	0.08%
2020/04/15	9	42.78	1	43.05	43.20	8	7,024	0.11%
2020/04/14	0	0.00	2	41.95	41.95	-2	6,942	-0.03%
2020/04/08	0	0.00	2	40.40	40.40	-2	6,811	-0.03%
2020/04/06	1	38.90	1	38.55	38.65	0	6,706	0.00%
2020/04/01	5	38.74	0	0.00	38.50	5	6,628	0.08%
2020/03/31	1	39.60	0	0.00	39.35	1	6,542	0.02%
2020/03/27	3.1	39.91	0	0.00	40.00	3.1	6,355	0.05%
2020/03/26	1.6	40.03	3	40.15	40.10	-1.4	6,246	-0.02%
2020/03/25	1	40.70	51	40.50	40.60	-50	6,339	-0.79%
2020/03/24	0	0.00	1	37.40	38.70	-1	6,220	-0.02%
2020/03/20	3	36.53	1	37.45	37.45	2	6,058	0.03%
2020/03/19	4	36.48	7	36.59	35.00	-3	5,875	-0.05%
2020/03/18	1	37.30	1	39.00	38.00	0	5,671	0.00%
2020/03/17	54	38.03	2	38.43	38.25	52	5,582	0.93%
2020/03/16	2	39.60	1	39.90	39.60	1	5,376	0.02%
2020/03/13	8	40.60	2	42.08	42.20	6	5,213	0.12%
2020/03/12	4	44.28	0	0.00	44.30	4	4,979	0.08%
2020/03/11	4	47.00	0	0.00	47.00	4	4,818	0.08%
2020/03/10	3	46.30	4	46.75	47.40	-1	4,691	-0.02%
2020/03/09	8	46.98	0	0.00	46.10	8	4,548	0.18%
2020/03/06	2	49.68	0	0.00	49.60	2	4,262	0.05%
2020/03/04	0	0.00	31	49.96	50.40	-31	4,292	-0.72%
2020/03/02	1	49.40	0	0.00	49.40	1	4,249	0.02%
2020/02/27	1	50.40	0	0.00	50.30	1	4,411	0.02%
2020/02/25	1	50.60	0	0.00	50.90	1	4,304	0.02%
2020/02/21	0	0.00	20	52.43	52.00	-20	4,260	-0.47%
2020/02/20	0	0.00	40	52.20	51.90	-40	4,238	-0.94%
2020/02/19	1	51.60	1	51.50	52.10	0	4,226	0.00%
2020/02/12	0	0.00	2	50.70	51.00	-2	4,302	-0.05%
2020/02/10	0	0.00	1	50.50	50.40	-1	4,348	-0.02%
2020/02/07	0	0.00	10	51.00	50.80	-10	4,449	-0.22%
2020/02/05	0	0.00	10	50.00	50.10	-10	4,500	-0.22%
2020/02/03	0	0.00	2	48.98	49.60	-2	4,482	-0.04%
2020/01/31	1	50.30	1	50.50	50.00	0	4,445	0.00%
2020/01/30	1	50.10	0	0.00	50.10	1	4,312	0.02%
2020/01/15	0	0.00	1	52.80	52.50	-1	4,188	-0.02%
2020/01/13	1	51.10	1	51.30	52.00	0	4,186	0.00%
2020/01/03	0	0.00	1	52.10	52.30	-1	4,623	-0.02%
2019/12/31	0	0.00	1	52.20	52.00	-1	4,671	-0.02%
2019/12/17	1	51.00	0	0.00	51.60	1	6,967	0.01%
2019/12/12	0	0.00	1	50.90	50.60	-1	7,321	-0.01%
2019/12/06	0	0.00	1	50.30	50.30	-1	8,120	-0.01%
2019/12/02	1	49.55	0	0.00	49.55	1	8,996	0.01%
2019/11/29	5	50.02	0	0.00	49.90	5	8,988	0.06%
2019/11/20	0.1	52.10	0	0.00	52.10	0.1	9,471	0.00%
2019/11/19	0	0.00	1	51.90	52.10	-1	9,605	-0.01%
2019/11/14	2	51.00	0	0.00	51.50	2	10,009	0.02%
2019/11/12	0	0.00	9	52.60	52.90	-9	10,066	-0.09%
2019/11/08	0	0.00	1	53.10	53.00	-1	10,224	-0.01%
2019/11/06	0	0.00	1	54.20	53.90	-1	10,213	-0.01%
2019/11/04	0	0.00	1	52.50	52.40	-1	10,178	-0.01%
2019/11/01	0	0.00	1	52.30	52.10	-1	10,285	-0.01%
2019/10/31	0	0.00	1	52.50	52.50	-1	10,413	-0.01%
2019/10/28	1	51.90	0	0.00	51.90	1	10,597	0.01%
2019/10/25	1	52.00	0	0.00	52.10	1	10,630	0.01%
2019/10/24	0	0.00	1.1	52.01	52.20	-1.1	10,693	-0.01%
2019/10/23	0	0.00	3	51.27	51.20	-3	10,763	-0.03%
2019/10/21	0	0.00	2	50.95	51.20	-2	10,832	-0.02%
2019/10/18	1	51.10	8	51.05	51.00	-7	10,784	-0.06%
2019/10/17	1	52.10	0	0.00	51.80	1	10,492	0.01%
2019/10/16	1	52.50	0	0.00	52.10	1	10,450	0.01%
2019/10/07	1	51.20	0	0.00	51.00	1	10,302	0.01%
2019/10/03	2	51.10	0	0.00	51.30	2	10,339	0.02%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/10/01	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/27	2	52.30	2	52.50	52.10	0	10,367	0.00%
2019/09/25	0	0.00	1	52.70	52.70	-1	10,214	-0.01%
2019/09/20	0.1	55.90	0	0.00	55.70	0.1	10,165	0.00%
2019/09/17	1	55.00	0	0.00	54.70	1	8,011	0.01%
2019/09/16	0	0.00	1	56.00	56.00	-1	7,890	-0.01%
2019/09/12	1	54.50	2	54.80	54.60	-1	7,586	-0.01%
2019/09/09	0	0.00	2	54.65	54.90	-2	7,321	-0.03%
2019/09/06	0	0.00	4	52.70	53.30	-4	7,064	-0.06%
2019/09/05	2	50.60	2	50.90	51.30	0	6,784	0.00%
2019/09/02	3	50.63	2	50.70	50.70	1	6,610	0.02%
2019/08/30	0	0.00	4	50.20	50.80	-4	6,596	-0.06%
2019/08/29	0	0.00	1	49.50	49.25	-1	6,430	-0.02%
2019/08/27	4	49.16	0	0.00	49.65	4	6,398	0.06%
2019/08/21	1	46.40	0	0.00	47.65	1	6,519	0.02%
2019/08/20	1	48.10	0	0.00	48.30	1	6,389	0.02%
2019/08/14	2	47.10	0	0.00	47.10	2	6,618	0.03%
2019/08/12	3	48.20	19	48.25	48.05	-16	6,673	-0.24%
2019/08/08	0	0.00	12	48.76	48.65	-12	6,678	-0.18%
2019/08/06	1	49.00	1	49.50	49.05	0	6,675	0.00%
2019/08/05	6	48.88	0	0.00	50.00	6	6,615	0.09%
2019/08/02	1	49.35	1	49.10	48.85	0	6,542	0.00%
2019/08/01	1	50.00	0	0.00	50.20	1	6,471	0.02%
2019/07/31	1	51.00	2	50.80	51.40	-1	6,402	-0.02%
2019/07/30	0	0.00	2	51.40	51.40	-2	6,237	-0.03%
2019/07/29	0	0.00	2	51.80	52.10	-2	6,237	-0.03%
2019/07/26	1	51.70	0	0.00	51.90	1	6,269	0.02%
2019/07/25	8	52.09	1	52.60	51.70	7	6,292	0.11%
2019/07/24	4	54.40	5	55.20	53.50	-1	6,174	-0.02%
2019/07/23	0	0.00	7	55.33	55.30	-7	6,101	-0.11%
2019/07/22	2	56.00	0	0.00	56.00	2	6,103	0.03%
2019/07/18	3	56.30	0	0.00	56.30	3	6,131	0.05%
2019/07/15	2	56.00	0	0.00	56.20	2	6,102	0.03%
2019/07/10	1	56.80	4	56.93	57.20	-3	6,112	-0.05%
2019/07/05	0	0.00	2	57.00	57.40	-2	6,039	-0.03%
2019/07/04	0	0.00	3	56.53	56.60	-3	6,000	-0.05%
2019/06/21	0	0.00	30	57.20	57.40	-30	6,265	-0.48%
2019/06/20	1	57.00	0	0.00	56.80	1	6,275	0.02%
2019/06/19	0	0.00	151	57.10	57.40	-151	6,257	-2.41%	大賣/鉅額交易
2019/06/13	1	56.40	100	56.00	56.50	-99	6,148	-1.61%
2019/06/12	12	56.12	9	55.90	56.10	3	6,180	0.05%
2019/05/30	0	0.00	1	57.10	57.50	-1	6,664	-0.02%
2019/05/29	0	0.00	1	55.30	56.20	-1	7,396	-0.01%
2019/05/28	0	0.00	3	54.77	57.40	-3	10,894	-0.03%
2019/05/27	1	58.00	2	56.40	56.80	-1	10,729	-0.01%
2019/05/24	5	56.48	1	56.20	57.80	4	10,925	0.04%
2019/05/23	3	54.53	0	0.00	54.90	3	10,937	0.03%
2019/05/21	2	53.00	0	0.00	53.80	2	11,442	0.02%
2019/05/20	0	0.00	2	53.20	52.60	-2	11,663	-0.02%
2019/05/17	2	51.00	2	50.80	51.10	0	11,748	0.00%
2019/05/16	0	0.00	3	50.93	51.00	-3	11,892	-0.03%
2019/05/15	0	0.00	3	50.60	50.90	-3	12,120	-0.02%
2019/05/14	0	0.00	20	50.90	50.90	-20	12,395	-0.16%
2019/05/10	0	0.00	1	50.70	50.70	-1	13,197	-0.01%
2019/05/08	3	49.70	0	0.00	50.30	3	13,174	0.02%
2019/05/07	4	49.91	0	0.00	49.80	4	13,292	0.03%
2019/05/06	1	50.00	0	0.00	50.00	1	13,337	0.01%
2019/04/30	0	0.00	3	49.55	49.80	-3	13,245	-0.02%
2019/04/25	1	48.15	0	0.00	48.35	1	13,305	0.01%
2019/04/09	1	47.90	0	0.00	48.15	1	14,281	0.01%
2019/04/08	0	0.00	1	48.50	48.10	-1	14,264	-0.01%
2019/04/03	4	47.96	0	0.00	48.00	4	14,232	0.03%
2019/04/02	3	48.17	0	0.00	48.15	3	14,248	0.02%
2019/04/01	0	0.00	5	48.40	48.50	-5	14,244	-0.04%
2019/03/29	0	0.00	1	48.45	48.70	-1	14,204	-0.01%
2019/03/28	0	0.00	1	47.95	48.00	-1	14,310	-0.01%
2019/03/25	1	46.75	0	0.00	46.95	1	14,359	0.01%
2019/03/22	0	0.00	2.5	47.75	47.55	-2.5	14,324	-0.02%
2019/03/20	0	0.00	8	47.60	47.90	-8	14,275	-0.06%
2019/03/19	2	47.50	0	0.00	47.50	2	14,212	0.01%
2019/03/14	3	46.80	0	0.00	47.10	3	14,105	0.02%
2019/03/13	0	0.00	1	46.10	46.50	-1	14,027	-0.01%
2019/03/08	1	44.85	0	0.00	44.95	1	13,719	0.01%
2019/03/07	2	45.23	0	0.00	45.50	2	13,759	0.01%
2019/03/05	1	45.55	0	0.00	46.10	1	13,745	0.01%
2019/03/04	7	45.69	0	0.00	46.10	7	13,664	0.05%
2019/02/27	16	45.39	18	46.83	47.90	-2	12,945	-0.02%
2019/02/26	3	44.78	0	0.00	44.90	3	9,352	0.03%
2019/02/22	0	0.00	1	47.05	47.20	-1	8,648	-0.01%
2019/02/21	3	46.97	0	0.00	47.65	3	8,393	0.04%
2019/02/20	0	0.00	1	46.20	46.30	-1	8,048	-0.01%
2019/02/19	0	0.00	1	45.65	45.20	-1	7,864	-0.01%
2019/02/18	0	0.00	1	45.30	45.20	-1	7,592	-0.01%
2019/02/13	3	44.98	1	44.90	45.00	2	7,377	0.03%
2019/02/12	0	0.00	8	45.23	44.70	-8	7,076	-0.11%
2019/01/29	0	0.00	107	43.20	43.30	-107	6,470	-1.65%	大賣/鉅額交易
2019/01/28	2	42.95	0	0.00	43.30	2	6,485	0.03%
2019/01/24	0	0.00	2	44.30	43.95	-2	6,367	-0.03%
2019/01/18	1	43.10	0	0.00	43.15	1	6,779	0.01%
2019/01/16	1	42.45	0	0.00	42.60	1	6,917	0.01%
2019/01/14	0	0.00	3	42.65	42.50	-3	6,947	-0.04%
2019/01/11	1	41.20	0	0.00	41.60	1	7,042	0.01%
2019/01/09	0	0.00	3	40.70	40.70	-3	6,758	-0.04%
2019/01/08	1	39.95	0	0.00	39.95	1	6,606	0.02%
2019/01/07	1	39.95	0	0.00	40.20	1	6,602	0.02%
2019/01/04	1	40.10	0	0.00	40.05	1	6,568	0.02%
2019/01/03	2	39.90	0	0.00	40.10	2	6,564	0.03%
2018/12/27	0	0.00	3	40.05	40.15	-3	6,359	-0.05%
2018/12/22	0	0.00	4	39.70	39.70	-4	6,262	-0.06%
2018/12/21	0	0.00	1	40.40	40.40	-1	6,249	-0.02%
2018/12/20	0	0.00	2	40.40	40.25	-2	6,011	-0.03%
2018/12/19	0	0.00	6	40.10	40.15	-6	5,909	-0.10%
2018/12/07	1	38.70	0	0.00	38.80	1	5,571	0.02%
2018/12/06	2	38.55	0	0.00	38.80	2	5,589	0.04%
2018/12/05	0	0.00	1	38.90	39.05	-1	5,529	-0.02%
2018/11/29	1	38.80	0	0.00	38.80	1	5,433	0.02%
2018/11/28	2	39.00	0	0.00	39.10	2	5,337	0.04%
2018/11/27	2	39.10	2	39.50	39.60	0	5,276	0.00%
2018/11/26	0	0.00	2	39.55	39.95	-2	5,137	-0.04%
2018/11/20	2	38.80	0	0.00	38.90	2	4,922	0.04%
2018/11/19	2	38.93	0	0.00	39.20	2	4,897	0.04%
2018/11/16	3	38.65	0	0.00	38.55	3	4,834	0.06%
2018/11/15	2	38.95	0	0.00	39.05	2	4,719	0.04%
2018/11/14	9	38.93	0	0.00	39.15	9	4,687	0.19%
2018/11/13	0	0.00	4	40.50	40.80	-4	4,481	-0.09%
2018/11/12	0	0.00	3	39.78	40.50	-3	4,309	-0.07%
2018/11/07	1	39.85	6	39.88	39.95	-5	4,057	-0.12%
2018/11/06	2	38.50	0	0.00	38.95	2	3,813	0.05%
2018/11/02	0	0.00	5	38.55	38.60	-5	3,639	-0.14%
2018/10/31	1	38.65	0	0.00	38.45	1	3,506	0.03%
2018/10/30	1	38.40	5	38.40	38.40	-4	3,406	-0.12%
2018/10/25	1	36.50	1	36.45	36.20	0	2,746	0.00%
2018/10/22	2	37.20	0	0.00	37.35	2	2,391	0.08%