上海商銀 (5876)-第一金-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
46.05
漲跌
▲0.45
漲幅
+0.99%
成交量
53,526張
產業
上市金融類股
479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－第一金-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

第一金-中山券商分點個股進出
第一金-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
2024/05/31	0	0.00	1,000	46.65	46.05	-1,000	8,494	-11.77%	大賣/鉅額交易
2024/05/22	0	0.00	1	47.75	47.80	-1	6,751	-0.01%
2024/05/20	0	0.00	2	47.40	47.50	-2	6,319	-0.03%
2024/05/16	0	0.00	2	46.95	46.90	-2	5,821	-0.03%
2024/05/06	0	0.00	1	47.45	46.90	-1	5,398	-0.02%
2024/05/02	0	0.00	301	46.77	46.95	-301	5,247	-5.74%	大賣/鉅額交易
2024/04/22	0	0.00	13	45.25	45.55	-13	5,059	-0.26%
2024/04/19	101	45.11	0	0.00	45.00	101	5,005	2.02%	大買/鉅額交易
2024/04/18	0	0.00	11	46.05	46.05	-11	4,828	-0.23%
2024/04/03	0.1	46.00	0	0.00	45.95	0.1	4,637	0.00%
2024/04/01	1	46.95	6	47.90	46.50	-5	4,731	-0.11%
2024/03/29	0	0.00	204	48.26	48.35	-204	4,637	-4.40%	大賣/鉅額交易
2024/03/21	25	47.38	5	47.58	47.80	20	3,893	0.51%
2024/03/19	0	0.00	1	46.65	46.35	-1	3,718	-0.03%
2024/03/15	0	0.00	1	46.20	46.40	-1	3,598	-0.03%
2024/03/14	0	0.00	1	46.00	46.20	-1	3,455	-0.03%
2024/03/06	1	44.40	0	0.00	44.30	1	3,533	0.03%
2024/03/05	0.1	44.80	0	0.00	44.45	0.1	3,730	0.00%
2024/02/29	0	0.00	1	44.45	45.00	-1	4,205	-0.02%
2024/02/21	0	0.00	2	44.90	44.90	-2	4,528	-0.04%
2024/01/22	0	44.45	0	0.00	44.30	0	5,007	0.00%
2024/01/17	4	44.14	0	0.00	43.90	4	5,084	0.08%
2024/01/10	6	44.75	0	0.00	44.95	6	5,037	0.12%
2024/01/05	0	0.00	500	46.37	46.35	-500	4,930	-10.14%	大賣/鉅額交易
2023/12/28	0	0.00	1	46.90	46.85	-1	5,099	-0.02%
2023/12/20	0	0.00	19	45.15	45.15	-19	4,895	-0.39%
2023/12/01	0	0.00	30	46.00	46.00	-30	4,742	-0.63%
2023/11/28	30	45.70	0	0.00	45.45	30	4,347	0.69%
2023/11/27	0	0.00	2	46.75	45.75	-2	4,290	-0.05%
2023/11/22	2	45.60	0	0.00	45.70	2	3,865	0.05%
2023/11/10	12	44.75	0	0.00	44.75	12	3,692	0.32%
2023/11/09	250	44.74	0	0.00	44.75	250	3,709	6.74%	大買/鉅額交易
2023/11/07	114	44.53	1	44.80	44.90	113	3,722	3.04%	大買/鉅額交易
2023/11/03	0	0.00	1	44.50	44.60	-1	3,628	-0.03%
2023/11/02	0	0.00	3	44.02	44.00	-3	3,571	-0.08%
2023/10/27	0	0.00	3	43.90	43.95	-3	3,444	-0.09%
2023/10/16	0	0.00	1	44.00	44.05	-1	3,334	-0.03%
2023/10/06	0	0.00	2	43.15	43.40	-2	3,304	-0.06%
2023/10/03	9	42.94	0	0.00	42.85	9	3,236	0.28%
2023/10/02	2	42.88	0	0.00	43.00	2	3,313	0.06%
2023/09/15	0.3	43.55	0	0.00	43.65	0.3	3,639	0.01%
2023/09/14	0	0.00	0.6	43.00	43.70	-0.6	3,695	-0.01%
2023/09/07	0	0.00	1	42.55	42.60	-1	3,885	-0.03%
2023/09/06	2.1	42.21	0	0.00	42.20	2.1	3,886	0.05%
2023/09/05	0.6	42.94	0	0.00	42.70	0.6	3,837	0.02%
2023/09/04	1.2	43.27	0	0.00	43.00	1.2	3,832	0.03%
2023/09/01	0.1	42.90	0	0.00	43.30	0.1	3,882	0.00%
2023/08/23	1	42.10	0	0.00	42.10	1	5,143	0.02%
2023/08/17	1	42.00	0	0.00	42.00	1	5,352	0.02%
2023/08/16	4	42.50	0	0.00	42.35	4	5,309	0.08%
2023/07/21	1.1	43.95	0	0.00	43.90	1.1	5,730	0.02%
2023/07/19	0.8	44.64	0	0.00	44.30	0.8	5,683	0.01%
2023/07/14	0	0.00	1	44.35	44.40	-1	5,600	-0.02%
2023/07/10	100	43.66	0	0.00	43.35	100	5,570	1.80%
2023/07/07	0	43.30	0	0.00	43.35	0	5,520	0.00%
2023/07/06	5.3	43.76	0	0.00	43.40	5.3	5,453	0.10%
2023/07/03	0	0.00	2	45.50	45.90	-2	5,182	-0.04%
2023/06/27	80	45.39	0	0.00	45.45	80	5,187	1.54%
2023/06/16	1.1	45.30	5	46.83	45.70	-4	5,043	-0.08%
2023/06/13	0	0.00	0.1	46.35	46.25	-0.1	5,115	0.00%
2023/06/12	200	46.30	0	0.00	46.25	200	5,126	3.90%	大買/鉅額交易
2023/06/09	155	46.20	0	0.00	46.25	155	5,222	2.97%	大買/鉅額交易
2023/06/05	0.1	45.85	10	45.95	45.80	-10	5,346	-0.19%
2023/06/02	10.1	45.45	0	0.00	45.40	10.1	5,328	0.19%
2023/06/01	1	45.50	0	0.00	45.45	1	5,281	0.02%
2023/05/31	2	45.48	0	0.00	45.15	2	5,230	0.04%
2023/05/19	100	46.98	0	0.00	47.30	100	3,841	2.60%
2023/05/18	0.1	47.00	0	0.00	47.15	0.1	3,813	0.00%
2023/05/17	0	0.00	10	46.95	47.00	-10	3,785	-0.26%
2023/05/04	12	45.20	0	0.00	45.55	12	3,600	0.33%
2023/05/03	1	45.35	0	0.00	45.50	1	3,585	0.03%
2023/04/27	10	46.25	0	0.00	46.00	10	3,683	0.27%
2023/04/25	0	0.00	10	46.90	46.50	-10	3,620	-0.28%
2023/04/19	10	46.25	0	0.00	46.20	10	3,727	0.27%
2023/04/14	0	0.00	30	47.28	47.50	-30	3,787	-0.79%
2023/04/11	10	46.75	0	0.00	46.95	10	3,834	0.26%
2023/03/31	0	0.00	10	47.00	46.95	-10	3,880	-0.26%
2023/03/30	3	46.10	0	0.00	46.30	3	3,871	0.08%
2023/03/28	3	46.25	0	0.00	46.25	3	4,298	0.07%
2023/03/23	0	0.00	6	46.93	47.00	-6	4,333	-0.14%
2023/03/17	10	44.85	0	0.00	44.70	10	4,439	0.23%
2023/03/15	10	45.00	0	0.00	44.60	10	4,311	0.23%
2023/03/14	0.5	44.75	0	0.00	44.55	0.5	4,320	0.01%
2023/03/13	1	45.75	0	0.00	45.45	1	4,310	0.02%
2023/03/10	10.3	46.20	0	0.00	45.85	10.3	4,257	0.24%
2023/02/21	0	0.00	2	47.80	47.80	-2	4,739	-0.04%
2023/02/20	0	0.00	10	47.70	47.80	-10	4,818	-0.21%
2023/02/13	0	47.00	0	0.00	47.15	0	5,237	0.00%
2023/02/10	0	0.00	3	47.05	47.05	-3	5,250	-0.06%
2023/02/01	0	0.00	1	46.70	47.10	-1	5,626	-0.02%
2023/01/31	5	46.95	0	0.00	46.60	5	5,647	0.09%
2023/01/30	1	47.30	8	47.91	47.95	-7	5,602	-0.12%
2023/01/12	0	0.00	1	46.50	46.40	-1	5,790	-0.02%
2023/01/09	0	0.00	1.2	45.96	46.25	-1.2	5,910	-0.02%
2023/01/06	0	45.35	0	0.00	45.25	0	5,947	0.00%
2023/01/04	0	0.00	1	44.50	44.95	-1	6,008	-0.02%
2022/12/30	0	0.00	2	44.33	44.05	-2	6,024	-0.03%
2022/12/28	0	0.00	1	44.35	44.15	-1	6,016	-0.02%
2022/12/23	1	44.10	0	0.00	44.25	1	6,076	0.02%
2022/12/21	1.1	43.52	3	43.60	43.75	-2	6,124	-0.03%
2022/12/20	3.8	44.62	5	44.85	44.50	-1.2	6,004	-0.02%
2022/12/19	10	46.85	0	0.00	47.00	10	5,745	0.17%
2022/12/14	0	0.00	1	48.30	48.20	-1	5,840	-0.02%
2022/12/07	0	0.00	10	48.05	47.90	-10	5,824	-0.17%
2022/12/06	10	47.30	0	0.00	46.80	10	5,774	0.17%
2022/12/01	0	0.00	0.1	48.95	48.95	-0.1	5,692	0.00%
2022/11/30	0.1	47.90	2	48.25	50.80	-1.9	5,631	-0.03%
2022/11/29	0	0.00	6	47.57	47.80	-6	5,482	-0.11%
2022/11/25	0	0.00	10	46.35	46.50	-10	5,397	-0.19%
2022/11/21	3	44.47	0	0.00	45.10	3	5,451	0.06%
2022/11/16	10	45.80	0.1	45.95	45.80	9.9	5,377	0.18%
2022/11/15	0.1	46.40	0	0.00	46.40	0.1	5,319	0.00%
2022/11/14	0	0.00	0.1	46.46	46.00	-0.1	5,269	0.00%
2022/11/11	0.1	45.76	0	0.00	46.00	0.1	5,220	0.00%
2022/10/13	0	0.00	2	48.30	48.05	-2	4,207	-0.05%
2022/10/12	0	0.00	4	47.95	48.05	-4	4,134	-0.10%
2022/09/27	0	0.00	1	49.40	49.25	-1	4,251	-0.02%
2022/09/26	0	49.15	0	0.00	48.70	0	4,247	0.00%
2022/09/23	1	49.80	2	49.60	49.70	-1	4,288	-0.02%
2022/09/22	1	47.70	0	0.00	48.60	1	4,298	0.02%
2022/09/02	1	48.80	0	0.00	48.65	1	4,689	0.02%
2022/09/01	2	48.50	0	0.00	48.65	2	4,709	0.04%
2022/08/29	2	49.35	1	49.60	49.60	1	4,565	0.02%
2022/08/24	1	50.50	0	0.00	50.60	1	4,835	0.02%
2022/08/18	41.5	50.51	0	0.00	50.60	41.5	5,492	0.76%
2022/08/15	0	0.00	4.3	51.80	52.00	-4.3	5,750	-0.08%
2022/08/12	0	0.00	4	53.00	52.70	-4	5,799	-0.07%
2022/08/08	0	0.00	41	51.49	51.60	-41	5,858	-0.70%
2022/08/05	0	0.00	1	50.90	51.10	-1	5,863	-0.02%
2022/07/25	0	0.00	0.1	49.25	49.30	-0.1	5,842	0.00%
2022/07/07	0.1	49.25	0	0.00	49.70	0.1	5,819	0.00%
2022/06/29	0	0.00	7	54.10	54.50	-7	5,651	-0.12%
2022/06/23	0	0.00	2	54.00	54.00	-2	5,552	-0.04%
2022/06/22	0	0.00	1	53.10	52.90	-1	5,471	-0.02%
2022/06/15	0	0.00	5	52.58	52.30	-5	5,447	-0.09%
2022/06/10	0	0.00	1	52.50	52.10	-1	5,306	-0.02%
2022/06/06	0	0.00	5	52.70	52.50	-5	5,137	-0.10%
2022/06/01	0	0.00	2	51.90	51.70	-2	5,073	-0.04%
2022/05/31	0	0.00	8	51.33	50.60	-8	4,930	-0.16%
2022/05/30	0	0.00	3	51.47	50.70	-3	4,642	-0.06%
2022/05/27	7	50.70	2	50.90	50.90	5	4,473	0.11%
2022/05/25	0	0.00	2	50.40	49.30	-2	4,375	-0.05%
2022/04/27	0	0.00	5	48.85	48.15	-5	4,143	-0.12%
2022/04/14	1	49.70	3	49.80	49.75	-2	4,786	-0.04%
2022/04/12	2	50.10	251	50.40	50.30	-249	4,761	-5.23%	大賣/鉅額交易
2022/04/11	0	0.00	2	50.50	50.50	-2	4,731	-0.04%
2022/03/16	0	0.00	10	46.45	46.80	-10	4,049	-0.25%
2022/03/07	11	45.26	0	0.00	45.45	11	3,996	0.28%
2022/02/25	1	45.90	0	0.00	45.80	1	4,078	0.02%
2022/02/15	0	48.85	0	0.00	48.30	0	4,022	0.00%
2022/02/09	5	48.75	0	0.00	48.90	5	3,930	0.13%
2022/02/07	0	0.00	40	47.80	47.95	-40	3,825	-1.05%
2022/01/26	40	46.60	0	0.00	46.25	40	3,723	1.07%
2022/01/20	15	48.53	0	0.00	48.45	15	3,446	0.44%
2022/01/12	0	0.00	1	50.10	50.00	-1	3,029	-0.03%
2021/12/15	0	0.00	25	46.75	46.85	-25	2,861	-0.87%
2021/12/08	0	0.00	1	47.60	47.80	-1	2,999	-0.03%
2021/11/30	0	0.00	30	46.30	46.35	-30	3,065	-0.98%
2021/11/26	31	45.65	0	0.00	45.75	31	2,964	1.05%
2021/11/24	0	0.00	3	47.30	47.55	-3	3,150	-0.10%
2021/11/22	0	0.00	3	46.97	47.00	-3	3,390	-0.09%
2021/11/18	0	0.00	3	46.38	46.70	-3	3,363	-0.09%
2021/11/03	2	43.85	0	0.00	44.00	2	3,409	0.06%
2021/10/20	0	0.00	1	44.80	44.95	-1	3,678	-0.03%
2021/10/15	0	0.00	4	44.35	44.45	-4	3,722	-0.11%
2021/10/13	0	0.00	35	43.70	43.90	-35	3,760	-0.93%
2021/10/07	0	0.00	1	44.00	44.20	-1	3,744	-0.03%
2021/10/04	0	0.00	10	43.30	43.50	-10	3,798	-0.26%
2021/10/01	2	43.35	0	0.00	43.30	2	3,798	0.05%
2021/09/29	32	43.56	0	0.00	44.05	32	3,719	0.86%
2021/09/22	1	43.60	3	43.65	43.60	-2	3,673	-0.05%
2021/09/16	0	0.00	20	45.90	46.00	-20	3,548	-0.56%
2021/09/10	0	0.00	30	45.80	45.75	-30	3,529	-0.85%
2021/09/07	0	0.00	2	45.50	45.20	-2	3,569	-0.06%
2021/09/06	0	0.00	3	44.93	45.05	-3	3,537	-0.08%
2021/08/31	1	43.80	1	44.20	45.00	0	3,425	0.00%
2021/08/30	0	0.00	4	44.15	44.30	-4	3,336	-0.12%
2021/08/27	0	0.00	68	42.49	43.90	-68	3,196	-2.13%
2021/08/26	0	0.00	2	41.35	41.60	-2	2,980	-0.07%
2021/08/20	1	40.30	0	0.00	40.25	1	3,041	0.03%
2021/08/19	13	40.56	1	41.00	40.55	12	3,611	0.33%
2021/08/17	0	0.00	1	41.55	41.55	-1	3,720	-0.03%
2021/08/13	11	41.10	0	0.00	41.40	11	3,792	0.29%
2021/08/12	10	41.40	2	41.65	41.60	8	3,840	0.21%
2021/08/09	11	41.34	0	0.00	42.05	11	4,066	0.27%
2021/08/06	21	41.66	5	42.25	41.85	16	4,121	0.39%
2021/08/03	4	41.84	0	0.00	42.00	4	4,464	0.09%
2021/08/02	0	0.00	20	42.50	42.50	-20	4,517	-0.44%
2021/07/28	21	41.33	0	0.00	41.30	21	4,553	0.46%
2021/07/27	5	44.89	0	0.00	44.80	5	4,514	0.11%
2021/07/23	0	0.00	2	45.15	45.10	-2	4,560	-0.04%
2021/07/22	0	0.00	2	45.25	45.35	-2	4,613	-0.04%
2021/07/20	50	44.75	0	0.00	44.65	50	4,684	1.07%
2021/07/16	0	0.00	2	45.15	45.50	-2	4,734	-0.04%
2021/07/02	0	0.00	1	45.00	44.90	-1	5,052	-0.02%
2021/06/28	0	0.00	53	45.35	45.20	-53	5,181	-1.02%
2021/06/24	0	0.00	4	44.90	45.00	-4	5,266	-0.08%
2021/06/10	0	0.00	2	44.85	45.00	-2	5,513	-0.04%
2021/06/09	5	44.75	0	0.00	45.00	5	5,553	0.09%
2021/06/04	0	0.00	3	44.90	45.15	-3	5,725	-0.05%
2021/05/31	0	0.00	1	45.45	45.40	-1	6,012	-0.02%
2021/05/27	0	0.00	2	45.60	45.60	-2	6,010	-0.03%
2021/05/26	0	0.00	8	45.10	45.35	-8	5,613	-0.14%
2021/05/25	0	0.00	2	45.15	45.20	-2	5,631	-0.04%
2021/05/24	53	44.35	1	44.00	44.40	52	5,561	0.94%
2021/05/20	0	0.00	2	43.35	43.35	-2	5,513	-0.04%
2021/05/18	20	41.90	47	43.49	43.60	-27	5,446	-0.50%
2021/05/17	20	41.25	0	0.00	41.30	20	5,458	0.37%
2021/05/14	0	0.00	26.5	42.76	42.65	-26.5	5,399	-0.49%
2021/05/13	20	41.50	0	0.00	41.20	20	5,342	0.37%
2021/05/12	4	41.60	0	0.00	41.50	4	5,268	0.08%
2021/05/10	0	0.00	7	44.88	44.50	-7	5,059	-0.14%
2021/05/07	8	44.00	0	0.00	44.05	8	5,133	0.16%
2021/05/06	0	0.00	20	43.75	43.90	-20	5,165	-0.39%
2021/05/05	20	42.47	0	0.00	42.45	20	5,123	0.39%
2021/05/04	0	0.00	8	42.51	42.45	-8	5,168	-0.15%
2021/04/29	0	0.00	3	44.20	43.45	-3	5,159	-0.06%
2021/04/26	0	0.00	29	43.10	43.30	-29	5,269	-0.55%
2021/04/22	6	42.44	2	42.80	42.60	4	5,200	0.08%
2021/04/16	0	0.00	5	42.30	42.45	-5	5,165	-0.10%
2021/04/15	0	0.00	3	42.15	42.15	-3	5,255	-0.06%
2021/04/14	0	0.00	5	42.40	42.40	-5	5,288	-0.09%
2021/04/13	0	0.00	40	42.20	42.10	-40	5,275	-0.76%
2021/03/24	3	40.75	0	0.00	40.70	3	5,106	0.06%
2021/03/18	3	41.00	0	0.00	40.80	3	5,025	0.06%
2021/03/04	3	39.20	6	39.63	39.65	-3	5,061	-0.06%
2021/03/03	0	0.00	2	40.00	40.05	-2	5,026	-0.04%
2021/02/26	0	0.00	6	39.90	39.90	-6	4,912	-0.12%
2021/02/25	0	0.00	6	40.38	40.80	-6	4,739	-0.13%
2021/02/24	0	0.00	5	40.00	39.85	-5	4,709	-0.11%
2021/02/23	0	0.00	6	39.90	39.85	-6	4,696	-0.13%
2021/02/17	2	39.35	0	0.00	39.70	2	4,769	0.04%
2021/02/02	6	38.55	1	38.85	38.55	5	4,790	0.10%
2021/02/01	0	0.00	2	38.25	38.20	-2	4,825	-0.04%
2021/01/29	8	37.85	6	38.25	37.40	2	4,785	0.04%
2021/01/28	2	38.30	0	0.00	38.25	2	4,680	0.04%
2021/01/27	2	38.90	0	0.00	38.60	2	4,609	0.04%
2021/01/21	0	0.00	5	40.10	39.10	-5	4,588	-0.11%
2021/01/19	0	0.00	3	41.45	41.10	-3	4,362	-0.07%
2021/01/13	0	0.00	10	42.25	42.20	-10	4,386	-0.23%
2021/01/12	0	0.00	1	41.95	42.00	-1	4,377	-0.02%
2021/01/08	0	0.00	2	42.50	42.50	-2	4,359	-0.05%
2021/01/07	6	41.35	0	0.00	41.45	6	4,240	0.14%
2021/01/04	0	0.00	2	41.45	41.35	-2	4,215	-0.05%
2020/12/31	0	0.00	2	40.90	41.10	-2	4,149	-0.05%
2020/12/16	0	0.00	3	40.05	40.25	-3	4,380	-0.07%
2020/12/15	2	39.25	0	0.00	39.70	2	4,375	0.05%
2020/12/14	1	39.85	0	0.00	39.95	1	4,362	0.02%
2020/12/11	3	39.90	0	0.00	40.00	3	4,364	0.07%
2020/12/09	2	38.45	10	38.70	39.15	-8	4,238	-0.19%
2020/12/08	4	39.18	0	0.00	38.95	4	4,158	0.10%
2020/12/04	0	0.00	3	40.25	40.20	-3	4,095	-0.07%
2020/11/30	5	39.00	2	39.00	39.00	3	4,131	0.07%
2020/11/27	5	39.85	0	0.00	39.90	5	3,938	0.13%
2020/11/26	5	40.00	0	0.00	40.20	5	3,937	0.13%
2020/11/25	8	40.28	1	40.25	40.15	7	4,011	0.17%
2020/11/23	6	40.20	0	0.00	40.60	6	4,042	0.15%
2020/11/19	1	40.55	0	0.00	40.50	1	4,125	0.02%
2020/11/18	1	40.80	0	0.00	40.95	1	4,134	0.02%
2020/11/17	3	40.45	5	40.40	40.60	-2	4,144	-0.05%
2020/11/16	5	40.42	0	0.00	40.50	5	4,208	0.12%
2020/11/11	2	39.70	0	0.00	40.20	2	4,196	0.05%
2020/11/10	0	0.00	20	39.40	39.55	-20	4,093	-0.49%
2020/11/03	0	0.00	20	38.25	38.35	-20	4,027	-0.50%
2020/11/02	0	0.00	2	37.40	37.95	-2	4,040	-0.05%
2020/10/30	22	36.92	0	0.00	37.05	22	4,024	0.55%
2020/10/22	1	38.60	2	38.25	38.50	-1	4,100	-0.02%
2020/10/21	1	38.25	2	38.25	38.05	-1	4,055	-0.02%
2020/10/19	0	0.00	1	38.40	38.20	-1	4,045	-0.02%
2020/10/15	3	38.17	0	0.00	38.05	3	4,022	0.07%
2020/10/14	2	38.35	0	0.00	38.55	2	3,997	0.05%
2020/10/06	3	39.35	0	0.00	39.30	3	4,228	0.07%
2020/10/05	2	38.85	0	0.00	38.85	2	4,239	0.05%
2020/09/29	1	39.10	0	0.00	39.10	1	4,224	0.02%
2020/09/28	0	0.00	1	39.40	39.40	-1	4,249	-0.02%
2020/09/25	0	0.00	10	38.15	38.40	-10	4,276	-0.23%
2020/09/24	26	37.80	2	37.38	37.35	24	4,235	0.57%
2020/09/23	2	38.83	0	0.00	38.90	2	4,120	0.05%
2020/09/22	2	39.65	0	0.00	39.50	2	4,105	0.05%
2020/09/21	1	40.30	0	0.00	40.20	1	4,069	0.02%
2020/09/17	5	40.41	0	0.00	40.30	5	4,079	0.12%
2020/09/16	0	0.00	1	40.90	41.00	-1	4,079	-0.02%
2020/09/15	1	40.60	0	0.00	40.80	1	4,079	0.02%
2020/09/11	3	40.25	0	0.00	40.45	3	4,229	0.07%
2020/09/10	0	0.00	4	40.40	40.35	-4	4,270	-0.09%
2020/09/09	2	40.18	1	40.60	40.55	1	4,314	0.02%
2020/09/07	2	40.88	0	0.00	40.90	2	4,374	0.05%
2020/09/04	0	0.00	12	41.56	41.50	-12	4,374	-0.27%
2020/09/02	7	41.49	0	0.00	41.50	7	4,416	0.16%
2020/09/01	10	41.51	0	0.00	41.75	10	4,454	0.22%
2020/08/31	3	41.77	0	0.00	41.80	3	4,454	0.07%
2020/08/28	1	41.75	1	42.10	42.20	0	4,500	0.00%
2020/08/25	0	0.00	7	42.30	42.35	-7	4,657	-0.15%
2020/08/24	5	41.50	0	0.00	41.35	5	4,690	0.11%
2020/08/21	12	41.83	0	0.00	41.80	12	4,710	0.25%
2020/08/20	9	41.69	0	0.00	41.55	9	4,726	0.19%
2020/08/12	9	43.40	0	0.00	43.40	9	4,815	0.19%
2020/08/11	0	0.00	10	44.10	43.40	-10	4,824	-0.21%
2020/08/10	0	0.00	2	43.15	43.70	-2	4,804	-0.04%
2020/08/07	0	0.00	4	42.96	42.90	-4	4,813	-0.08%
2020/08/06	0	0.00	2	42.85	43.00	-2	4,802	-0.04%
2020/08/03	7	41.74	0	0.00	41.45	7	4,872	0.14%
2020/07/30	1	42.15	3	42.62	42.85	-2	4,830	-0.04%
2020/07/29	1	42.15	0	0.00	42.30	1	4,854	0.02%
2020/07/27	13	42.78	0	0.00	42.50	13	4,935	0.26%
2020/07/24	3	43.80	0	0.00	43.55	3	4,958	0.06%
2020/07/23	3	44.65	0	0.00	44.60	3	4,972	0.06%
2020/07/21	0	0.00	1	45.55	45.50	-1	5,053	-0.02%
2020/07/16	3	44.83	0	0.00	44.80	3	5,154	0.06%
2020/07/15	3	47.70	6	47.70	47.75	-3	5,083	-0.06%
2020/07/13	41	47.07	0	0.00	47.00	41	5,064	0.81%
2020/07/09	0	0.00	40	48.40	48.20	-40	5,125	-0.78%
2020/07/07	0	0.00	10	47.65	47.50	-10	5,139	-0.19%
2020/06/30	0	0.00	7	45.40	45.55	-7	5,274	-0.13%
2020/06/23	2	45.20	0	0.00	45.20	2	5,452	0.04%
2020/06/22	10	45.00	40	45.00	45.15	-30	5,502	-0.55%
2020/06/19	0	0.00	5	45.00	45.20	-5	5,620	-0.09%
2020/06/16	0.8	45.15	0	0.00	45.15	0.8	5,842	0.01%
2020/06/11	11	45.77	0	0.00	45.40	11	6,330	0.17%
2020/06/10	1.6	46.49	0	0.00	46.75	1.6	6,467	0.02%
2020/06/09	0.6	46.00	1	46.00	46.10	-0.4	6,656	-0.01%
2020/06/04	1	45.40	0	0.00	45.10	1	6,977	0.01%
2020/06/03	0	0.00	2	44.30	44.75	-2	7,157	-0.03%
2020/06/02	10	43.55	0	0.00	43.40	10	7,199	0.14%
2020/06/01	1	43.15	8	43.29	43.50	-7	7,206	-0.10%
2020/05/29	1	42.00	0	0.00	42.80	1	7,149	0.01%
2020/05/28	1	42.65	0	0.00	42.20	1	7,047	0.01%
2020/05/27	4	42.65	2	42.55	42.50	2	7,052	0.03%
2020/05/26	20	43.30	9	42.93	42.90	11	7,077	0.16%
2020/05/25	14	41.75	0	0.00	41.75	14	7,038	0.20%
2020/05/22	12	42.68	0	0.00	42.55	12	6,994	0.17%
2020/05/21	3	43.65	0	0.00	43.40	3	6,988	0.04%
2020/05/19	0	0.00	10	43.20	43.35	-10	7,027	-0.14%
2020/05/18	10	42.25	2	42.50	42.25	8	7,034	0.11%
2020/05/15	0	0.00	3	42.47	42.25	-3	7,038	-0.04%
2020/05/14	26	42.56	1	43.00	42.55	25	7,001	0.36%
2020/05/13	1	43.05	2	43.28	43.10	-1	6,953	-0.01%
2020/05/12	1	43.40	0	0.00	43.45	1	6,996	0.01%
2020/05/07	20	43.43	2	43.00	43.10	18	6,909	0.26%
2020/05/06	3	42.50	2	42.85	42.80	1	6,911	0.01%
2020/05/05	0	0.00	32	42.96	43.00	-32	6,930	-0.46%
2020/05/04	22	42.40	0	0.00	42.40	22	6,921	0.32%
2020/04/30	1	43.85	8	44.37	44.15	-7	6,891	-0.10%
2020/04/29	2	43.00	3	43.62	43.70	-1	6,907	-0.01%
2020/04/28	0	0.00	1	42.25	42.80	-1	6,981	-0.01%
2020/04/27	0	0.00	4	41.43	42.10	-4	7,119	-0.06%
2020/04/24	2	40.55	2	40.83	40.60	0	7,109	0.00%
2020/04/23	0	0.00	1	41.30	40.90	-1	7,178	-0.01%
2020/04/22	2	40.75	0	0.00	40.75	2	7,152	0.03%
2020/04/21	16	41.05	0	0.00	40.95	16	7,139	0.22%
2020/04/20	1	42.50	0	0.00	42.50	1	7,137	0.01%
2020/04/17	5	42.85	0	0.00	42.70	5	7,175	0.07%
2020/04/16	1	42.50	2	42.43	42.35	-1	7,079	-0.01%
2020/04/15	20	42.60	0	0.00	43.20	20	7,024	0.28%
2020/04/14	0	0.00	22.2	41.91	41.95	-22.2	6,942	-0.32%
2020/04/10	0	0.00	30	40.80	41.10	-30	6,883	-0.44%
2020/04/09	1	40.50	2	40.65	40.35	-1	6,840	-0.01%
2020/04/08	0	0.00	5	40.23	40.40	-5	6,811	-0.07%
2020/04/06	6	38.42	8	38.48	38.65	-2	6,706	-0.03%
2020/04/01	50	38.75	0	0.00	38.50	50	6,628	0.75%
2020/03/31	1	39.80	0	0.00	39.35	1	6,542	0.02%
2020/03/27	7	40.29	0	0.00	40.00	7	6,355	0.11%
2020/03/26	3	40.00	1	40.45	40.10	2	6,246	0.03%
2020/03/25	2	40.25	3	40.60	40.60	-1	6,339	-0.02%
2020/03/24	0	0.00	7	38.01	38.70	-7	6,220	-0.11%
2020/03/23	6	35.35	0	0.00	35.65	6	6,044	0.10%
2020/03/20	1	36.60	27.6	36.33	37.45	-26.6	6,058	-0.44%
2020/03/19	6	35.03	0	0.00	35.00	6	5,875	0.10%
2020/03/17	10	38.00	0	0.00	38.25	10	5,582	0.18%
2020/03/16	37	40.49	2	40.43	39.60	35	5,376	0.65%
2020/03/13	23	40.50	0	0.00	42.20	23	5,213	0.44%
2020/03/12	4	45.51	3	45.53	44.30	1	4,979	0.02%
2020/03/10	1	47.05	15	47.02	47.40	-14	4,691	-0.30%
2020/03/09	18	46.88	0	0.00	46.10	18	4,548	0.40%
2020/03/06	11	49.44	2	49.80	49.60	9	4,262	0.21%
2020/03/05	0	0.00	20	51.00	51.00	-20	4,155	-0.48%
2020/03/03	1	49.80	1	50.40	50.00	0	4,275	0.00%
2020/03/02	1	49.45	0	0.00	49.40	1	4,249	0.02%
2020/02/26	20	50.40	0	0.00	50.70	20	4,339	0.46%
2020/02/24	30	50.80	0	0.00	50.90	30	4,293	0.70%
2020/02/19	0	0.00	50	52.02	52.10	-50	4,226	-1.18%
2020/02/06	0.2	50.90	2	51.20	50.60	-1.8	4,507	-0.04%
2020/02/05	0	0.00	16.6	50.10	50.10	-16.6	4,500	-0.37%
2020/02/04	0	0.00	1	49.95	50.10	-1	4,485	-0.02%
2020/02/03	1	49.60	4	50.05	49.60	-3	4,482	-0.07%
2020/01/30	2	50.35	0	0.00	50.10	2	4,312	0.05%
2020/01/20	0	0.00	1	53.10	53.10	-1	4,140	-0.02%
2020/01/09	0	0.00	3	51.20	51.10	-3	4,474	-0.07%
2020/01/06	0	0.00	9	52.00	51.70	-9	4,590	-0.20%
2019/12/31	3	52.00	0	0.00	52.00	3	4,671	0.06%
2019/12/26	0	0.00	2	52.10	52.40	-2	4,776	-0.04%
2019/12/23	0	0.00	5	52.70	52.70	-5	5,081	-0.10%
2019/12/20	0	0.00	9	52.13	52.50	-9	5,206	-0.17%
2019/12/17	0	0.00	2	51.50	51.60	-2	6,967	-0.03%
2019/12/13	0	0.00	1	50.90	50.90	-1	7,225	-0.01%
2019/12/12	0	0.00	2	50.40	50.60	-2	7,321	-0.03%
2019/12/11	2	50.00	0	0.00	50.00	2	7,606	0.03%
2019/12/05	0	0.00	1	49.95	50.30	-1	8,419	-0.01%
2019/12/04	1	49.55	1	49.60	50.00	0	8,757	0.00%
2019/12/03	1	49.55	1	49.55	49.60	0	8,824	0.00%
2019/12/02	5	49.59	1	49.85	49.55	4	8,996	0.04%
2019/11/29	7	50.19	0	0.00	49.90	7	8,988	0.08%
2019/11/21	1	51.60	0.2	51.80	51.60	0.8	9,345	0.01%
2019/11/19	0	0.00	3	52.00	52.10	-3	9,605	-0.03%
2019/11/15	0	0.00	3	52.00	51.70	-3	9,970	-0.03%
2019/11/14	1	50.80	1	51.50	51.50	0	10,009	0.00%
2019/11/13	2	51.60	20	52.00	51.60	-18	10,077	-0.18%
2019/11/12	3	52.60	0	0.00	52.90	3	10,066	0.03%
2019/11/11	1	52.50	0	0.00	52.50	1	10,108	0.01%
2019/11/08	1	53.00	0	0.00	53.00	1	10,224	0.01%
2019/11/07	2	53.50	0	0.00	53.40	2	10,253	0.02%
2019/11/06	1	53.50	0	0.00	53.90	1	10,213	0.01%
2019/11/05	0	0.00	2	53.10	53.50	-2	10,193	-0.02%
2019/11/04	1	52.40	0	0.00	52.40	1	10,178	0.01%
2019/11/01	3	51.80	3	51.97	52.10	0	10,285	0.00%
2019/10/30	0	0.00	3	52.10	52.50	-3	10,440	-0.03%
2019/10/28	5	51.90	0	0.00	51.90	5	10,597	0.05%
2019/10/24	3	51.60	6	51.95	52.20	-3	10,693	-0.03%
2019/10/23	1	51.20	0	0.00	51.20	1	10,763	0.01%
2019/10/22	0	0.00	3	51.40	51.50	-3	10,847	-0.03%
2019/10/21	0	0.00	1	51.30	51.20	-1	10,832	-0.01%
2019/10/18	7	51.07	6	50.95	51.00	1	10,784	0.01%
2019/10/15	3	51.40	0	0.00	51.90	3	10,440	0.03%
2019/10/14	0	0.00	8	51.31	51.90	-8	10,441	-0.08%
2019/10/09	5	50.34	0	0.00	50.20	5	10,390	0.05%
2019/10/08	0	0.00	3	51.60	50.80	-3	10,333	-0.03%
2019/10/07	2	51.00	0	0.00	51.00	2	10,302	0.02%
2019/10/03	2	51.10	0	0.00	51.30	2	10,339	0.02%
2019/10/01	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/27	0	0.00	17	52.35	52.10	-17	10,367	-0.16%
2019/09/26	8	51.98	3	52.40	52.10	5	10,338	0.05%
2019/09/25	4	52.98	1	52.60	52.70	3	10,214	0.03%
2019/09/24	1	54.20	1	54.60	54.00	0	10,140	0.00%
2019/09/23	3	54.80	0	0.00	54.80	3	10,153	0.03%
2019/09/18	2	54.00	2	54.50	54.90	0	8,170	0.00%
2019/09/17	5	54.68	0	0.00	54.70	5	8,011	0.06%
2019/09/16	6	55.93	13	55.64	56.00	-7	7,890	-0.09%
2019/09/12	1	54.20	0	0.00	54.60	1	7,586	0.01%
2019/09/11	5	54.50	8	54.95	54.80	-3	7,505	-0.04%
2019/09/10	7	53.77	0	0.00	54.00	7	7,398	0.09%
2019/09/09	0	0.00	4	54.40	54.90	-4	7,321	-0.05%
2019/09/06	0	0.00	12	52.35	53.30	-12	7,064	-0.17%
2019/09/02	1	51.30	0	0.00	50.70	1	6,610	0.02%
2019/08/30	0	0.00	10	49.90	50.80	-10	6,596	-0.15%
2019/08/28	5	49.00	0	0.00	49.40	5	6,424	0.08%
2019/08/27	5	49.00	0	0.00	49.65	5	6,398	0.08%
2019/08/23	1	49.70	11	49.69	49.75	-10	6,204	-0.16%
2019/08/22	0	0.00	15	48.62	48.70	-15	6,189	-0.24%
2019/08/21	8	46.89	85	46.50	47.65	-77	6,519	-1.18%
2019/08/20	5	48.15	14	48.29	48.30	-9	6,389	-0.14%
2019/08/19	0	0.00	10	48.34	48.45	-10	6,588	-0.15%
2019/08/16	1	48.10	33	47.51	48.00	-32	6,638	-0.48%
2019/08/15	0	0.00	12	46.86	46.85	-12	6,585	-0.18%
2019/08/14	2	47.23	31	47.35	47.10	-29	6,618	-0.44%
2019/08/13	6	47.00	43	47.01	46.80	-37	6,763	-0.55%
2019/08/06	5	49.00	0	0.00	49.05	5	6,675	0.07%
2019/08/05	0	0.00	5	49.95	50.00	-5	6,615	-0.08%
2019/08/02	10	49.25	0	0.00	48.85	10	6,542	0.15%
2019/08/01	11	50.35	0	0.00	50.20	11	6,471	0.17%
2019/07/31	11	50.55	0	0.00	51.40	11	6,402	0.17%
2019/07/30	3	51.47	0	0.00	51.40	3	6,237	0.05%
2019/07/29	1	51.90	0	0.00	52.10	1	6,237	0.02%
2019/07/26	3	51.77	0	0.00	51.90	3	6,269	0.05%
2019/07/25	5	52.00	1	52.00	51.70	4	6,292	0.06%
2019/07/24	21	53.85	0	0.00	53.50	21	6,174	0.34%
2019/07/23	4	55.70	0	0.00	55.30	4	6,101	0.07%
2019/07/22	1	56.00	0	0.00	56.00	1	6,103	0.02%
2019/07/19	6	56.13	10	56.80	56.30	-4	6,123	-0.07%
2019/07/16	3	56.10	0	0.00	56.20	3	6,119	0.05%
2019/07/15	1	56.00	1	56.50	56.20	0	6,102	0.00%
2019/07/12	5	57.00	0	0.00	57.20	5	6,103	0.08%
2019/07/11	5	56.90	0	0.00	57.50	5	6,120	0.08%
2019/07/10	5	57.40	0	0.00	57.20	5	6,112	0.08%
2019/07/09	1.1	56.29	10	56.30	56.20	-8.9	6,083	-0.15%
2019/07/08	0	0.00	10	56.00	56.30	-10	6,077	-0.16%
2019/07/05	5	56.30	2	56.70	57.40	3	6,039	0.05%
2019/07/02	0	0.00	3	55.00	55.30	-3	6,044	-0.05%
2019/07/01	10	55.50	0	0.00	55.30	10	6,028	0.17%
2019/06/28	5	56.40	0	0.00	56.20	5	6,002	0.08%
2019/06/27	0	0.00	5	57.70	57.70	-5	5,974	-0.08%
2019/06/19	5	57.30	12	56.83	57.40	-7	6,257	-0.11%
2019/06/18	0	0.00	1	55.00	56.00	-1	6,229	-0.02%
2019/06/17	5	55.18	0	0.00	54.50	5	6,235	0.08%
2019/06/13	2	55.60	0	0.00	56.50	2	6,148	0.03%
2019/06/12	5	57.04	0	0.00	56.10	5	6,180	0.08%
2019/06/11	8	57.98	6	57.70	58.10	2	6,217	0.03%
2019/06/03	2	57.30	17	57.30	57.70	-15	6,571	-0.23%
2019/05/31	19	57.93	2	58.00	58.10	17	6,590	0.26%
2019/05/30	2	56.80	0	0.00	57.50	2	6,664	0.03%
2019/05/28	5	55.30	5	55.60	57.40	0	10,894	0.00%
2019/05/27	24	56.67	17	56.90	56.80	7	10,729	0.07%
2019/05/24	17	56.30	20	57.00	57.80	-3	10,925	-0.03%
2019/05/22	2	53.20	0	0.00	53.90	2	11,227	0.02%
2019/05/21	28	53.42	0	0.00	53.80	28	11,442	0.24%
2019/05/20	6	52.38	6	52.90	52.60	0	11,663	0.00%
2019/05/17	4	50.80	0	0.00	51.10	4	11,748	0.03%
2019/05/15	2	51.00	0	0.00	50.90	2	12,120	0.02%
2019/05/09	19	49.56	0	0.00	50.30	19	13,241	0.14%
2019/05/08	33	49.58	0	0.00	50.30	33	13,174	0.25%
2019/05/06	0	0.00	5	50.30	50.00	-5	13,337	-0.04%
2019/05/02	0	0.00	2	50.20	50.40	-2	13,322	-0.02%
2019/04/30	0	0.00	2	48.90	49.80	-2	13,245	-0.02%
2019/04/26	0	0.00	4	48.50	48.90	-4	13,278	-0.03%
2019/04/24	0	0.00	2	48.40	48.35	-2	13,426	-0.01%
2019/04/19	0	0.00	2	48.65	48.60	-2	13,889	-0.01%
2019/04/16	2	48.55	0	0.00	48.85	2	14,155	0.01%
2019/04/15	0	0.00	3	48.85	48.90	-3	14,187	-0.02%
2019/04/10	0	0.00	2	48.50	48.90	-2	14,271	-0.01%
2019/04/08	0	0.00	7	48.39	48.10	-7	14,264	-0.05%
2019/04/02	2	48.20	0	0.00	48.15	2	14,248	0.01%
2019/04/01	2	48.40	0	0.00	48.50	2	14,244	0.01%
2019/03/29	3	47.68	26	48.64	48.70	-23	14,204	-0.16%
2019/03/28	0	0.00	2	47.90	48.00	-2	14,310	-0.01%
2019/03/27	2	47.70	0	0.00	47.55	2	14,304	0.01%
2019/03/26	0	0.00	2	47.30	47.90	-2	14,394	-0.01%
2019/03/22	0	0.00	70	47.40	47.55	-70	14,324	-0.49%
2019/03/20	0.1	47.55	7.1	47.50	47.90	-7	14,275	-0.05%
2019/03/19	0	0.00	3	47.50	47.50	-3	14,212	-0.02%
2019/03/18	2	47.00	0	0.00	47.40	2	14,205	0.01%
2019/03/15	2	46.50	20	47.30	47.30	-18	14,202	-0.13%
2019/03/14	5	46.55	95	46.67	47.10	-90	14,105	-0.64%
2019/03/13	0	0.00	2	45.70	46.50	-2	14,027	-0.01%
2019/03/08	6	44.93	0	0.00	44.95	6	13,719	0.04%
2019/03/07	3	45.25	0	0.00	45.50	3	13,759	0.02%
2019/03/06	2	45.60	0	0.00	46.00	2	13,770	0.01%
2019/03/05	2	45.70	3	45.55	46.10	-1	13,745	-0.01%
2019/03/04	16	45.80	0	0.00	46.10	16	13,664	0.12%
2019/02/27	5	46.05	30	47.28	47.90	-25	12,945	-0.19%
2019/02/26	86	45.04	0	0.00	44.90	86	9,352	0.92%
2019/02/25	135	45.49	0	0.00	45.70	135	9,048	1.49%	大買/鉅額交易
2019/02/22	5	46.98	5	47.63	47.20	0	8,648	0.00%
2019/02/21	0	0.00	5	47.00	47.65	-5	8,393	-0.06%
2019/02/20	0	0.00	50	45.80	46.30	-50	8,048	-0.62%
2019/02/19	0	0.00	50	45.50	45.20	-50	7,864	-0.64%
2019/02/18	0	0.00	3	45.45	45.20	-3	7,592	-0.04%
2019/02/15	4	44.93	0	0.00	45.00	4	7,540	0.05%
2019/02/13	1	44.85	2	44.95	45.00	-1	7,377	-0.01%
2019/02/11	13	43.49	0	0.00	43.80	13	6,348	0.20%
2019/01/28	22	43.01	2	43.35	43.30	20	6,485	0.31%
2019/01/25	2	43.45	2	43.40	43.70	0	6,421	0.00%
2019/01/24	0	0.00	2	44.13	43.95	-2	6,367	-0.03%
2019/01/18	5	43.05	0	0.00	43.15	5	6,779	0.07%
2019/01/16	5	42.54	0	0.00	42.60	5	6,917	0.07%
2019/01/15	1	43.35	1	43.15	43.20	0	6,867	0.00%
2019/01/14	0	0.00	3.3	42.23	42.50	-3.3	6,947	-0.05%
2019/01/10	1	40.95	0	0.00	41.20	1	6,906	0.01%
2019/01/09	0	0.00	5	40.81	40.70	-5	6,758	-0.07%
2019/01/04	0	0.00	2	40.05	40.05	-2	6,568	-0.03%
2018/12/28	0	0.00	1	40.15	40.20	-1	6,414	-0.02%
2018/12/24	2	39.70	0	0.00	39.65	2	6,303	0.03%
2018/12/22	3	39.70	1	39.70	39.70	2	6,262	0.03%
2018/12/20	0	0.00	1	40.10	40.25	-1	6,011	-0.02%
2018/12/17	0	0.00	1	39.60	39.65	-1	5,695	-0.02%
2018/12/12	11	39.25	0	0.00	39.25	11	5,660	0.19%
2018/12/10	5	38.98	0	0.00	38.95	5	5,609	0.09%
2018/12/07	6	38.77	0	0.00	38.80	6	5,571	0.11%
2018/12/06	10	38.56	0	0.00	38.80	10	5,589	0.18%
2018/12/05	11	38.93	0	0.00	39.05	11	5,529	0.20%
2018/12/04	6	39.38	0	0.00	39.20	6	5,514	0.11%
2018/12/03	6	39.35	0	0.00	39.80	6	5,553	0.11%
2018/11/30	5	38.69	0	0.00	39.95	5	5,516	0.09%
2018/11/29	9	38.87	0	0.00	38.80	9	5,433	0.17%
2018/11/28	10	39.20	0	0.00	39.10	10	5,337	0.19%
2018/11/27	3	39.20	0	0.00	39.60	3	5,276	0.06%
2018/11/23	0.1	39.00	0	0.00	39.20	0.1	5,006	0.00%
2018/11/22	1	38.70	0	0.00	38.90	1	4,963	0.02%
2018/11/21	1	38.65	0	0.00	38.90	1	4,947	0.02%
2018/11/20	4	38.95	1	38.85	38.90	3	4,922	0.06%
2018/11/16	1	39.00	0	0.00	38.55	1	4,834	0.02%
2018/11/15	0.1	39.10	3	38.80	39.05	-2.9	4,719	-0.06%
2018/11/14	19	39.61	4	39.93	39.15	15	4,687	0.32%
2018/11/13	2	40.00	4	40.81	40.80	-2	4,481	-0.04%
2018/11/08	1	39.90	0	0.00	39.90	1	4,128	0.02%
2018/11/07	2	39.95	0	0.00	39.95	2	4,057	0.05%
2018/11/06	1	38.95	1	38.60	38.95	0	3,813	0.00%
2018/11/01	5	38.45	1	38.40	38.50	4	3,550	0.11%
2018/10/31	1	38.45	0	0.00	38.45	1	3,506	0.03%
2018/10/30	0	0.00	1	38.40	38.40	-1	3,406	-0.03%
2018/10/29	1	37.40	1	36.45	37.35	0	3,056	0.00%
2018/10/26	2	36.40	0	0.00	36.45	2	2,881	0.07%
2018/10/25	2	36.20	0	0.00	36.20	2	2,746	0.07%
2018/10/23	3.1	36.63	0	0.00	36.55	3.1	2,497	0.12%
2018/10/22	2	37.60	0	0.00	37.35	2	2,391	0.08%
2018/10/19	0	0.00	2	36.45	36.90	-2	2,126	-0.09%