上海商銀 (5876)-華南永昌-基隆券商分點個股進出

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
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
487人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上海商銀 (5876)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	25	38.17	6	38.08	37.85	19	9,006	0.21%
2024/11/21	34.1	38.61	0	0.00	38.35	34.1	8,722	0.39%
2024/11/20	31	39.24	20	39.78	38.95	11	8,480	0.13%
2024/11/19	3	39.25	0	0.00	39.25	3	8,295	0.04%
2024/11/18	10	39.70	14	40.08	39.60	-4	8,072	-0.05%
2024/11/14	0	0.00	25	39.62	39.70	-25	7,793	-0.32%
2024/11/13	0	0.00	20	39.33	39.30	-20	7,671	-0.26%
2024/11/12	0	0.00	3	39.35	39.20	-3	7,616	-0.04%
2024/11/11	3	38.68	9	38.78	39.30	-6	7,493	-0.08%
2024/11/08	27	39.05	0	0.00	38.90	27	7,426	0.36%
2024/11/07	0	0.00	93	39.54	39.35	-93	7,416	-1.25%
2024/11/06	4	38.96	0	0.00	38.95	4	7,397	0.05%
2024/11/05	2	39.05	0	0.00	39.10	2	7,482	0.03%
2024/11/04	12	39.10	5	39.50	39.35	7	7,559	0.09%
2024/11/01	1	39.10	1	39.60	39.60	0	7,723	0.00%
2024/10/30	0	0.00	3	40.05	40.05	-3	7,759	-0.04%
2024/10/29	2	39.30	52	39.55	39.90	-50	7,834	-0.64%
2024/10/25	0	0.00	1	39.45	39.45	-1	7,901	-0.01%
2024/10/24	10	38.95	10	38.95	39.10	0	7,972	0.00%
2024/10/23	16	39.13	0	0.00	39.00	16	8,045	0.20%
2024/10/22	5	39.10	13	39.60	39.60	-8	8,019	-0.10%
2024/10/21	14	39.05	11	39.71	39.25	3	8,117	0.04%
2024/10/18	0	0.00	39.1	39.47	39.65	-39.1	8,241	-0.47%
2024/10/16	6	38.68	0	0.00	38.75	6	8,648	0.07%
2024/10/15	0	0.00	24	39.14	39.10	-24	8,801	-0.27%
2024/10/14	4	38.50	0	0.00	38.70	4	8,880	0.05%
2024/10/09	26	38.94	0	0.00	38.70	26	9,219	0.28%
2024/10/08	0	0.00	3	39.30	39.10	-3	9,392	-0.03%
2024/10/07	0.1	39.95	0	0.00	40.25	0.1	9,269	0.00%
2024/10/04	0	38.55	1	38.85	39.00	-1	9,174	-0.01%
2024/10/01	1	38.45	25	38.50	38.35	-24	8,972	-0.27%
2024/09/30	1.1	39.15	0	0.00	38.60	1.1	8,905	0.01%
2024/09/26	4	39.30	0	0.00	39.45	4	8,751	0.05%
2024/09/24	0.1	38.75	0	0.00	38.90	0.1	8,539	0.00%
2024/09/20	1	38.60	0	0.00	38.60	1	8,409	0.01%
2024/09/19	0	0.00	0	38.50	39.45	0	8,330	0.00%
2024/09/16	0	38.35	0	0.00	38.35	0	8,265	0.00%
2024/09/12	2	37.95	1	38.05	38.30	1	8,237	0.01%
2024/09/11	2	38.15	0	0.00	38.00	2	8,167	0.02%
2024/09/10	1	38.35	0	0.00	38.50	1	8,059	0.01%
2024/09/06	0	0.00	1	39.10	39.20	-1	7,964	-0.01%
2024/09/04	14	38.33	0	0.00	38.20	14	7,933	0.18%
2024/09/02	15	39.90	1	40.45	40.00	14	7,796	0.18%
2024/08/30	1	40.05	0	0.00	40.25	1	7,851	0.01%
2024/08/29	0	40.25	0	0.00	40.00	0	7,870	0.00%
2024/08/28	6	40.39	0	0.00	40.35	6	8,162	0.07%
2024/08/27	14	40.53	0	0.00	40.30	14	9,002	0.16%
2024/08/26	0	0.00	10	41.20	41.45	-10	9,053	-0.11%
2024/08/23	2	40.70	0	0.00	40.80	2	9,137	0.02%
2024/08/22	0	0.00	3	40.25	40.30	-3	9,221	-0.03%
2024/08/21	10	40.40	0	0.00	40.60	10	9,347	0.11%
2024/08/20	0	0.00	2	41.60	41.00	-2	9,450	-0.02%
2024/08/16	0	0.00	7	41.96	41.80	-7	9,939	-0.07%
2024/08/15	0	0.00	2	41.55	41.05	-2	10,051	-0.02%
2024/08/14	1	41.25	10	41.30	41.55	-9	10,337	-0.09%
2024/08/13	1	40.40	0	0.00	40.60	1	10,428	0.01%
2024/08/12	1	40.15	0	0.00	40.35	1	10,558	0.01%
2024/08/08	2	39.40	0	0.00	39.30	2	10,607	0.02%
2024/08/07	5	38.93	6	39.78	40.05	-1	10,553	-0.01%
2024/08/06	9.1	38.78	1	39.30	39.20	8.1	10,429	0.08%
2024/08/05	6	38.10	1	38.85	38.60	5	10,289	0.05%
2024/08/02	20.3	40.12	0	0.00	40.60	20.3	10,108	0.20%
2024/08/01	6	41.20	0	0.00	41.20	6	9,972	0.06%
2024/07/29	0	0.00	1	41.40	41.55	-1	9,840	-0.01%
2024/07/26	12	41.56	0	0.00	41.70	12	9,765	0.12%
2024/07/23	15	41.82	0	0.00	42.15	15	9,714	0.15%
2024/07/22	0.1	42.05	0	0.00	41.60	0.1	9,662	0.00%
2024/07/19	3.3	42.11	3	42.25	42.20	0.3	9,459	0.00%
2024/07/18	0	0.00	0.7	43.25	43.00	-0.7	9,265	-0.01%
2024/07/17	16	42.71	10	43.80	42.65	6	9,136	0.07%
2024/07/16	13	44.97	0	0.00	45.10	13	8,815	0.15%
2024/07/15	1	44.90	1	45.30	45.00	0	8,719	0.00%
2024/07/12	35	44.96	100	44.56	45.15	-65	8,593	-0.76%
2024/07/11	3	44.52	151	44.50	44.55	-148	8,403	-1.76%	大賣/鉅額交易
2024/07/10	266	45.56	0	0.00	44.50	266	8,251	3.22%	大買/鉅額交易
2024/07/04	0	0.00	30	46.30	46.30	-30	7,932	-0.38%
2024/07/03	1	45.80	26	45.88	46.15	-25	7,840	-0.32%
2024/07/02	0	0.00	30	46.05	45.65	-30	7,832	-0.38%
2024/06/28	0	0.00	5	46.20	46.05	-5	7,849	-0.06%
2024/06/27	5	45.25	0	0.00	45.65	5	7,933	0.06%
2024/06/20	0	0.00	5	46.15	46.05	-5	8,532	-0.06%
2024/06/18	0	0.00	30	45.50	45.75	-30	8,740	-0.34%
2024/06/14	1	45.45	0	0.00	45.35	1	8,940	0.01%
2024/06/07	0	0.00	10	46.30	46.20	-10	9,047	-0.11%
2024/06/06	3	45.80	0	0.00	45.95	3	9,049	0.03%
2024/06/05	14	45.71	10	46.30	45.70	4	8,986	0.04%
2024/06/03	18	45.50	0	0.00	45.95	18	8,821	0.20%
2024/05/31	0	0.00	1	46.65	46.05	-1	8,494	-0.01%
2024/05/29	1	46.05	0	0.00	45.55	1	7,523	0.01%
2024/05/28	0	0.00	1	46.55	46.50	-1	7,364	-0.01%
2024/05/27	2	46.25	0	0.00	46.00	2	7,305	0.03%
2024/05/24	2	46.60	0	0.00	46.40	2	7,154	0.03%
2024/05/22	2	47.58	4	47.30	47.80	-2	6,751	-0.03%
2024/05/20	0	0.00	7	47.42	47.50	-7	6,319	-0.11%
2024/05/15	0	0.00	1	46.75	46.25	-1	5,672	-0.02%
2024/05/13	1	46.65	0	0.00	46.85	1	5,540	0.02%
2024/05/06	0	0.00	0.1	47.00	46.90	-0.1	5,398	0.00%
2024/05/03	0	0.00	13	47.13	47.00	-13	5,332	-0.24%
2024/05/02	0	0.00	2	47.00	46.95	-2	5,247	-0.04%
2024/04/30	0	0.00	10	46.45	46.45	-10	5,131	-0.19%
2024/04/29	0	0.00	1	45.55	46.40	-1	5,088	-0.02%
2024/04/25	11	45.34	6	45.20	45.20	5	5,001	0.10%
2024/04/22	0	0.00	1	45.30	45.55	-1	5,059	-0.02%
2024/04/19	1	45.30	0	0.00	45.00	1	5,005	0.02%
2024/04/18	1	46.00	1	46.35	46.05	0	4,828	0.00%
2024/04/17	1	46.10	1	46.80	46.40	0	4,808	0.00%
2024/04/15	0	0.00	2	47.43	47.40	-2	4,807	-0.04%
2024/04/10	6	47.15	12	47.53	47.45	-6	4,670	-0.13%
2024/04/03	3	46.05	0	0.00	45.95	3	4,637	0.06%
2024/04/02	2	46.58	0	0.00	46.35	2	4,661	0.04%
2024/04/01	16	46.93	0	0.00	46.50	16	4,731	0.34%
2024/03/29	3	47.75	14	48.27	48.35	-11	4,637	-0.24%
2024/03/28	1	47.60	2	48.18	48.25	-1	4,280	-0.02%
2024/03/27	0	0.00	10	47.80	48.00	-10	4,031	-0.25%
2024/03/26	0	0.00	0.3	47.00	47.30	-0.3	3,971	-0.01%
2024/03/25	2	47.00	0	0.00	46.90	2	3,980	0.05%
2024/03/21	0	0.00	21	47.37	47.80	-21	3,893	-0.54%
2024/03/20	0	0.00	3	46.80	46.70	-3	3,810	-0.08%
2024/03/19	0	0.00	9	46.55	46.35	-9	3,718	-0.24%
2024/03/15	0	0.00	45	46.22	46.40	-45	3,598	-1.25%
2024/03/14	0	0.00	12	46.01	46.20	-12	3,455	-0.35%
2024/03/13	0	0.00	37	45.16	45.40	-37	3,384	-1.09%
2024/03/07	0	0.00	46.9	44.46	44.70	-46.9	3,473	-1.35%
2024/03/06	1	44.30	50.8	44.40	44.30	-49.8	3,533	-1.41%
2024/03/05	0	0.00	17.9	44.59	44.45	-17.9	3,730	-0.48%
2024/03/04	0	0.00	14	44.61	44.70	-14	3,840	-0.36%
2024/02/29	1	44.55	2	44.83	45.00	-1	4,205	-0.02%
2024/02/27	0	0.00	10	44.85	44.70	-10	4,284	-0.23%
2024/02/26	0	0.00	11	44.64	44.85	-11	4,361	-0.25%
2024/02/22	0	0.00	1	44.90	44.95	-1	4,516	-0.02%
2024/02/19	0	0.00	17	44.55	44.85	-17	4,645	-0.37%
2024/02/16	2	43.98	6	44.18	44.20	-4	4,721	-0.08%
2024/02/15	0	0.00	1	44.05	44.10	-1	4,721	-0.02%
2024/02/05	1	44.15	2	44.20	44.20	-1	4,695	-0.02%
2024/02/02	0	0.00	10	44.80	44.80	-10	4,686	-0.21%
2024/01/30	5	44.30	0	0.00	44.30	5	4,700	0.11%
2024/01/29	0	0.00	3	45.00	45.00	-3	4,739	-0.06%
2024/01/23	0	0.00	2	44.60	44.25	-2	4,944	-0.04%
2024/01/22	0.5	44.50	0	0.00	44.30	0.5	5,007	0.01%
2024/01/17	6	44.20	0	0.00	43.90	6	5,084	0.12%
2024/01/16	11	44.74	0	0.00	44.50	11	4,999	0.22%
2024/01/15	4	45.19	0	0.00	45.20	4	4,947	0.08%
2024/01/12	1	45.15	9	45.70	45.35	-8	5,002	-0.16%
2024/01/11	0	0.00	28	45.28	45.55	-28	5,053	-0.55%
2024/01/10	12	44.67	0.1	44.80	44.95	11.9	5,037	0.24%
2024/01/09	0	0.00	10	46.33	46.20	-10	4,926	-0.20%
2024/01/08	0.1	46.55	2	46.58	46.30	-1.9	4,923	-0.04%
2024/01/05	0	0.00	10	46.35	46.35	-10	4,930	-0.20%
2024/01/04	0	0.00	1	46.30	46.20	-1	4,962	-0.02%
2023/12/29	0	0.00	15	46.68	46.80	-15	5,093	-0.29%
2023/12/28	0	0.00	3	46.90	46.85	-3	5,099	-0.06%
2023/12/27	0	0.00	7	46.22	46.45	-7	5,039	-0.14%
2023/12/26	0	0.00	80.4	45.69	45.75	-80.4	4,957	-1.62%
2023/12/25	0	0.00	20	45.45	45.45	-20	4,958	-0.40%
2023/12/21	1	44.70	1	45.10	45.20	0	4,940	0.00%
2023/12/20	3	45.02	0	0.00	45.15	3	4,895	0.06%
2023/12/19	6	45.25	6	45.40	45.40	0	4,875	0.00%
2023/12/18	8	45.39	0	0.00	45.80	8	4,905	0.16%
2023/12/15	2	45.75	0	0.00	45.55	2	4,900	0.04%
2023/12/14	0	0.00	4	46.18	46.25	-4	4,807	-0.08%
2023/12/07	3.1	45.68	0	0.00	45.70	3.1	4,865	0.06%
2023/12/06	0.5	46.25	9	46.51	46.35	-8.5	4,858	-0.18%
2023/12/04	2	45.50	7	46.19	46.10	-5	4,744	-0.11%
2023/12/01	0	0.00	10	45.99	46.00	-10	4,742	-0.21%
2023/11/29	2	45.30	0	0.00	45.30	2	4,473	0.04%
2023/11/28	6	45.49	0	0.00	45.45	6	4,347	0.14%
2023/11/27	2	45.75	12	46.57	45.75	-10	4,290	-0.23%
2023/11/20	10	45.85	0	0.00	45.95	10	3,794	0.26%
2023/11/17	0	0.00	301	45.90	45.80	-301	3,786	-7.95%	大賣/鉅額交易
2023/11/16	0	0.00	1.1	45.25	45.55	-1.1	3,728	-0.03%
2023/11/15	0	0.00	11	45.00	45.05	-11	3,667	-0.30%
2023/11/14	2	44.65	0	0.00	44.80	2	3,611	0.06%
2023/11/02	0	0.00	1	44.00	44.00	-1	3,571	-0.03%
2023/10/30	1	42.90	0	0.00	42.70	1	3,504	0.03%
2023/10/20	1	42.80	0	0.00	43.00	1	3,355	0.03%
2023/10/04	10	42.33	0	0.00	42.45	10	3,233	0.31%
2023/09/21	5	42.70	0	0.00	42.65	5	3,592	0.14%
2023/09/19	0	0.00	3	43.50	43.40	-3	3,530	-0.08%
2023/09/14	0	0.00	1	43.50	43.70	-1	3,695	-0.03%
2023/09/12	0.1	42.55	0	0.00	42.80	0.1	3,828	0.00%
2023/09/08	0.3	42.55	0	0.00	42.65	0.3	3,842	0.01%
2023/09/06	4	42.30	0	0.00	42.20	4	3,886	0.10%
2023/09/05	3	42.77	0	0.00	42.70	3	3,837	0.08%
2023/08/31	3	42.50	0	0.00	42.60	3	3,892	0.08%
2023/08/29	0.1	42.90	0	0.00	43.20	0.1	3,868	0.00%
2023/08/17	10	41.60	27	41.93	42.00	-17	5,352	-0.32%
2023/08/16	1	42.50	0	0.00	42.35	1	5,309	0.02%
2023/08/15	0.6	43.15	10	43.00	42.95	-9.4	5,328	-0.18%
2023/08/10	0	0.00	1	43.95	43.85	-1	5,421	-0.02%
2023/07/21	6	44.13	0	0.00	43.90	6	5,730	0.10%
2023/07/18	0	0.00	1	44.80	45.05	-1	5,641	-0.02%
2023/07/06	10	43.75	0	0.00	43.40	10	5,453	0.18%
2023/07/05	7	46.05	7	46.05	46.05	0	5,251	0.00%
2023/07/04	0	45.90	0	0.00	46.15	0	5,194	0.00%
2023/07/03	0	45.70	0	0.00	45.90	0	5,182	0.00%
2023/06/30	1	45.65	0	0.00	45.40	1	5,212	0.02%
2023/06/27	1	45.40	0	0.00	45.45	1	5,187	0.02%
2023/06/26	1	45.50	0	0.00	45.45	1	5,194	0.02%
2023/06/21	1	45.60	0	0.00	45.70	1	5,195	0.02%
2023/06/20	8	45.93	0	0.00	45.70	8	5,185	0.15%
2023/06/19	0	0.00	1	46.45	46.45	-1	5,079	-0.02%
2023/06/16	1	45.85	1	46.70	45.70	0	5,043	0.00%
2023/06/13	300	46.30	0	0.00	46.25	300	5,115	5.86%	大買/鉅額交易
2023/06/07	0	0.00	1	46.45	46.55	-1	5,374	-0.02%
2023/06/06	0	0.00	1	46.05	46.25	-1	5,337	-0.02%
2023/06/02	0	0.00	3	45.30	45.40	-3	5,328	-0.06%
2023/06/01	2	45.43	0	0.00	45.45	2	5,281	0.04%
2023/05/31	1	45.15	2	46.25	45.15	-1	5,230	-0.02%
2023/05/29	5	46.00	0	0.00	45.85	5	4,106	0.12%
2023/05/26	4	45.86	0	0.00	45.80	4	4,062	0.10%
2023/05/25	7	45.99	0	0.00	45.95	7	3,994	0.18%
2023/05/24	4	46.39	1	46.80	46.85	3	3,914	0.08%
2023/05/23	2	46.75	0	0.00	47.05	2	3,877	0.05%
2023/05/19	0	0.00	0.3	47.20	47.30	-0.3	3,841	-0.01%
2023/05/17	0	0.00	7	46.99	47.00	-7	3,785	-0.18%
2023/05/12	1	46.00	0	0.00	46.20	1	3,720	0.03%
2023/05/03	1	45.35	0	0.00	45.50	1	3,585	0.03%
2023/05/02	1	46.00	0	0.00	46.00	1	3,576	0.03%
2023/04/27	2.3	46.29	0	0.00	46.00	2.3	3,683	0.06%
2023/04/26	3	46.45	3	46.92	46.80	0	3,651	0.00%
2023/04/20	1	46.20	0	0.00	46.35	1	3,662	0.03%
2023/04/18	1	46.70	0	0.00	46.65	1	3,717	0.03%
2023/04/14	0	0.00	4	47.20	47.50	-4	3,787	-0.11%
2023/04/12	1	46.85	0	0.00	47.00	1	3,794	0.03%
2023/04/10	0	0.00	1	46.75	46.90	-1	3,831	-0.03%
2023/03/31	0	0.00	1.1	46.93	46.95	-1.1	3,880	-0.03%
2023/03/29	0	0.00	1	46.80	46.65	-1	4,016	-0.02%
2023/03/27	1	46.45	0	0.00	46.25	1	4,302	0.02%
2023/03/22	0.5	46.30	1	46.10	46.30	-0.5	4,334	-0.01%
2023/03/21	0	0.00	1	45.60	45.50	-1	4,374	-0.02%
2023/03/17	0	0.00	1	45.10	44.70	-1	4,439	-0.02%
2023/03/15	1.5	44.97	0	0.00	44.60	1.5	4,311	0.04%
2023/03/14	2	44.90	0	0.00	44.55	2	4,320	0.05%
2023/03/13	0	0.00	20	45.20	45.45	-20	4,310	-0.46%
2023/03/10	9	46.28	0	0.00	45.85	9	4,257	0.21%
2023/03/09	5.1	47.60	0	0.00	47.30	5.1	4,265	0.12%
2023/03/08	0.1	47.60	0	0.00	47.80	0.1	4,446	0.00%
2023/03/01	0.1	47.45	0	0.00	47.45	0.1	4,730	0.00%
2023/02/23	0	47.70	3	47.90	47.85	-3	4,686	-0.06%
2023/02/21	0	0.00	6	47.80	47.80	-6	4,739	-0.13%
2023/02/20	0	0.00	2	47.75	47.80	-2	4,818	-0.04%
2023/02/17	1	47.05	0	0.00	47.15	1	4,885	0.02%
2023/02/16	0	0.00	4	47.45	47.10	-4	4,995	-0.08%
2023/02/02	0	46.75	0	0.00	46.75	0	5,620	0.00%
2023/01/17	0	0.00	8	47.06	47.10	-8	5,554	-0.14%
2023/01/13	0	0.00	1	46.30	46.35	-1	5,631	-0.02%
2023/01/10	0	0.00	10	45.95	46.15	-10	5,860	-0.17%
2023/01/09	0	0.00	6	46.17	46.25	-6	5,910	-0.10%
2023/01/06	0.1	45.35	0	0.00	45.25	0.1	5,947	0.00%
2023/01/05	0	45.00	3.7	45.28	45.50	-3.7	6,021	-0.06%
2023/01/04	0	0.00	2	44.68	44.95	-2	6,008	-0.03%
2023/01/03	0	0.00	1	44.20	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	2	44.35	44.05	-2	6,024	-0.03%
2022/12/27	1	44.25	0	0.00	44.25	1	6,015	0.02%
2022/12/26	4.1	44.15	0	0.00	44.05	4.1	6,042	0.07%
2022/12/22	0.5	44.25	1	44.30	44.45	-0.5	6,119	-0.01%
2022/12/21	42	44.02	4	43.64	43.75	38	6,124	0.62%
2022/12/20	32.1	44.73	11	44.80	44.50	21.1	6,004	0.35%
2022/12/19	5	47.10	0	47.70	47.00	5	5,745	0.09%
2022/12/16	10	47.53	4	48.10	47.40	6	5,811	0.10%
2022/12/15	0	0.00	4	48.20	48.00	-4	5,816	-0.07%
2022/12/13	0	0.00	1	47.80	47.10	-1	5,819	-0.02%
2022/12/12	4	47.64	1	47.60	47.60	3	5,774	0.05%
2022/12/07	0	0.00	2	48.03	47.90	-2	5,824	-0.03%
2022/12/06	9	46.98	0	0.00	46.80	9	5,774	0.16%
2022/12/02	1	48.15	0	0.00	48.20	1	5,675	0.02%
2022/12/01	5	48.90	4	49.00	48.95	1	5,692	0.02%
2022/11/30	0	0.00	1	48.30	50.80	-1	5,631	-0.02%
2022/11/29	0	0.00	6	47.44	47.80	-6	5,482	-0.11%
2022/11/24	0	0.00	1	46.05	46.05	-1	5,539	-0.02%
2022/11/23	0	0.00	3	45.20	45.80	-3	5,521	-0.05%
2022/11/18	6	44.78	0	0.00	44.85	6	5,443	0.11%
2022/11/17	3	45.25	0	0.00	45.35	3	5,402	0.06%
2022/11/16	0.5	46.00	0	0.00	45.80	0.5	5,377	0.01%
2022/11/15	0	0.00	2	46.33	46.40	-2	5,319	-0.04%
2022/11/14	5.5	46.14	0	0.00	46.00	5.5	5,269	0.10%
2022/11/11	1	45.75	1	46.00	46.00	0	5,220	0.00%
2022/11/10	4	45.25	0	0.00	45.20	4	5,196	0.08%
2022/11/07	0	0.00	3	44.93	45.45	-3	5,097	-0.06%
2022/11/03	2	44.85	0	0.00	45.00	2	4,989	0.04%
2022/10/28	0	0.00	2	45.75	45.55	-2	4,780	-0.04%
2022/10/27	0	0.00	5	45.95	45.50	-5	4,769	-0.10%
2022/10/26	5	45.35	0	0.00	45.70	5	4,759	0.11%
2022/10/25	1	44.90	0	0.00	45.20	1	4,749	0.02%
2022/10/24	1.1	46.00	0	0.00	46.00	1.1	4,684	0.02%
2022/10/17	5	47.05	0	0.00	47.35	5	4,324	0.12%
2022/10/14	5	47.85	0	0.00	48.20	5	4,280	0.12%
2022/10/13	5	47.65	11	48.30	48.05	-6	4,207	-0.14%
2022/10/12	11	47.58	5	48.35	48.05	6	4,134	0.15%
2022/10/06	0	0.00	4	49.05	49.35	-4	4,117	-0.10%
2022/10/05	0	0.00	5	48.70	48.80	-5	4,141	-0.12%
2022/10/03	12	48.87	0	0.00	48.70	12	4,173	0.29%
2022/09/30	2	49.25	5	49.45	49.20	-3	4,186	-0.07%
2022/09/28	5	48.85	6	49.38	48.70	-1	4,233	-0.02%
2022/09/27	0	0.00	5	49.40	49.25	-5	4,251	-0.12%
2022/09/26	16	48.83	0	0.00	48.70	16	4,247	0.38%
2022/09/23	0	0.00	11	49.84	49.70	-11	4,288	-0.26%
2022/09/22	4	47.86	4	48.65	48.60	0	4,298	0.00%
2022/09/20	3	48.68	5	48.85	48.70	-2	4,298	-0.05%
2022/09/15	3	48.70	0	0.00	49.25	3	4,391	0.07%
2022/09/14	5	48.90	0	0.00	48.55	5	4,391	0.11%
2022/09/13	5	49.55	5	49.95	49.60	0	4,417	0.00%
2022/09/12	15	49.18	15	50.00	49.55	0	4,472	0.00%
2022/09/08	0.5	48.85	0	0.00	49.25	0.5	4,519	0.01%
2022/09/07	15	48.78	0	0.00	48.55	15	4,555	0.33%
2022/09/06	0	0.00	10	49.43	49.55	-10	4,591	-0.22%
2022/09/01	13	48.79	0	0.00	48.65	13	4,709	0.28%
2022/08/30	3	49.15	0	0.00	49.45	3	4,508	0.07%
2022/08/29	10	49.40	0	0.00	49.60	10	4,565	0.22%
2022/08/26	1	50.20	0	0.00	50.40	1	4,612	0.02%
2022/08/19	0	0.00	2	51.00	51.00	-2	5,456	-0.04%
2022/08/18	0	51.40	0	0.00	50.60	0	5,492	0.00%
2022/08/15	0	52.10	0	0.00	52.00	0	5,750	0.00%
2022/08/08	1	51.10	0	0.00	51.60	1	5,858	0.02%
2022/08/03	0	0.00	5	50.08	50.10	-5	5,867	-0.09%
2022/08/02	10	49.68	5	49.90	49.90	5	5,874	0.09%
2022/07/29	0.5	50.20	5	50.20	50.10	-4.5	5,896	-0.08%
2022/07/27	0.1	49.50	0	0.00	49.90	0.1	5,873	0.00%
2022/07/26	0	49.55	0	0.00	49.80	0	5,840	0.00%
2022/07/25	0	0.00	6	49.13	49.30	-6	5,842	-0.10%
2022/07/21	1	48.00	0	0.00	48.55	1	5,914	0.02%
2022/07/20	5	47.80	10	47.65	47.90	-5	5,905	-0.08%
2022/07/19	0	0.00	3	48.30	48.05	-3	5,911	-0.05%
2022/07/18	3	47.55	0.5	47.80	48.00	2.5	5,918	0.04%
2022/07/15	0.1	47.60	0	0.00	47.45	0.1	5,905	0.00%
2022/07/12	2	48.00	2	48.90	48.80	0	5,845	0.00%
2022/07/08	1.4	49.67	2	49.93	49.80	-0.6	5,820	-0.01%
2022/07/07	14	49.27	4	49.44	49.70	10	5,819	0.17%
2022/07/06	7.1	51.26	2	51.30	51.10	5.1	5,763	0.09%
2022/07/04	1.6	52.99	0	0.00	52.40	1.6	5,690	0.03%
2022/06/30	0.1	53.10	0.1	53.00	53.10	-0.1	5,711	0.00%
2022/06/28	1.1	53.99	0	0.00	54.40	1.1	5,611	0.02%
2022/06/27	0	0.00	5	54.60	54.30	-5	5,655	-0.09%
2022/06/24	0.1	53.90	0	0.00	53.90	0.1	5,613	0.00%
2022/06/23	0	0.00	37	54.02	54.00	-37	5,552	-0.67%
2022/06/22	0	0.00	2	53.15	52.90	-2	5,471	-0.04%
2022/06/21	0	0.00	24	52.91	53.10	-24	5,509	-0.44%
2022/06/20	9	51.60	30	52.55	51.80	-21	5,533	-0.38%
2022/06/17	1	52.20	11	52.02	52.20	-10	5,488	-0.18%
2022/06/16	0	0.00	1	52.90	52.50	-1	5,422	-0.02%
2022/06/15	2	51.90	19	52.50	52.30	-17	5,447	-0.31%
2022/06/14	0.1	51.10	0	0.00	51.40	0.1	5,455	0.00%
2022/06/13	9	50.70	0	0.00	50.70	9	5,434	0.17%
2022/06/08	9	52.60	0	0.00	52.80	9	5,229	0.17%
2022/06/07	0	0.00	11	52.73	52.60	-11	5,235	-0.21%
2022/06/06	0	0.00	2	52.50	52.50	-2	5,137	-0.04%
2022/06/02	0	0.00	10	52.05	51.90	-10	5,096	-0.20%
2022/06/01	0	0.00	33	51.78	51.70	-33	5,073	-0.65%
2022/05/31	0	0.00	1	51.70	50.60	-1	4,930	-0.02%
2022/05/30	0	0.00	15.2	51.67	50.70	-15.2	4,642	-0.33%
2022/05/27	0	0.00	27	50.84	50.90	-27	4,473	-0.60%
2022/05/26	0	0.00	1	50.10	50.10	-1	4,352	-0.02%
2022/05/24	0	0.00	5	50.00	50.00	-5	4,233	-0.12%
2022/05/23	0	0.00	15.1	49.52	49.65	-15.1	4,095	-0.37%
2022/05/17	6	46.30	0	0.00	46.40	6	3,852	0.16%
2022/05/16	3	45.85	0	0.00	46.25	3	3,847	0.08%
2022/05/05	5	48.60	6	49.19	48.60	-1	3,877	-0.03%
2022/05/04	5	48.35	0	0.00	48.10	5	4,008	0.12%
2022/04/27	20	48.41	0	0.00	48.15	20	4,143	0.48%
2022/04/26	0	0.00	20	49.54	49.40	-20	4,157	-0.48%
2022/04/25	15	48.54	0	0.00	48.55	15	4,170	0.36%
2022/04/22	5	48.65	5	49.50	49.70	0	4,187	0.00%
2022/04/19	5	49.05	0	0.00	48.90	5	4,671	0.11%
2022/04/18	5	48.75	5	49.40	49.10	0	4,745	0.00%
2022/04/14	0	50.90	0	0.00	49.75	0	4,786	0.00%
2022/04/06	0	0.00	9	50.70	51.00	-9	4,643	-0.19%
2022/04/01	0	0.00	6	49.96	49.95	-6	4,553	-0.13%
2022/03/31	0	50.40	2	50.50	50.20	-2	4,504	-0.04%
2022/03/30	0	0.00	21	50.14	50.30	-21	4,454	-0.47%
2022/03/29	0	0.00	1	49.90	49.90	-1	4,385	-0.02%
2022/03/24	0	0.00	24	50.00	50.00	-24	4,353	-0.55%
2022/03/23	0	0.00	3	49.55	49.85	-3	4,291	-0.07%
2022/03/21	0	0.00	1	49.00	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	1	47.85	48.15	-1	4,142	-0.02%
2022/03/15	0	0.00	1	45.85	46.20	-1	4,022	-0.02%
2022/03/11	0.8	46.05	0	0.00	45.70	0.8	4,063	0.02%
2022/03/10	0	0.00	21	46.77	46.80	-21	4,069	-0.52%
2022/03/08	1.7	44.93	0	0.00	44.80	1.7	4,030	0.04%
2022/03/04	0	0.00	8	46.85	46.90	-8	4,060	-0.20%
2022/03/01	0	0.00	1	47.10	47.55	-1	4,115	-0.02%
2022/02/25	5	45.90	0	0.00	45.80	5	4,078	0.12%
2022/02/24	15	46.38	0	0.00	46.25	15	3,985	0.38%
2022/02/22	10	47.30	0	0.00	47.15	10	3,970	0.25%
2022/02/21	2	47.95	0	0.00	48.25	2	4,022	0.05%
2022/02/18	8	48.32	0	0.00	48.00	8	4,030	0.20%
2022/02/17	0	0.00	32	48.78	48.75	-32	4,037	-0.79%
2022/02/11	0	0.00	5	48.98	49.30	-5	3,981	-0.13%
2022/02/08	1	48.70	1	48.80	48.80	0	3,870	0.00%
2022/02/07	0	0.00	7	47.73	47.95	-7	3,825	-0.18%
2022/01/26	1	46.40	0	0.00	46.25	1	3,723	0.03%
2022/01/24	0	0.00	1	47.60	47.65	-1	3,491	-0.03%
2022/01/21	1	47.25	0	0.00	47.55	1	3,501	0.03%
2022/01/14	1	48.90	1	49.60	48.60	0	3,305	0.00%
2022/01/13	1	48.65	0	0.00	49.65	1	3,235	0.03%
2022/01/12	0	0.00	2	49.70	50.00	-2	3,029	-0.07%
2022/01/07	0	0.00	16	48.18	48.20	-16	2,692	-0.59%
2022/01/06	0	0.00	1	47.60	47.85	-1	2,628	-0.04%
2022/01/04	0	47.35	0	0.00	47.50	0	2,641	0.00%
2021/12/30	1	47.30	0	0.00	47.25	1	2,679	0.04%
2021/12/16	0	0.00	5	46.75	47.00	-5	2,800	-0.18%
2021/12/10	1	47.05	0	0.00	47.05	1	3,000	0.03%
2021/12/08	0	0.00	34	47.48	47.80	-34	2,999	-1.13%
2021/12/07	13	46.52	0	0.00	47.50	13	2,991	0.43%
2021/12/01	0	0.00	1	46.70	46.55	-1	3,054	-0.03%
2021/11/29	0	0.00	0	45.70	45.75	0	2,943	0.00%
2021/11/26	1	45.70	0	0.00	45.75	1	2,964	0.03%
2021/11/25	0	0.00	10	47.00	47.20	-10	3,015	-0.33%
2021/11/24	0	47.45	5	47.55	47.55	-5	3,150	-0.16%
2021/11/22	0	0.00	2	46.80	47.00	-2	3,390	-0.06%
2021/11/18	0	0.00	4	46.33	46.70	-4	3,363	-0.12%
2021/11/17	1	45.45	0.3	45.40	45.60	0.7	3,278	0.02%
2021/11/09	0	0.00	3	44.65	44.95	-3	3,354	-0.09%
2021/10/29	3	43.95	0	0.00	44.00	3	3,463	0.09%
2021/10/27	0	0.00	3	44.95	44.90	-3	3,475	-0.09%
2021/10/21	0	0.00	1	45.25	44.80	-1	3,687	-0.03%
2021/10/19	0	0.00	1	44.65	44.55	-1	3,676	-0.03%
2021/10/15	0.3	44.35	0	0.00	44.45	0.3	3,722	0.01%
2021/10/13	0	0.00	3	43.85	43.90	-3	3,760	-0.08%
2021/10/08	3	43.55	0	0.00	43.50	3	3,732	0.08%
2021/10/07	0	0.00	3	44.45	44.20	-3	3,744	-0.08%
2021/10/01	3	43.55	0	0.00	43.30	3	3,798	0.08%
2021/09/30	3	43.70	3	44.45	44.40	0	3,751	0.00%
2021/09/29	3	43.95	0	0.00	44.05	3	3,719	0.08%
2021/09/28	3	43.80	3	44.45	44.45	0	3,690	0.00%
2021/09/27	0	0.00	26	44.53	44.80	-26	3,675	-0.71%
2021/09/22	7	43.99	0	0.00	43.60	7	3,673	0.19%
2021/09/16	0	0.00	2	45.95	46.00	-2	3,548	-0.06%
2021/09/15	0	0.00	2	45.50	45.75	-2	3,481	-0.06%
2021/09/10	0	0.00	7	45.74	45.75	-7	3,529	-0.20%
2021/09/07	5	45.05	13	45.45	45.20	-8	3,569	-0.22%
2021/09/06	5	45.10	4	45.00	45.05	1	3,537	0.03%
2021/09/02	10	43.95	1	44.70	43.75	9	3,482	0.26%
2021/09/01	5	45.00	0	0.00	44.65	5	3,480	0.14%
2021/08/30	0	0.00	1	44.00	44.30	-1	3,336	-0.03%
2021/08/27	0	0.00	12	43.64	43.90	-12	3,196	-0.38%
2021/08/26	0	0.00	1	41.05	41.60	-1	2,980	-0.03%
2021/08/19	1	40.90	0	0.00	40.55	1	3,611	0.03%
2021/08/18	22.1	41.25	0	0.00	41.40	22.1	3,614	0.61%
2021/08/17	0	0.00	4	41.30	41.55	-4	3,720	-0.11%
2021/08/09	1	41.50	1	41.85	42.05	0	4,066	0.00%
2021/08/06	1	41.30	1	42.00	41.85	0	4,121	0.00%
2021/08/05	0	0.00	1	41.90	42.15	-1	4,193	-0.02%
2021/08/04	0	0.00	1	42.15	42.05	-1	4,410	-0.02%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/08/02	3	42.45	7	42.10	42.50	-4	4,517	-0.09%
2021/07/28	15	41.08	0	0.00	41.30	15	4,553	0.33%
2021/07/23	5	45.10	0	0.00	45.10	5	4,560	0.11%
2021/07/16	2	45.10	2	45.40	45.50	0	4,734	0.00%
2021/07/14	0	0.00	1	45.30	45.40	-1	4,782	-0.02%
2021/07/13	0	0.00	1	45.25	45.40	-1	4,843	-0.02%
2021/07/07	0	0.00	4	44.95	45.10	-4	4,942	-0.08%
2021/07/05	0	0.00	24	45.14	45.25	-24	5,043	-0.48%
2021/07/01	0	0.00	1	45.05	45.05	-1	5,066	-0.02%
2021/06/29	0	0.00	1	45.05	45.20	-1	5,149	-0.02%
2021/06/25	0	0.00	2	45.35	45.20	-2	5,245	-0.04%
2021/06/23	0	0.00	35	44.99	45.25	-35	5,318	-0.66%
2021/06/22	0	0.00	31	44.27	44.30	-31	5,296	-0.59%
2021/06/21	25	43.71	0	0.00	43.50	25	5,292	0.47%
2021/06/16	0	0.00	51	45.00	44.85	-51	5,378	-0.95%
2021/06/15	0	0.00	1	45.00	45.00	-1	5,410	-0.02%
2021/06/11	0	0.00	5	45.10	45.05	-5	5,464	-0.09%
2021/06/07	0	0.00	1	44.40	45.00	-1	5,659	-0.02%
2021/06/04	0	0.00	7	44.91	45.15	-7	5,725	-0.12%
2021/06/03	1	45.40	0	0.00	45.70	1	5,844	0.02%
2021/06/02	0	0.00	12	45.41	45.50	-12	5,888	-0.20%
2021/06/01	0	0.00	20	45.20	45.35	-20	5,934	-0.34%
2021/05/31	0	0.00	3	45.30	45.40	-3	6,012	-0.05%
2021/05/28	1	44.95	5	45.00	45.25	-4	6,048	-0.07%
2021/05/27	4	43.95	1	44.80	45.60	3	6,010	0.05%
2021/05/26	3	45.25	1	45.25	45.35	2	5,613	0.04%
2021/05/25	0	0.00	9	45.00	45.20	-9	5,631	-0.16%
2021/05/24	1	44.40	40	44.28	44.40	-39	5,561	-0.70%
2021/05/21	0	0.00	34	44.46	44.35	-34	5,571	-0.61%
2021/05/19	0.1	43.30	0	0.00	42.90	0.1	5,482	0.00%
2021/05/18	0	0.00	59	43.54	43.60	-59	5,446	-1.08%
2021/05/17	1	41.50	0	0.00	41.30	1	5,458	0.02%
2021/05/13	0	0.00	1	41.75	41.20	-1	5,342	-0.02%
2021/05/12	22	42.70	32	44.27	41.50	-10	5,268	-0.19%
2021/05/07	0	0.00	0.4	43.90	44.05	-0.4	5,133	-0.01%
2021/05/06	0	0.00	2	43.67	43.90	-2	5,165	-0.04%
2021/05/05	0	0.00	5	42.85	42.45	-5	5,123	-0.10%
2021/05/04	0	0.00	1	43.40	42.45	-1	5,168	-0.02%
2021/05/03	0	0.00	1	43.30	42.80	-1	5,148	-0.02%
2021/04/29	1	43.40	5	44.10	43.45	-4	5,159	-0.08%
2021/04/27	0	0.00	3	43.30	43.50	-3	5,269	-0.06%
2021/04/26	1	43.20	2	42.98	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	4	42.89	43.00	-4	5,228	-0.08%
2021/04/22	0	0.00	2	42.70	42.60	-2	5,200	-0.04%
2021/04/21	3	42.35	0	0.00	42.45	3	5,186	0.06%
2021/04/20	0	0.00	1	42.90	43.00	-1	5,189	-0.02%
2021/04/19	0	0.00	11	42.35	43.00	-11	5,194	-0.21%
2021/04/15	0	0.00	5	42.05	42.15	-5	5,255	-0.10%
2021/04/14	0	0.00	3	42.43	42.40	-3	5,288	-0.06%
2021/04/13	0	0.00	3	42.27	42.10	-3	5,275	-0.06%
2021/04/09	0	0.00	2	41.33	41.25	-2	5,252	-0.04%
2021/04/01	11	41.50	0	0.00	41.55	11	5,306	0.21%
2021/03/30	0	0.00	4	41.66	41.80	-4	5,197	-0.08%
2021/03/29	3	41.15	6	41.22	41.40	-3	5,142	-0.06%
2021/03/26	0	0.00	4	41.50	41.40	-4	5,104	-0.08%
2021/03/25	0	0.00	1	41.00	41.15	-1	5,066	-0.02%
2021/03/18	5	40.85	0	0.00	40.80	5	5,025	0.10%
2021/03/17	9	41.20	0	0.00	41.05	9	5,060	0.18%
2021/03/16	0	0.00	1	41.55	41.35	-1	5,070	-0.02%
2021/03/15	0	0.00	10	41.22	41.25	-10	5,112	-0.20%
2021/03/12	0	0.00	1	40.75	41.00	-1	5,124	-0.02%
2021/03/11	0	0.00	1	41.25	40.65	-1	5,153	-0.02%
2021/03/10	2	40.40	8	40.61	40.70	-6	5,100	-0.12%
2021/03/09	1	40.45	6	40.33	40.45	-5	5,044	-0.10%
2021/03/05	5	39.41	1	39.80	39.40	4	4,910	0.08%
2021/03/04	10	39.28	0	0.00	39.65	10	5,061	0.20%
2021/03/03	0	0.00	5	40.25	40.05	-5	5,026	-0.10%
2021/03/02	6	39.63	2	39.90	39.35	4	4,947	0.08%
2021/02/26	6	40.27	0	0.00	39.90	6	4,912	0.12%
2021/02/25	0	0.00	3	40.23	40.80	-3	4,739	-0.06%
2021/02/24	30	40.00	8	40.16	39.85	22	4,709	0.47%
2021/02/23	1	39.65	1	39.75	39.85	0	4,696	0.00%
2021/02/19	1	39.10	0	0.00	39.20	1	4,714	0.02%
2021/02/17	62	39.54	2	39.60	39.70	60	4,769	1.26%
2021/02/05	30	38.55	5	39.05	38.75	25	4,674	0.53%
2021/02/04	0	0.00	5	38.60	38.70	-5	4,665	-0.11%
2021/02/03	1	38.35	5	38.60	38.70	-4	4,755	-0.08%
2021/02/02	2	38.65	20	38.83	38.55	-18	4,790	-0.38%
2021/02/01	20	38.30	0	0.00	38.20	20	4,825	0.41%
2021/01/29	10	37.90	0	0.00	37.40	10	4,785	0.21%
2021/01/28	0	0.00	1	38.65	38.25	-1	4,680	-0.02%
2021/01/26	1	38.60	1.1	38.63	38.60	-0.1	4,602	0.00%
2021/01/25	2	38.90	0	0.00	38.90	2	4,572	0.04%
2021/01/22	2	39.20	0	0.00	39.00	2	4,609	0.04%
2021/01/21	1	39.30	10	40.15	39.10	-9	4,588	-0.20%
2021/01/20	13	39.19	1	39.90	39.00	12	4,531	0.26%
2021/01/18	1	41.20	4	41.40	41.20	-3	4,329	-0.07%
2021/01/12	5	41.75	1	41.90	42.00	4	4,377	0.09%
2021/01/08	0	0.00	32.3	41.98	42.50	-32.3	4,359	-0.74%
2021/01/07	2	41.48	3	41.60	41.45	-1	4,240	-0.02%
2021/01/06	0	0.00	11	40.65	41.00	-11	4,254	-0.26%
2021/01/05	0	0.00	1	41.15	41.35	-1	4,220	-0.02%
2021/01/04	0	0.00	1.2	41.37	41.35	-1.2	4,215	-0.03%
2020/12/30	0	0.00	4	40.59	41.05	-4	4,085	-0.10%
2020/12/23	0	0.00	10	39.50	39.60	-10	4,117	-0.24%
2020/12/16	5	40.05	1	40.20	40.25	4	4,380	0.09%
2020/12/15	1	39.70	0	0.00	39.70	1	4,375	0.02%
2020/12/14	4	40.00	5	40.10	39.95	-1	4,362	-0.02%
2020/12/11	0	0.00	7	39.66	40.00	-7	4,364	-0.16%
2020/12/09	9	38.46	13	38.55	39.15	-4	4,238	-0.09%
2020/12/08	11	39.09	0	0.00	38.95	11	4,158	0.26%
2020/12/07	3	39.68	0	0.00	39.80	3	4,116	0.07%
2020/12/04	2	40.30	15	40.28	40.20	-13	4,095	-0.32%
2020/12/03	0	0.00	5	39.90	40.00	-5	4,081	-0.12%
2020/12/02	3	39.33	0	0.00	39.90	3	4,113	0.07%
2020/12/01	0	0.00	1	39.20	39.90	-1	4,135	-0.02%
2020/11/30	1	39.60	1	39.95	39.00	0	4,131	0.00%
2020/11/27	4	39.90	0	0.00	39.90	4	3,938	0.10%
2020/11/25	1	40.25	0	0.00	40.15	1	4,011	0.02%
2020/11/24	1	40.35	0	0.00	40.30	1	4,045	0.02%
2020/11/23	0	0.00	24	40.50	40.60	-24	4,042	-0.59%
2020/11/20	0	0.00	1	40.10	40.30	-1	4,045	-0.02%
2020/11/19	10	40.52	0	0.00	40.50	10	4,125	0.24%
2020/11/18	5	40.85	1	40.75	40.95	4	4,134	0.10%
2020/11/16	0	0.00	12	40.41	40.50	-12	4,208	-0.29%
2020/11/12	24	39.74	0	0.00	39.80	24	4,197	0.57%
2020/11/11	6	39.95	2	40.00	40.20	4	4,196	0.10%
2020/11/10	2	39.25	38	39.54	39.55	-36	4,093	-0.88%
2020/11/09	5	38.60	1	39.00	38.85	4	4,027	0.10%
2020/11/06	0	0.00	1	38.50	38.60	-1	3,958	-0.03%
2020/11/05	0	0.00	1.1	38.51	38.60	-1.1	4,000	-0.03%
2020/11/04	0	0.00	1	38.20	38.20	-1	4,007	-0.02%
2020/11/03	1	38.30	1	38.20	38.35	0	4,027	0.00%
2020/11/02	0	0.00	2	37.93	37.95	-2	4,040	-0.05%
2020/10/30	4	37.13	0	0.00	37.05	4	4,024	0.10%
2020/10/29	31	37.55	8	37.66	37.55	23	3,929	0.59%
2020/10/26	1	38.30	5	38.23	38.30	-4	4,014	-0.10%
2020/10/23	0	0.00	2	38.25	38.20	-2	4,040	-0.05%
2020/10/22	1	38.60	9	38.30	38.50	-8	4,100	-0.20%
2020/10/20	1	37.95	0	0.00	38.15	1	4,063	0.02%
2020/10/15	3	38.22	0	0.00	38.05	3	4,022	0.07%
2020/10/14	10	39.10	1	39.10	38.55	9	3,997	0.23%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/10/12	0	0.00	5	38.60	38.95	-5	4,027	-0.12%
2020/10/08	3	39.00	0	0.00	39.00	3	4,119	0.07%
2020/10/06	10	39.43	0	0.00	39.30	10	4,228	0.24%
2020/10/05	3	39.13	0	0.00	38.85	3	4,239	0.07%
2020/09/25	5	38.27	34	38.31	38.40	-29	4,276	-0.68%
2020/09/24	10	37.90	11	37.50	37.35	-1	4,235	-0.02%
2020/09/23	5	39.13	0	0.00	38.90	5	4,120	0.12%
2020/09/22	8	39.78	0	0.00	39.50	8	4,105	0.19%
2020/09/21	0	0.00	1	40.55	40.20	-1	4,069	-0.02%
2020/09/18	1	40.35	0	0.00	40.75	1	4,094	0.02%
2020/09/17	3	40.35	0	0.00	40.30	3	4,079	0.07%
2020/09/16	0	0.00	1	40.85	41.00	-1	4,079	-0.02%
2020/09/15	1	40.60	0	0.00	40.80	1	4,079	0.02%
2020/09/14	0	0.00	15	40.88	40.90	-15	4,204	-0.36%
2020/09/10	2	40.45	0	0.00	40.35	2	4,270	0.05%
2020/09/09	11	40.32	0	0.00	40.55	11	4,314	0.25%
2020/09/08	1	40.85	0	0.00	40.80	1	4,341	0.02%
2020/09/07	11	40.99	1	40.90	40.90	10	4,374	0.23%
2020/09/04	1	41.20	0	0.00	41.50	1	4,374	0.02%
2020/09/03	1	41.75	1	42.30	41.80	0	4,380	0.00%
2020/09/02	1	41.30	0	0.00	41.50	1	4,416	0.02%
2020/09/01	34	41.47	0	0.00	41.75	34	4,454	0.76%
2020/08/31	1	41.90	0	0.00	41.80	1	4,454	0.02%
2020/08/26	3	41.97	0	0.00	42.15	3	4,615	0.06%
2020/08/25	1	41.40	23	42.08	42.35	-22	4,657	-0.47%
2020/08/24	48	41.50	0	0.00	41.35	48	4,690	1.02%
2020/08/21	13	41.65	10	41.95	41.80	3	4,710	0.06%
2020/08/20	24	42.40	0	0.00	41.55	24	4,726	0.51%
2020/08/19	1	43.35	3	43.25	43.00	-2	4,719	-0.04%
2020/08/18	20	43.30	0	0.00	43.40	20	4,748	0.42%
2020/08/17	0	0.00	20	44.38	44.35	-20	4,774	-0.42%
2020/08/11	21	43.40	20	44.00	43.40	1	4,824	0.02%
2020/08/10	3	43.68	3	43.45	43.70	0	4,804	0.00%
2020/08/06	0	0.00	11	42.97	43.00	-11	4,802	-0.23%
2020/08/04	3	41.82	0	0.00	41.65	3	4,852	0.06%
2020/08/03	39	41.50	10	41.50	41.45	29	4,872	0.60%
2020/07/30	1	42.45	0	0.00	42.85	1	4,830	0.02%
2020/07/27	12	42.57	0	0.00	42.50	12	4,935	0.24%
2020/07/24	10	43.80	10	43.65	43.55	0	4,958	0.00%
2020/07/23	1	44.50	0	0.00	44.60	1	4,972	0.02%
2020/07/21	0	0.00	2	45.08	45.50	-2	5,053	-0.04%
2020/07/16	7	44.93	35	45.00	44.80	-28	5,154	-0.54%
2020/07/15	0	0.00	2	47.73	47.75	-2	5,083	-0.04%
2020/07/13	1	46.90	0	0.00	47.00	1	5,064	0.02%
2020/07/10	0	0.00	4	47.50	47.50	-4	5,090	-0.08%
2020/07/08	3	47.50	0	0.00	48.00	3	5,105	0.06%
2020/07/07	1	47.55	0	0.00	47.50	1	5,139	0.02%
2020/07/06	10	47.60	1	47.50	47.45	9	5,132	0.18%
2020/07/02	10	46.75	2	46.78	46.80	8	5,184	0.15%
2020/07/01	0	0.00	13	46.00	46.20	-13	5,234	-0.25%
2020/06/23	1	45.10	0	0.00	45.20	1	5,452	0.02%
2020/06/18	0	0.00	1	44.80	45.10	-1	5,688	-0.02%
2020/06/17	2	45.10	0	0.00	45.40	2	5,694	0.04%
2020/06/16	5	44.71	6	45.62	45.15	-1	5,842	-0.02%
2020/06/15	3	44.20	1	44.30	44.05	2	6,057	0.03%
2020/06/12	2	44.65	17	44.51	44.50	-15	6,159	-0.24%
2020/06/11	23	45.96	1	46.45	45.40	22	6,330	0.35%
2020/06/10	0	0.00	10	46.65	46.75	-10	6,467	-0.15%
2020/06/09	0	0.00	28	45.99	46.10	-28	6,656	-0.42%
2020/06/08	11	45.80	31	45.84	46.00	-20	6,759	-0.30%
2020/06/05	39	45.00	0	0.00	45.20	39	6,826	0.57%
2020/06/04	1	45.05	1	45.25	45.10	0	6,977	0.00%
2020/06/03	14	44.38	17	44.31	44.75	-3	7,157	-0.04%
2020/06/02	10	43.40	20	43.45	43.40	-10	7,199	-0.14%
2020/06/01	7	43.39	2	43.45	43.50	5	7,206	0.07%
2020/05/29	2	42.20	1	42.15	42.80	1	7,149	0.01%
2020/05/28	7	42.66	0	0.00	42.20	7	7,047	0.10%
2020/05/27	38	42.50	6	42.48	42.50	32	7,052	0.45%
2020/05/26	0	0.00	1	43.10	42.90	-1	7,077	-0.01%
2020/05/25	1	41.55	2	42.00	41.75	-1	7,038	-0.01%
2020/05/22	3	42.65	0	0.00	42.55	3	6,994	0.04%
2020/05/20	0	0.00	1	43.45	43.40	-1	7,017	-0.01%
2020/05/19	0	0.00	5	43.35	43.35	-5	7,027	-0.07%
2020/05/15	1	42.35	0	0.00	42.25	1	7,038	0.01%
2020/05/14	6	42.53	0	0.00	42.55	6	7,001	0.09%
2020/05/12	1	43.50	0	0.00	43.45	1	6,996	0.01%
2020/05/11	7	44.09	0	0.00	44.05	7	6,939	0.10%
2020/05/06	5	43.00	0	0.00	42.80	5	6,911	0.07%
2020/05/04	0	0.00	5	42.25	42.40	-5	6,921	-0.07%
2020/04/30	1	44.40	4	44.33	44.15	-3	6,891	-0.04%
2020/04/29	0	0.00	7	43.57	43.70	-7	6,907	-0.10%
2020/04/27	5	42.15	6	41.78	42.10	-1	7,119	-0.01%
2020/04/22	1	40.75	0	0.00	40.75	1	7,152	0.01%
2020/04/21	7	41.11	0	0.00	40.95	7	7,139	0.10%
2020/04/20	2	42.65	1	42.60	42.50	1	7,137	0.01%
2020/04/17	2	42.90	5	43.52	42.70	-3	7,175	-0.04%
2020/04/16	7	42.54	4	42.65	42.35	3	7,079	0.04%
2020/04/15	2	42.55	13	43.31	43.20	-11	7,024	-0.16%
2020/04/14	2	41.95	3	41.10	41.95	-1	6,942	-0.01%
2020/04/10	0	0.00	1	41.00	41.10	-1	6,883	-0.01%
2020/04/09	1	40.30	0	0.00	40.35	1	6,840	0.01%
2020/04/08	0	0.00	5	40.29	40.40	-5	6,811	-0.07%
2020/04/07	6	39.38	2	39.20	39.90	4	6,741	0.06%
2020/04/06	1	38.05	20	39.20	38.65	-19	6,706	-0.28%
2020/04/01	6	38.75	0	0.00	38.50	6	6,628	0.09%
2020/03/31	1	39.10	0	0.00	39.35	1	6,542	0.02%
2020/03/27	3	40.50	1	39.65	40.00	2	6,355	0.03%
2020/03/26	2	39.80	0	0.00	40.10	2	6,246	0.03%
2020/03/25	4	40.25	3	40.20	40.60	1	6,339	0.02%
2020/03/24	0	0.00	1	39.10	38.70	-1	6,220	-0.02%
2020/03/23	0	0.00	1	36.15	35.65	-1	6,044	-0.02%
2020/03/20	9	36.59	1	36.20	37.45	8	6,058	0.13%
2020/03/19	6	36.48	0	0.00	35.00	6	5,875	0.10%
2020/03/18	1	37.70	6	37.63	38.00	-5	5,671	-0.09%
2020/03/17	10	37.75	3	37.52	38.25	7	5,582	0.13%
2020/03/16	4	40.83	0	0.00	39.60	4	5,376	0.07%
2020/03/13	14	40.46	0	0.00	42.20	14	5,213	0.27%
2020/03/12	16.5	44.69	0	0.00	44.30	16.5	4,979	0.33%
2020/03/11	1	47.10	0	0.00	47.00	1	4,818	0.02%
2020/03/10	2	47.70	10	47.02	47.40	-8	4,691	-0.17%
2020/03/09	14	46.62	11	46.15	46.10	3	4,548	0.07%
2020/03/06	13	49.68	0	0.00	49.60	13	4,262	0.31%
2020/03/03	1	49.70	34	49.93	50.00	-33	4,275	-0.77%
2020/03/02	13	49.62	4	49.34	49.40	9	4,249	0.21%
2020/02/24	7	51.10	0	0.00	50.90	7	4,293	0.16%
2020/02/21	0	0.00	13	52.32	52.00	-13	4,260	-0.31%
2020/02/19	0	0.00	5	52.30	52.10	-5	4,226	-0.12%
2020/02/18	5	51.14	1	51.50	51.70	4	4,199	0.10%
2020/02/17	25	51.30	0	0.00	51.40	25	4,238	0.59%
2020/02/13	1	51.50	0	0.00	51.60	1	4,320	0.02%
2020/02/12	1	50.80	5	51.00	51.00	-4	4,302	-0.09%
2020/02/07	0	0.00	1	50.80	50.80	-1	4,449	-0.02%
2020/02/04	1	49.50	9	50.07	50.10	-8	4,485	-0.18%
2020/02/03	4	49.65	10	49.60	49.60	-6	4,482	-0.13%
2020/01/31	2.6	50.25	5	50.00	50.00	-2.4	4,445	-0.05%
2020/01/30	0	0.00	1	52.00	50.10	-1	4,312	-0.02%
2020/01/20	0	0.00	11	53.08	53.10	-11	4,140	-0.27%
2020/01/15	0	0.00	10	52.70	52.50	-10	4,188	-0.24%
2020/01/14	5	52.40	1	52.40	52.70	4	4,215	0.09%
2020/01/13	2	52.00	4	51.90	52.00	-2	4,186	-0.05%
2020/01/10	2	50.90	0	0.00	51.00	2	4,427	0.05%
2020/01/09	3	50.90	0	0.00	51.10	3	4,474	0.07%
2020/01/08	7	50.61	0	0.00	50.60	7	4,509	0.16%
2020/01/06	0	0.00	1	51.90	51.70	-1	4,590	-0.02%
2019/12/30	0.1	52.30	1	52.70	52.20	-0.9	4,696	-0.02%
2019/12/27	0	0.00	11	52.65	52.70	-11	4,715	-0.23%
2019/12/26	0	0.00	0.4	52.30	52.40	-0.4	4,776	-0.01%
2019/12/25	3	51.80	0	0.00	51.90	3	4,858	0.06%
2019/12/23	0	0.00	3	52.70	52.70	-3	5,081	-0.06%
2019/12/20	0	0.00	24	52.27	52.50	-24	5,206	-0.46%
2019/12/19	0	0.00	2	51.50	51.60	-2	5,107	-0.04%
2019/12/18	0	0.00	2	51.30	51.40	-2	5,163	-0.04%
2019/12/17	5	51.10	10	51.53	51.60	-5	6,967	-0.07%
2019/12/13	0	0.00	3	50.97	50.90	-3	7,225	-0.04%
2019/12/12	0	0.00	2	50.50	50.60	-2	7,321	-0.03%
2019/12/09	2	50.30	0	0.00	50.30	2	7,917	0.03%
2019/12/06	1	50.40	0	0.00	50.30	1	8,120	0.01%
2019/12/05	2	50.30	1	50.40	50.30	1	8,419	0.01%
2019/12/04	3.4	49.67	0	0.00	50.00	3.4	8,757	0.04%
2019/12/03	61	49.45	0	0.00	49.60	61	8,824	0.69%
2019/12/02	2	49.53	0	0.00	49.55	2	8,996	0.02%
2019/11/29	14	50.31	2	50.40	49.90	12	8,988	0.13%
2019/11/27	2	51.80	0	0.00	51.80	2	9,041	0.02%
2019/11/25	3	51.80	0	0.00	51.40	3	8,950	0.03%
2019/11/20	2	51.80	0	0.00	52.10	2	9,471	0.02%
2019/11/15	10	51.60	1	51.60	51.70	9	9,970	0.09%
2019/11/14	4	51.00	1	51.00	51.50	3	10,009	0.03%
2019/11/13	0	0.00	1	51.80	51.60	-1	10,077	-0.01%
2019/11/12	1	52.40	5	52.30	52.90	-4	10,066	-0.04%
2019/11/11	0	0.00	1	52.60	52.50	-1	10,108	-0.01%
2019/11/08	1	53.00	0	0.00	53.00	1	10,224	0.01%
2019/11/06	1	53.40	1	54.00	53.90	0	10,213	0.00%
2019/11/05	6	53.12	12	53.38	53.50	-6	10,193	-0.06%
2019/11/04	0	0.00	1	52.40	52.40	-1	10,178	-0.01%
2019/11/01	0	0.00	1	52.10	52.10	-1	10,285	-0.01%
2019/10/31	0	0.00	1	52.50	52.50	-1	10,413	-0.01%
2019/10/30	7	52.10	0.1	52.50	52.50	6.9	10,440	0.07%
2019/10/29	6	51.90	0	0.00	51.80	6	10,581	0.06%
2019/10/25	0	0.00	0.2	52.10	52.10	-0.2	10,630	0.00%
2019/10/24	0	0.00	6	52.27	52.20	-6	10,693	-0.06%
2019/10/23	0	0.00	2	51.30	51.20	-2	10,763	-0.02%
2019/10/22	2	51.20	0	0.00	51.50	2	10,847	0.02%
2019/10/21	0	0.00	5.1	51.08	51.20	-5.1	10,832	-0.05%
2019/10/18	3	51.07	16.8	50.98	51.00	-13.8	10,784	-0.13%
2019/10/17	0	0.00	1	52.20	51.80	-1	10,492	-0.01%
2019/10/16	5	51.90	1	51.70	52.10	4	10,450	0.04%
2019/10/15	1	51.90	0	0.00	51.90	1	10,440	0.01%
2019/10/14	1	51.90	13	51.67	51.90	-12	10,441	-0.11%
2019/10/09	4	50.20	0	0.00	50.20	4	10,390	0.04%
2019/10/08	6	51.20	2	51.40	50.80	4	10,333	0.04%
2019/10/04	1	51.30	0	0.00	51.60	1	10,342	0.01%
2019/10/03	0	0.00	1	51.10	51.30	-1	10,339	-0.01%
2019/10/02	3	51.07	1	51.10	51.10	2	10,375	0.02%
2019/10/01	1	51.50	0	0.00	51.50	1	10,398	0.01%
2019/09/27	0	0.00	1	52.50	52.10	-1	10,367	-0.01%
2019/09/26	8	52.04	0	0.00	52.10	8	10,338	0.08%
2019/09/25	1	52.60	20	52.20	52.70	-19	10,214	-0.19%
2019/09/24	0	0.00	3	54.10	54.00	-3	10,140	-0.03%
2019/09/20	1	54.70	12	55.61	55.70	-11	10,165	-0.11%
2019/09/19	0	0.00	1	55.10	55.10	-1	8,339	-0.01%
2019/09/17	8	54.76	0	0.00	54.70	8	8,011	0.10%
2019/09/16	0	0.00	29	55.94	56.00	-29	7,890	-0.37%
2019/09/12	0	0.00	4	54.93	54.60	-4	7,586	-0.05%
2019/09/11	3	54.50	17	54.28	54.80	-14	7,505	-0.19%
2019/09/10	4	53.90	1	53.90	54.00	3	7,398	0.04%
2019/09/09	6	54.42	43	54.04	54.90	-37	7,321	-0.51%
2019/09/06	6	52.73	44	52.10	53.30	-38	7,064	-0.54%
2019/09/05	0	0.00	3	51.10	51.30	-3	6,784	-0.04%
2019/09/04	11	50.95	8	50.91	51.10	3	6,777	0.04%
2019/09/03	0	0.00	3	50.40	50.40	-3	6,601	-0.05%
2019/09/02	3	50.60	1	50.90	50.70	2	6,610	0.03%
2019/08/30	0	0.00	7	49.97	50.80	-7	6,596	-0.11%
2019/08/29	0	0.00	1	49.25	49.25	-1	6,430	-0.02%
2019/08/27	0	0.00	4	49.43	49.65	-4	6,398	-0.06%
2019/08/26	0	0.00	4	49.65	50.00	-4	6,280	-0.06%
2019/08/23	0	0.00	26	49.72	49.75	-26	6,204	-0.42%
2019/08/22	0	0.00	10	48.50	48.70	-10	6,189	-0.16%
2019/08/21	21	46.83	21	47.35	47.65	0	6,519	0.00%
2019/08/20	0	0.00	1	48.30	48.30	-1	6,389	-0.02%
2019/08/19	1	47.75	0	0.00	48.45	1	6,588	0.02%
2019/08/16	0	0.00	14.7	47.99	48.00	-14.7	6,638	-0.22%
2019/08/14	7	47.66	2	47.18	47.10	5	6,618	0.08%
2019/08/13	7	47.36	19	47.33	46.80	-12	6,763	-0.18%
2019/08/08	1	48.70	2	48.80	48.65	-1	6,678	-0.01%
2019/08/07	4	48.64	0	0.00	48.30	4	6,700	0.06%
2019/08/06	2	48.93	1	49.05	49.05	1	6,675	0.01%
2019/08/05	7	48.32	1	48.35	50.00	6	6,615	0.09%
2019/08/02	9	49.30	1	48.90	48.85	8	6,542	0.12%
2019/08/01	20	50.31	7	50.30	50.20	13	6,471	0.20%
2019/07/31	11	50.28	7	51.09	51.40	4	6,402	0.06%
2019/07/30	0	0.00	6	51.75	51.40	-6	6,237	-0.10%
2019/07/26	10	51.76	0	0.00	51.90	10	6,269	0.16%
2019/07/25	4	51.93	0	0.00	51.70	4	6,292	0.06%
2019/07/24	0	0.00	10	54.70	53.50	-10	6,174	-0.16%
2019/07/17	2	57.00	3	57.00	57.00	-1	6,151	-0.02%
2019/07/16	7	55.93	0	0.00	56.20	7	6,119	0.11%
2019/07/15	1	56.40	0	0.00	56.20	1	6,102	0.02%
2019/07/11	1	57.40	1	57.50	57.50	0	6,120	0.00%
2019/07/10	0	0.00	19	57.03	57.20	-19	6,112	-0.31%
2019/07/09	0	0.00	22	56.25	56.20	-22	6,083	-0.36%
2019/07/08	2	55.65	0	0.00	56.30	2	6,077	0.03%
2019/07/05	0	0.00	5	57.30	57.40	-5	6,039	-0.08%
2019/07/04	5	56.50	0	0.00	56.60	5	6,000	0.08%
2019/07/03	0	0.00	2	55.20	55.60	-2	6,021	-0.03%
2019/07/01	3	55.37	0	0.00	55.30	3	6,028	0.05%
2019/06/27	0	0.00	11	57.60	57.70	-11	5,974	-0.18%
2019/06/26	1	57.00	0	0.00	57.00	1	6,055	0.02%
2019/06/19	0	0.00	17	56.74	57.40	-17	6,257	-0.27%
2019/06/18	0	0.00	5	56.00	56.00	-5	6,229	-0.08%
2019/06/17	7	54.69	0	0.00	54.50	7	6,235	0.11%
2019/06/14	0	0.00	1	56.40	56.20	-1	6,151	-0.02%
2019/06/13	11	56.28	2	55.60	56.50	9	6,148	0.15%
2019/06/12	12	57.34	0	0.00	56.10	12	6,180	0.19%
2019/06/11	0	0.00	2	58.00	58.10	-2	6,217	-0.03%
2019/06/10	2	57.90	1	58.10	58.20	1	6,415	0.02%
2019/06/06	10	57.90	1	57.90	57.90	9	6,411	0.14%
2019/06/05	1	57.70	0	0.00	57.40	1	6,509	0.02%
2019/06/04	0	0.00	1	58.10	58.00	-1	6,549	-0.02%
2019/06/03	11	57.32	0	0.00	57.70	11	6,571	0.17%
2019/05/31	0	0.00	1	57.20	58.10	-1	6,590	-0.02%
2019/05/30	1	57.00	0	0.00	57.50	1	6,664	0.02%
2019/05/29	8	55.73	12	55.84	56.20	-4	7,396	-0.05%
2019/05/28	2	55.95	43	55.47	57.40	-41	10,894	-0.38%
2019/05/27	4	56.83	5	56.76	56.80	-1	10,729	-0.01%
2019/05/24	5	57.12	4	56.65	57.80	1	10,925	0.01%
2019/05/23	5	54.50	1	53.70	54.90	4	10,937	0.04%
2019/05/22	3	52.97	3	53.20	53.90	0	11,227	0.00%
2019/05/21	1	53.20	21	53.45	53.80	-20	11,442	-0.17%
2019/05/20	1	52.40	3	52.87	52.60	-2	11,663	-0.02%
2019/05/17	10	51.00	0	0.00	51.10	10	11,748	0.09%
2019/05/15	4	50.90	0	0.00	50.90	4	12,120	0.03%
2019/05/14	0	0.00	8	50.61	50.90	-8	12,395	-0.06%
2019/05/07	1	50.00	0	0.00	49.80	1	13,292	0.01%
2019/05/03	0	0.00	25	50.50	50.90	-25	13,339	-0.19%
2019/05/02	0	0.00	7	50.29	50.40	-7	13,322	-0.05%
2019/04/30	0	0.00	2	49.00	49.80	-2	13,245	-0.02%
2019/04/26	0	0.00	1	48.05	48.90	-1	13,278	-0.01%
2019/04/23	0	0.00	6	47.80	47.95	-6	13,569	-0.04%
2019/04/15	0	0.00	2	48.85	48.90	-2	14,187	-0.01%
2019/04/11	4	48.63	0	0.00	48.70	4	14,274	0.03%
2019/04/10	0	0.00	1	48.00	48.90	-1	14,271	-0.01%
2019/03/29	11	48.81	56	48.33	48.70	-45	14,204	-0.32%
2019/03/28	0	0.00	4	47.88	48.00	-4	14,310	-0.03%
2019/03/27	0.3	47.50	0	0.00	47.55	0.3	14,304	0.00%
2019/03/26	0	0.00	3	47.83	47.90	-3	14,394	-0.02%
2019/03/25	1	46.70	105	46.80	46.95	-104	14,359	-0.72%	大賣/鉅額交易
2019/03/22	0	0.00	90	47.39	47.55	-90	14,324	-0.63%
2019/03/20	1	47.80	21	47.80	47.90	-20	14,275	-0.14%
2019/03/19	70	47.39	24	47.42	47.50	46	14,212	0.32%
2019/03/18	1	46.90	2	47.05	47.40	-1	14,205	-0.01%
2019/03/15	7	46.99	15	46.94	47.30	-8	14,202	-0.06%
2019/03/14	2	46.65	20	46.96	47.10	-18	14,105	-0.13%
2019/03/13	1	46.45	3	46.38	46.50	-2	14,027	-0.01%
2019/03/12	0.3	45.65	0	0.00	45.50	0.3	13,839	0.00%
2019/03/08	0	0.00	1	45.20	44.95	-1	13,719	-0.01%
2019/03/07	1	45.65	1	45.60	45.50	0	13,759	0.00%
2019/03/06	3	45.67	3	45.97	46.00	0	13,770	0.00%
2019/03/05	1	45.60	1	45.90	46.10	0	13,745	0.00%
2019/03/04	95	46.10	16	46.03	46.10	79	13,664	0.58%
2019/02/27	45	45.28	14	46.25	47.90	31	12,945	0.24%
2019/02/26	6	45.05	0	0.00	44.90	6	9,352	0.06%
2019/02/25	9	45.98	1	45.65	45.70	8	9,048	0.09%
2019/02/22	18	47.23	2	47.15	47.20	16	8,648	0.18%
2019/02/21	11	46.57	36	46.90	47.65	-25	8,393	-0.30%
2019/02/20	0	0.00	53	45.95	46.30	-53	8,048	-0.66%
2019/02/19	0	0.00	105	45.50	45.20	-105	7,864	-1.34%	大賣/鉅額交易
2019/02/18	0	0.00	58	45.44	45.20	-58	7,592	-0.76%
2019/02/15	0	0.00	20	45.08	45.00	-20	7,540	-0.27%
2019/02/13	2	44.90	11.1	44.99	45.00	-9.1	7,377	-0.12%
2019/02/12	6	45.30	57	45.06	44.70	-51	7,076	-0.72%
2019/02/11	6	43.83	1	43.95	43.80	5	6,348	0.08%
2019/01/30	1	43.50	18	43.84	43.90	-17	6,475	-0.26%
2019/01/28	1	43.00	0	0.00	43.30	1	6,485	0.02%
2019/01/25	7	43.84	9	43.53	43.70	-2	6,421	-0.03%
2019/01/24	11	44.25	8	43.96	43.95	3	6,367	0.05%
2019/01/23	0	0.00	11	43.90	43.95	-11	6,412	-0.17%
2019/01/22	0	0.00	6	43.77	43.85	-6	6,682	-0.09%
2019/01/21	15	43.50	46	43.57	43.75	-31	6,802	-0.46%
2019/01/18	0	0.00	14	43.07	43.15	-14	6,779	-0.21%
2019/01/16	25	42.55	8	42.40	42.60	17	6,917	0.25%
2019/01/15	0	0.00	48	43.24	43.20	-48	6,867	-0.70%
2019/01/14	1	42.50	50.1	42.50	42.50	-49.1	6,947	-0.71%
2019/01/11	4	41.64	35	41.75	41.60	-31	7,042	-0.44%
2019/01/10	1	41.10	30	41.03	41.20	-29	6,906	-0.42%
2019/01/09	0	0.00	20	40.43	40.70	-20	6,758	-0.30%
2019/01/07	0	0.00	6	40.19	40.20	-6	6,602	-0.09%
2019/01/04	1	40.10	1	40.00	40.05	0	6,568	0.00%
2019/01/03	0	0.00	1	40.00	40.10	-1	6,564	-0.02%
2018/12/28	0	0.00	11	40.15	40.20	-11	6,414	-0.17%
2018/12/27	0	0.00	1	40.10	40.15	-1	6,359	-0.02%
2018/12/26	1	39.90	0	0.00	39.85	1	6,350	0.02%
2018/12/25	0	0.00	1	39.80	39.75	-1	6,330	-0.02%
2018/12/22	0	0.00	2	39.75	39.70	-2	6,262	-0.03%
2018/12/21	0	0.00	32	40.37	40.40	-32	6,249	-0.51%
2018/12/20	0	0.00	35	40.18	40.25	-35	6,011	-0.58%
2018/12/19	0	0.00	1	39.95	40.15	-1	5,909	-0.02%
2018/12/14	0	0.00	2	39.60	39.50	-2	5,670	-0.04%
2018/12/11	0	0.00	2	39.45	39.25	-2	5,640	-0.04%
2018/12/05	2	38.85	0	0.00	39.05	2	5,529	0.04%
2018/11/30	10	39.00	0	0.00	39.95	10	5,516	0.18%
2018/11/29	1	39.10	0	0.00	38.80	1	5,433	0.02%
2018/11/28	1	38.90	1	39.10	39.10	0	5,337	0.00%
2018/11/27	4	39.41	1	39.70	39.60	3	5,276	0.06%
2018/11/26	0	0.00	10	39.90	39.95	-10	5,137	-0.19%
2018/11/22	0	0.00	8	38.65	38.90	-8	4,963	-0.16%
2018/11/21	0	0.00	8	38.86	38.90	-8	4,947	-0.16%
2018/11/20	1	38.90	2	38.90	38.90	-1	4,922	-0.02%
2018/11/19	2	39.13	5	38.62	39.20	-3	4,897	-0.06%
2018/11/16	3	38.80	0	0.00	38.55	3	4,834	0.06%
2018/11/15	2	38.75	4	39.00	39.05	-2	4,719	-0.04%
2018/11/14	32	39.26	1	39.00	39.15	31	4,687	0.66%
2018/11/13	2	40.78	5	40.90	40.80	-3	4,481	-0.07%
2018/11/12	0	0.00	15.7	40.37	40.50	-15.7	4,309	-0.37%
2018/11/09	0	0.00	1	39.60	39.55	-1	4,141	-0.02%
2018/11/08	1	39.60	20	39.70	39.90	-19	4,128	-0.46%
2018/11/07	4	39.69	40	39.74	39.95	-36	4,057	-0.89%
2018/11/06	9	39.12	20	39.07	38.95	-11	3,813	-0.29%
2018/11/05	0	0.00	40	38.63	38.70	-40	3,685	-1.09%
2018/11/02	5	38.23	0	0.00	38.60	5	3,639	0.14%
2018/11/01	1	38.40	34	38.45	38.50	-33	3,550	-0.93%
2018/10/31	1	38.75	6	38.53	38.45	-5	3,506	-0.14%
2018/10/30	8	37.64	25	38.34	38.40	-17	3,406	-0.50%
2018/10/29	0	0.00	4.2	36.41	37.35	-4.2	3,056	-0.14%
2018/10/26	25	36.18	0	0.00	36.45	25	2,881	0.87%
2018/10/25	0	0.00	1	36.50	36.20	-1	2,746	-0.04%
2018/10/24	0	0.00	1	36.90	36.80	-1	2,647	-0.04%
2018/10/23	0	0.00	1	36.70	36.55	-1	2,497	-0.04%
2018/10/22	15	37.74	54	37.64	37.35	-39	2,391	-1.63%
2018/10/19	29	35.76	38	36.19	36.90	-9	2,126	-0.42%