上海商銀 (5876)-元富-嘉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
46.70
漲跌
--
漲幅
0.00%
成交量
5,069張
產業
上市金融類股
483人加入追蹤

立即追蹤
本地時間:13:30

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－元富-嘉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

元富-嘉義券商分點個股進出
元富-嘉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
2024/05/06	6	46.79	5	47.35	46.90	1	5,398	0.02%
2024/04/30	0	0.00	1	46.35	46.45	-1	5,131	-0.02%
2024/04/29	0	0.00	2	46.15	46.40	-2	5,088	-0.04%
2024/04/26	2	45.10	0	0.00	45.05	2	5,005	0.04%
2024/04/25	1	45.30	0	0.00	45.20	1	5,001	0.02%
2024/04/24	0	0.00	1	46.15	45.75	-1	4,969	-0.02%
2024/04/23	1	45.60	1	46.20	45.85	0	5,048	0.00%
2024/04/22	5	45.40	0	0.00	45.55	5	5,059	0.10%
2024/04/19	3	45.25	2	45.73	45.00	1	5,005	0.02%
2024/04/16	17	46.69	10	46.29	46.10	7	4,882	0.14%
2024/04/15	0	0.00	8	47.54	47.40	-8	4,807	-0.17%
2024/04/11	5	47.15	5	47.60	47.50	0	4,686	0.00%
2024/04/10	0	0.00	22	47.38	47.45	-22	4,670	-0.47%
2024/04/08	0	0.00	1.1	46.60	46.70	-1.1	4,660	-0.02%
2024/04/03	6	45.96	0	0.00	45.95	6	4,637	0.13%
2024/04/01	28.1	47.03	0	0.00	46.50	28.1	4,731	0.59%
2024/03/29	1	47.70	0	0.00	48.35	1	4,637	0.02%
2024/03/28	2	47.78	1	48.35	48.25	1	4,280	0.02%
2024/03/27	0	0.00	1	47.50	48.00	-1	4,031	-0.02%
2024/03/26	1	46.80	10	47.18	47.30	-9	3,971	-0.23%
2024/03/25	6	46.84	0	0.00	46.90	6	3,980	0.15%
2024/03/18	0	0.00	0.2	45.95	46.30	-0.2	3,617	-0.01%
2024/03/15	0.2	45.94	0	0.00	46.40	0.2	3,598	0.01%
2024/03/14	5	46.11	10	45.85	46.20	-5	3,455	-0.14%
2024/03/13	0	0.00	2	45.25	45.40	-2	3,384	-0.06%
2024/03/12	0	0.00	10	44.90	45.05	-10	3,351	-0.30%
2024/03/11	10	44.50	0	0.00	44.60	10	3,369	0.30%
2024/03/08	10	44.35	11	44.67	44.75	-1	3,436	-0.03%
2024/03/07	10	44.13	10	44.58	44.70	0	3,473	0.00%
2024/02/15	1	43.90	0	0.00	44.10	1	4,721	0.02%
2024/01/17	0.6	44.40	0	0.00	43.90	0.6	5,084	0.01%
2023/12/21	0	44.95	0	0.00	45.20	0	4,940	0.00%
2023/12/18	2	45.60	2	45.50	45.80	0	4,905	0.00%
2023/12/15	0.4	45.80	0	0.00	45.55	0.4	4,900	0.01%
2023/12/14	0	0.00	1	46.25	46.25	-1	4,807	-0.02%
2023/12/01	2	45.15	2	45.90	46.00	0	4,742	0.00%
2023/11/28	0	45.75	0	0.00	45.45	0	4,347	0.00%
2023/11/22	0	45.70	0	0.00	45.70	0	3,865	0.00%
2023/11/15	0	0.00	1	45.05	45.05	-1	3,667	-0.03%
2023/11/08	0	0.00	2	44.65	44.85	-2	3,726	-0.05%
2023/11/07	0	0.00	1	44.95	44.90	-1	3,722	-0.03%
2023/11/03	0	0.00	5	44.35	44.60	-5	3,628	-0.14%
2023/10/30	4	43.04	0	0.00	42.70	4	3,504	0.11%
2023/10/27	0	0.00	10	43.83	43.95	-10	3,444	-0.29%
2023/10/19	1	43.15	0	0.00	43.40	1	3,321	0.03%
2023/10/12	0	0.00	1	44.40	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	1	44.00	44.35	-1	3,358	-0.03%
2023/09/26	1	42.70	0	0.00	42.60	1	3,530	0.03%
2023/09/25	0	0.00	0.2	42.90	42.95	-0.2	3,537	-0.01%
2023/09/06	2	42.33	0	0.00	42.20	2	3,886	0.05%
2023/08/31	1	42.50	0	0.00	42.60	1	3,892	0.03%
2023/08/17	0	42.10	100	41.65	42.00	-100	5,352	-1.87%
2023/08/16	0	42.60	0	0.00	42.35	0	5,309	0.00%
2023/08/15	0	43.30	0	0.00	42.95	0	5,328	0.00%
2023/08/14	0	0.00	44	43.30	43.10	-44	5,348	-0.82%
2023/08/07	0	0.00	0	44.45	44.35	0	5,432	0.00%
2023/08/04	0	0.00	0.1	44.25	43.95	-0.1	5,476	0.00%
2023/08/02	0.1	44.05	0	0.00	43.85	0.1	5,465	0.00%
2023/07/31	100	44.55	0	0.00	44.05	100	5,505	1.82%
2023/07/25	7	43.90	0	0.00	43.85	7	5,673	0.12%
2023/07/20	0	0.00	0.1	44.65	44.40	-0.1	5,713	0.00%
2023/07/19	1.1	44.59	0	0.00	44.30	1.1	5,683	0.02%
2023/07/18	0	0.00	13	44.72	45.05	-13	5,641	-0.23%
2023/07/17	10	44.60	20	44.60	44.70	-10	5,588	-0.18%
2023/07/14	0	0.00	4	44.30	44.40	-4	5,600	-0.07%
2023/07/11	2	43.60	0	0.00	43.50	2	5,576	0.04%
2023/07/07	4	42.85	0	0.00	43.35	4	5,520	0.07%
2023/07/06	5	43.90	0	0.00	43.40	5	5,453	0.09%
2023/07/05	2	46.05	0	0.00	46.05	2	5,251	0.04%
2023/07/03	40	45.65	0	0.00	45.90	40	5,182	0.77%
2023/06/28	0	45.63	0	0.00	45.45	0	5,186	0.00%
2023/06/26	1	45.45	0	0.00	45.45	1	5,194	0.02%
2023/06/20	5	45.75	0	0.00	45.70	5	5,185	0.10%
2023/06/16	10	46.60	1	46.65	45.70	9	5,043	0.18%
2023/06/13	20	46.30	0	0.00	46.25	20	5,115	0.39%
2023/06/07	0	0.00	2	46.70	46.55	-2	5,374	-0.04%
2023/06/02	2	45.48	0	0.00	45.40	2	5,328	0.04%
2023/05/30	1	46.15	0	0.00	46.00	1	4,133	0.02%
2023/05/26	2	45.50	0	0.00	45.80	2	4,062	0.05%
2023/05/25	1	45.95	0	0.00	45.95	1	3,994	0.03%
2023/05/24	1	46.50	0	0.00	46.85	1	3,914	0.03%
2023/05/10	0.9	46.60	0	0.00	46.50	0.9	3,679	0.03%
2023/05/03	1	45.40	0	0.00	45.50	1	3,585	0.03%
2023/04/27	2	46.15	0	0.00	46.00	2	3,683	0.06%
2023/04/18	0	46.65	0	0.00	46.65	0	3,717	0.00%
2023/04/10	0	46.70	0	0.00	46.90	0	3,831	0.00%
2023/03/27	1	46.35	0	0.00	46.25	1	4,302	0.02%
2023/03/20	0	0.00	10	45.15	45.15	-10	4,414	-0.23%
2023/02/21	0	0.00	2	47.70	47.80	-2	4,739	-0.04%
2023/02/20	0	0.00	1	47.70	47.80	-1	4,818	-0.02%
2023/02/13	0	0.00	0.1	47.10	47.15	-0.1	5,237	0.00%
2023/02/09	0	0.00	1	47.00	46.95	-1	5,290	-0.02%
2023/02/02	0	46.80	1	46.85	46.75	-1	5,620	-0.02%
2023/01/31	0	46.85	1	47.55	46.60	-1	5,647	-0.02%
2023/01/16	0	0.00	1	46.65	46.80	-1	5,560	-0.02%
2023/01/13	0	0.00	2	46.30	46.35	-2	5,631	-0.04%
2023/01/12	0	0.00	2.2	46.44	46.40	-2.2	5,790	-0.04%
2023/01/11	0	0.00	1	46.25	46.25	-1	5,846	-0.02%
2023/01/09	0	0.00	2	46.18	46.25	-2	5,910	-0.03%
2023/01/04	0	0.00	1	44.95	44.95	-1	6,008	-0.02%
2023/01/03	0	0.00	1	44.10	44.25	-1	6,037	-0.02%
2022/12/29	2	43.65	1	44.00	43.90	1	6,044	0.02%
2022/12/26	0	0.00	3	44.00	44.05	-3	6,042	-0.05%
2022/12/23	0	0.00	1	44.00	44.25	-1	6,076	-0.02%
2022/12/22	0	0.00	2	44.28	44.45	-2	6,119	-0.03%
2022/12/21	2	43.75	2	43.78	43.75	0	6,124	0.00%
2022/12/20	6	44.49	5	44.80	44.50	1	6,004	0.02%
2022/12/07	0	0.00	0.2	48.06	47.90	-0.2	5,824	0.00%
2022/12/05	0	47.70	1	47.60	47.05	-1	5,756	-0.02%
2022/12/01	1	49.00	0	0.00	48.95	1	5,692	0.02%
2022/11/29	0	0.00	0	47.10	47.80	0	5,482	0.00%
2022/11/28	0.2	46.42	0	0.00	46.40	0.2	5,412	0.00%
2022/11/23	0	0.00	5	45.71	45.80	-5	5,521	-0.09%
2022/11/21	2	44.55	0	0.00	45.10	2	5,451	0.04%
2022/11/18	3	44.80	0	0.00	44.85	3	5,443	0.06%
2022/11/16	0	0.00	10	46.05	45.80	-10	5,377	-0.19%
2022/11/15	0.1	46.40	0	0.00	46.40	0.1	5,319	0.00%
2022/11/14	5	46.30	0	0.00	46.00	5	5,269	0.09%
2022/11/11	5	45.72	10	45.69	46.00	-5	5,220	-0.10%
2022/11/10	4	44.91	0	0.00	45.20	4	5,196	0.08%
2022/11/09	1	45.00	1	45.30	45.30	0	5,191	0.00%
2022/11/08	5	45.00	0	0.00	45.30	5	5,139	0.10%
2022/11/07	5	44.85	0	0.00	45.45	5	5,097	0.10%
2022/11/04	1	44.50	0	0.00	45.10	1	5,043	0.02%
2022/11/03	1	44.91	1	45.00	45.00	0	4,989	0.00%
2022/11/02	3	45.35	3	45.47	45.60	0	4,947	0.00%
2022/10/31	0.1	45.45	0	0.00	46.40	0.1	4,854	0.00%
2022/10/27	0	45.80	0	0.00	45.50	0	4,769	0.00%
2022/10/26	0	0.00	1	45.35	45.70	-1	4,759	-0.02%
2022/10/24	0	46.20	0	0.00	46.00	0	4,684	0.00%
2022/10/19	0	47.30	0	0.00	46.70	0	4,417	0.00%
2022/10/14	0	47.80	0	0.00	48.20	0	4,280	0.00%
2022/10/03	0	48.75	0	0.00	48.70	0	4,173	0.00%
2022/09/27	0	0.00	0	49.20	49.25	0	4,251	0.00%
2022/09/23	0	0.00	0	49.55	49.70	0	4,288	0.00%
2022/09/07	0	48.80	0	0.00	48.55	0	4,555	0.00%
2022/08/29	5	49.75	0	0.00	49.60	5	4,565	0.11%
2022/08/26	0	50.60	0	0.00	50.40	0	4,612	0.00%
2022/08/18	2	51.30	0	0.00	50.60	2	5,492	0.04%
2022/08/16	0	0.00	5	52.00	51.90	-5	5,638	-0.09%
2022/08/15	0	52.00	0	0.00	52.00	0	5,750	0.00%
2022/08/10	0	0.00	0	52.40	52.80	0	5,853	0.00%
2022/08/08	0	0.00	0	51.30	51.60	0	5,858	0.00%
2022/08/03	0	0.00	0	50.10	50.10	0	5,867	0.00%
2022/08/01	0	0.00	0	50.11	50.50	0	5,872	0.00%
2022/07/29	0	0.00	5	49.85	50.10	-5	5,896	-0.08%
2022/07/26	0	0.00	0.1	49.65	49.80	-0.1	5,840	0.00%
2022/07/25	0	0.00	0	49.20	49.30	0	5,842	0.00%
2022/07/22	0	0.00	0	49.46	48.90	0	5,900	0.00%
2022/07/20	0	47.90	0	0.00	47.90	0	5,905	0.00%
2022/07/15	3	47.50	0	0.00	47.45	3	5,905	0.05%
2022/07/14	0	48.25	0	0.00	48.60	0	5,921	0.00%
2022/07/13	0.1	48.80	0	0.00	48.85	0.1	5,886	0.00%
2022/07/12	14	48.80	14	48.54	48.80	0	5,845	0.00%
2022/07/07	1	49.50	0	0.00	49.70	1	5,819	0.02%
2022/07/06	0	51.70	0	0.00	51.10	0	5,763	0.00%
2022/07/04	0	52.10	0	0.00	52.40	0	5,690	0.00%
2022/06/27	0	0.00	0.1	54.49	54.30	-0.1	5,655	0.00%
2022/06/24	0	0.00	1	54.10	53.90	-1	5,613	-0.02%
2022/06/23	0	0.00	0	53.50	54.00	0	5,552	0.00%
2022/06/15	0	0.00	5	52.40	52.30	-5	5,447	-0.09%
2022/06/13	5	50.50	0	0.00	50.70	5	5,434	0.09%
2022/06/09	0.1	52.20	0	0.00	52.20	0.1	5,271	0.00%
2022/06/07	0	0.00	5	52.70	52.60	-5	5,235	-0.10%
2022/06/01	0	0.00	13	51.72	51.70	-13	5,073	-0.26%
2022/05/27	0	0.00	3	50.90	50.90	-3	4,473	-0.07%
2022/05/24	1	50.30	0.1	49.95	50.00	1	4,233	0.02%
2022/05/23	0	0.00	0.1	49.40	49.65	-0.1	4,095	0.00%
2022/05/20	0	0.00	0.1	48.00	48.20	-0.1	3,976	0.00%
2022/05/18	0.1	46.21	0	0.00	47.30	0.1	3,844	0.00%
2022/05/17	0	0.00	1	46.50	46.40	-1	3,852	-0.03%
2022/05/05	0	0.00	5	48.70	48.60	-5	3,877	-0.13%
2022/05/04	5	48.70	0	0.00	48.10	5	4,008	0.12%
2022/04/29	3	48.60	10	49.05	49.00	-7	4,131	-0.17%
2022/04/28	0.1	47.85	0	0.00	48.75	0.1	4,160	0.00%
2022/04/27	10	48.75	5	48.70	48.15	5	4,143	0.12%
2022/04/26	5	49.70	0	0.00	49.40	5	4,157	0.12%
2022/04/25	0	0.00	1	48.75	48.55	-1	4,170	-0.02%
2022/04/21	0	48.95	0	0.00	49.25	0	4,278	0.00%
2022/04/14	0	49.85	0	0.00	49.75	0	4,786	0.00%
2022/04/11	0	0.00	0.1	50.40	50.50	-0.1	4,731	0.00%
2022/04/08	0	0.00	1	49.90	50.10	-1	4,670	-0.02%
2022/04/07	1	49.35	0	0.00	49.05	1	4,671	0.02%
2022/03/23	0	0.00	100	49.70	49.85	-100	4,291	-2.33%
2022/03/22	1	48.75	2	48.95	49.05	-1	4,223	-0.02%
2022/03/18	0	0.00	1	48.55	48.80	-1	4,216	-0.02%
2022/03/16	1	45.50	1	46.35	46.80	0	4,049	0.00%
2022/03/10	0	0.00	1.4	46.44	46.80	-1.4	4,069	-0.03%
2022/03/08	0	0.00	21	44.93	44.80	-21	4,030	-0.52%
2022/03/07	2.3	45.55	1	45.60	45.45	1.3	3,996	0.03%
2022/03/04	2	46.53	2.2	46.85	46.90	-0.2	4,060	0.00%
2022/03/03	1	47.20	1	47.50	47.50	0	4,085	0.00%
2022/03/01	0	0.00	1.3	47.08	47.55	-1.3	4,115	-0.03%
2022/02/25	2.2	45.90	0	0.00	45.80	2.2	4,078	0.05%
2022/02/24	2.1	46.36	0	0.00	46.25	2.1	3,985	0.05%
2022/02/23	0	47.30	0	0.00	47.45	0	3,960	0.00%
2022/02/22	1	47.55	0	0.00	47.15	1	3,970	0.03%
2022/02/21	0.1	48.10	0	0.00	48.25	0.1	4,022	0.00%
2022/02/18	1.1	48.30	0	0.00	48.00	1.1	4,030	0.03%
2022/02/17	0	0.00	3.6	48.76	48.75	-3.6	4,037	-0.09%
2022/02/16	0.6	48.35	0	0.00	48.10	0.6	4,019	0.01%
2022/02/15	0.2	48.52	0	0.00	48.30	0.2	4,022	0.00%
2022/02/08	1	48.85	0	0.00	48.80	1	3,870	0.03%
2022/02/07	1	45.95	2	46.98	47.95	-1	3,825	-0.03%
2022/01/26	1	47.40	0	0.00	46.25	1	3,723	0.03%
2022/01/19	0	0.00	1	48.80	48.50	-1	3,410	-0.03%
2022/01/13	50	49.85	0	0.00	49.65	50	3,235	1.55%
2022/01/11	100	48.50	0	0.00	48.70	100	2,791	3.58%
2021/12/20	0.1	46.80	0	0.00	46.80	0.1	2,825	0.00%
2021/12/10	0	0.00	2	47.40	47.05	-2	3,000	-0.07%
2021/11/30	0	0.00	4	46.48	46.35	-4	3,065	-0.13%
2021/11/26	5	45.89	0	0.00	45.75	5	2,964	0.17%
2021/11/18	0	0.00	1.7	46.56	46.70	-1.7	3,363	-0.05%
2021/10/20	1	44.85	0	0.00	44.95	1	3,678	0.03%
2021/09/30	0	0.00	1	43.75	44.40	-1	3,751	-0.03%
2021/09/10	0	0.00	0	45.65	45.75	0	3,529	0.00%
2021/09/07	0	0.00	4	45.00	45.20	-4	3,569	-0.11%
2021/09/06	0	0.00	4	45.10	45.05	-4	3,537	-0.11%
2021/09/03	0	0.00	3	44.70	44.70	-3	3,495	-0.09%
2021/08/31	0	0.00	6	44.50	45.00	-6	3,425	-0.18%
2021/08/30	5	43.15	0	0.00	44.30	5	3,336	0.15%
2021/08/27	0	0.00	22	42.88	43.90	-22	3,196	-0.69%
2021/08/20	0	0.00	2	40.60	40.25	-2	3,041	-0.07%
2021/08/19	0	0.00	3	40.50	40.55	-3	3,611	-0.08%
2021/08/17	0	0.00	4.1	41.30	41.55	-4.1	3,720	-0.11%
2021/08/11	0	0.00	2	41.65	41.70	-2	3,897	-0.05%
2021/08/09	2	41.30	2	41.85	42.05	0	4,066	0.00%
2021/08/06	4	41.45	6	42.10	41.85	-2	4,121	-0.05%
2021/08/05	2	41.95	0	0.00	42.15	2	4,193	0.05%
2021/08/03	4	41.90	0	0.00	42.00	4	4,464	0.09%
2021/08/02	0	0.00	2	42.35	42.50	-2	4,517	-0.04%
2021/07/29	0	0.00	10	41.77	41.85	-10	4,574	-0.22%
2021/07/28	16	41.28	2	42.55	41.30	14	4,553	0.31%
2021/07/27	17	44.80	0	0.00	44.80	17	4,514	0.38%
2021/07/22	0	0.00	45	45.29	45.35	-45	4,613	-0.98%
2021/07/21	45	44.60	0	0.00	44.75	45	4,629	0.97%
2021/07/01	1	44.80	1	45.05	45.05	0	5,066	0.00%
2021/06/25	0	0.00	2	45.28	45.20	-2	5,245	-0.04%
2021/06/24	2	44.80	0	0.00	45.00	2	5,266	0.04%
2021/06/23	0	0.00	5	45.00	45.25	-5	5,318	-0.09%
2021/06/16	0	44.85	0	0.00	44.85	0	5,378	0.00%
2021/05/24	0	0.00	1	44.00	44.40	-1	5,561	-0.02%
2021/05/20	0	0.00	6	43.35	43.35	-6	5,513	-0.11%
2021/05/18	1	43.30	0	0.00	43.60	1	5,446	0.02%
2021/05/12	5	43.70	10	44.21	41.50	-5	5,268	-0.09%
2021/05/11	1	44.00	0	0.00	43.40	1	5,080	0.02%
2021/05/06	0	0.00	7	43.41	43.90	-7	5,165	-0.14%
2021/04/29	0	0.00	1	43.75	43.45	-1	5,159	-0.02%
2021/04/27	0	0.00	55	43.30	43.50	-55	5,269	-1.04%
2021/04/26	6	43.05	0	0.00	43.30	6	5,269	0.11%
2021/04/23	1	42.80	0	0.00	43.00	1	5,228	0.02%
2021/04/20	0	0.00	130	42.85	43.00	-130	5,189	-2.51%	大賣/鉅額交易
2021/04/19	10	42.40	10	42.60	43.00	0	5,194	0.00%
2021/04/16	5	42.20	0	0.00	42.45	5	5,165	0.10%
2021/04/13	0	0.00	5	42.32	42.10	-5	5,275	-0.09%
2021/03/31	0	0.00	1.1	41.90	41.95	-1.1	5,250	-0.02%
2021/03/30	0	0.00	8	41.52	41.80	-8	5,197	-0.15%
2021/03/26	0	0.00	1	41.20	41.40	-1	5,104	-0.02%
2021/03/22	1	40.00	0	0.00	40.50	1	5,113	0.02%
2021/03/19	1	40.25	0	0.00	40.40	1	5,137	0.02%
2021/03/18	1	40.90	0	0.00	40.80	1	5,025	0.02%
2021/03/17	0	0.00	2	41.20	41.05	-2	5,060	-0.04%
2021/03/16	0	0.00	6	41.51	41.35	-6	5,070	-0.12%
2021/03/15	0	0.00	5.1	41.20	41.25	-5.1	5,112	-0.10%
2021/03/11	181	41.26	5.1	41.25	40.65	175.9	5,153	3.41%	大買/鉅額交易
2021/03/09	0	0.00	3.1	40.10	40.45	-3.1	5,044	-0.06%
2021/03/05	2	39.15	2	39.65	39.40	0	4,910	0.00%
2021/03/04	8	39.33	0	0.00	39.65	8	5,061	0.16%
2021/03/03	0	0.00	3.1	39.94	40.05	-3.1	5,026	-0.06%
2021/03/02	2	39.35	0	0.00	39.35	2	4,947	0.04%
2021/02/25	0	0.00	3	40.40	40.80	-3	4,739	-0.06%
2021/02/23	0	0.00	2	39.90	39.85	-2	4,696	-0.04%
2021/02/22	3	39.25	0	0.00	39.25	3	4,691	0.06%
2021/02/19	0.1	39.40	0	0.00	39.20	0.1	4,714	0.00%
2021/02/18	0.1	39.75	0	0.00	39.65	0.1	4,731	0.00%
2021/02/17	0	0.00	20	39.53	39.70	-20	4,769	-0.42%
2021/02/05	0	0.00	1	38.70	38.75	-1	4,674	-0.02%
2021/02/01	0	0.00	1	38.40	38.20	-1	4,825	-0.02%
2021/01/29	12	37.89	0	0.00	37.40	12	4,785	0.25%
2021/01/27	1	38.80	0	0.00	38.60	1	4,609	0.02%
2021/01/26	10	38.70	0	0.00	38.60	10	4,602	0.22%
2021/01/20	19	39.60	0	0.00	39.00	19	4,531	0.42%
2021/01/19	2	41.23	0	0.00	41.10	2	4,362	0.05%
2021/01/18	0	0.00	1	41.40	41.20	-1	4,329	-0.02%
2021/01/15	1	41.85	0	0.00	41.75	1	4,295	0.02%
2021/01/12	0	0.00	6	41.87	42.00	-6	4,377	-0.14%
2021/01/11	2	42.30	1	42.15	42.45	1	4,384	0.02%
2021/01/08	5	42.25	23.7	42.06	42.50	-18.7	4,359	-0.43%
2021/01/07	0	0.00	5	41.25	41.45	-5	4,240	-0.12%
2021/01/05	0	0.00	1	41.30	41.35	-1	4,220	-0.02%
2021/01/04	0	0.00	5	41.30	41.35	-5	4,215	-0.12%
2020/12/31	2	41.23	0	0.00	41.10	2	4,149	0.05%
2020/12/30	1	40.65	4	40.68	41.05	-3	4,085	-0.07%
2020/12/25	0	0.00	0.2	39.60	39.60	-0.2	4,065	0.00%
2020/12/23	0.1	39.70	0	0.00	39.60	0.1	4,117	0.00%
2020/12/15	1.1	39.36	0	0.00	39.70	1.1	4,375	0.03%
2020/12/14	1	39.90	0	0.00	39.95	1	4,362	0.02%
2020/12/09	5	38.50	1	38.61	39.15	4	4,238	0.09%
2020/12/08	5	39.05	0	0.00	38.95	5	4,158	0.12%
2020/12/04	3	40.25	0	0.00	40.20	3	4,095	0.07%
2020/12/01	0	0.00	1	39.45	39.90	-1	4,135	-0.02%
2020/11/30	2	39.15	0	0.00	39.00	2	4,131	0.05%
2020/11/27	5.1	39.85	0	0.00	39.90	5.1	3,938	0.13%
2020/11/20	5	40.25	2	40.28	40.30	3	4,045	0.07%
2020/11/18	0	0.00	2	40.80	40.95	-2	4,134	-0.05%
2020/11/11	0	0.00	2	39.98	40.20	-2	4,196	-0.05%
2020/11/10	2	39.40	10	39.57	39.55	-8	4,093	-0.20%
2020/11/06	0	0.00	1	38.55	38.60	-1	3,958	-0.03%
2020/10/30	1	37.10	1	37.05	37.05	0	4,024	0.00%
2020/10/29	5	37.62	0	0.00	37.55	5	3,929	0.13%
2020/10/28	16	38.03	0	0.00	38.10	16	3,951	0.40%
2020/10/26	2	38.25	0	0.00	38.30	2	4,014	0.05%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	0.00	1	38.30	38.50	-1	4,100	-0.02%
2020/10/19	1	38.00	0	0.00	38.20	1	4,045	0.02%
2020/10/16	0	0.00	1	38.40	38.00	-1	4,012	-0.02%
2020/10/15	1	38.05	0	0.00	38.05	1	4,022	0.03%
2020/10/14	3	38.45	0	0.00	38.55	3	3,997	0.08%
2020/10/12	1	38.60	0	0.00	38.95	1	4,027	0.02%
2020/10/07	1	39.00	0	0.00	39.00	1	4,156	0.02%
2020/10/06	0	0.00	1	39.30	39.30	-1	4,228	-0.02%
2020/09/29	0	0.00	1	39.40	39.10	-1	4,224	-0.02%
2020/09/28	3	38.75	5	39.25	39.40	-2	4,249	-0.05%
2020/09/25	3	38.10	3	38.27	38.40	0	4,276	0.00%
2020/09/24	12	37.70	0	0.00	37.35	12	4,235	0.28%
2020/09/23	2	39.22	0	0.00	38.90	2	4,120	0.05%
2020/09/22	0	0.00	1	40.05	39.50	-1	4,105	-0.02%
2020/09/18	0	0.00	1	40.75	40.75	-1	4,094	-0.02%
2020/09/17	1	40.40	0	0.00	40.30	1	4,079	0.02%
2020/09/15	1	40.70	0	0.00	40.80	1	4,079	0.02%
2020/09/14	1.1	40.32	0	0.00	40.90	1.1	4,204	0.03%
2020/09/11	0	0.00	1	40.45	40.45	-1	4,229	-0.02%
2020/09/10	0	40.65	0	0.00	40.35	0	4,270	0.00%
2020/09/08	0	0.00	2	40.95	40.80	-2	4,341	-0.05%
2020/09/07	7	40.86	0	0.00	40.90	7	4,374	0.16%
2020/09/04	1	41.10	0	0.00	41.50	1	4,374	0.02%
2020/09/01	1	41.60	0	0.00	41.75	1	4,454	0.02%
2020/08/28	0.1	42.40	5	42.25	42.20	-5	4,500	-0.11%
2020/08/21	0	0.00	3	42.27	41.80	-3	4,710	-0.06%
2020/08/20	10	42.04	5	41.80	41.55	5	4,726	0.11%
2020/08/19	10	43.18	0	0.00	43.00	10	4,719	0.21%
2020/08/11	0	0.00	2	44.15	43.40	-2	4,824	-0.04%
2020/08/10	0	0.00	1	43.10	43.70	-1	4,804	-0.02%
2020/08/07	0	0.00	1	42.95	42.90	-1	4,813	-0.02%
2020/08/06	2	42.68	2	42.50	43.00	0	4,802	0.00%
2020/08/04	0	0.00	2	41.70	41.65	-2	4,852	-0.04%
2020/08/03	4	41.65	0	0.00	41.45	4	4,872	0.08%
2020/07/30	1	42.15	1	42.85	42.85	0	4,830	0.00%
2020/07/29	6	42.68	0	0.00	42.30	6	4,854	0.12%
2020/07/17	0	0.00	2	45.10	44.75	-2	5,087	-0.04%
2020/07/16	0	0.00	1	44.95	44.80	-1	5,154	-0.02%
2020/07/15	10	47.65	0	0.00	47.75	10	5,083	0.20%
2020/07/13	4	46.95	0	0.00	47.00	4	5,064	0.08%
2020/07/09	0	0.00	10	48.32	48.20	-10	5,125	-0.20%
2020/07/08	0	0.00	4	47.93	48.00	-4	5,105	-0.08%
2020/07/06	8	47.23	0	0.00	47.45	8	5,132	0.16%
2020/07/03	0	0.00	1	46.85	47.00	-1	5,150	-0.02%
2020/07/01	0	0.00	4	45.95	46.20	-4	5,234	-0.08%
2020/06/19	1	45.00	0	0.00	45.20	1	5,620	0.02%
2020/06/17	1	44.90	1	45.10	45.40	0	5,694	0.00%
2020/06/16	0	0.00	2	45.95	45.15	-2	5,842	-0.03%
2020/06/15	1	44.10	0	0.00	44.05	1	6,057	0.02%
2020/06/11	4	46.06	0	0.00	45.40	4	6,330	0.06%
2020/06/09	1	45.45	1	46.05	46.10	0	6,656	0.00%
2020/06/08	1	45.35	4	45.75	46.00	-3	6,759	-0.04%
2020/06/04	1	45.50	0	0.00	45.10	1	6,977	0.01%
2020/06/03	0	0.00	4	44.41	44.75	-4	7,157	-0.06%
2020/06/01	0	0.00	9	43.26	43.50	-9	7,206	-0.12%
2020/05/29	0	0.00	2	42.50	42.80	-2	7,149	-0.03%
2020/05/28	2	42.15	0	0.00	42.20	2	7,047	0.03%
2020/05/27	8	42.53	0	0.00	42.50	8	7,052	0.11%
2020/05/26	1	43.15	3	42.87	42.90	-2	7,077	-0.03%
2020/05/25	2	41.48	0	0.00	41.75	2	7,038	0.03%
2020/05/22	2	42.75	1	42.80	42.55	1	6,994	0.01%
2020/05/20	0	0.00	2	43.43	43.40	-2	7,017	-0.03%
2020/05/19	0	0.00	3	43.17	43.35	-3	7,027	-0.04%
2020/05/18	1	42.10	0	0.00	42.25	1	7,034	0.01%
2020/05/15	0	0.00	5	42.20	42.25	-5	7,038	-0.07%
2020/05/14	1	42.60	0	0.00	42.55	1	7,001	0.01%
2020/05/12	1	43.20	2	43.55	43.45	-1	6,996	-0.01%
2020/05/11	5	44.55	2	44.55	44.05	3	6,939	0.04%
2020/05/08	0	0.00	2	43.78	43.60	-2	6,918	-0.03%
2020/05/06	0	0.00	8	42.89	42.80	-8	6,911	-0.12%
2020/05/05	0	0.00	1	42.95	43.00	-1	6,930	-0.01%
2020/05/04	3	42.35	1	42.15	42.40	2	6,921	0.03%
2020/04/30	0	0.00	5	44.31	44.15	-5	6,891	-0.07%
2020/04/29	0	0.00	3	43.68	43.70	-3	6,907	-0.04%
2020/04/27	0	0.00	1	42.20	42.10	-1	7,119	-0.01%
2020/04/24	1	40.75	0	0.00	40.60	1	7,109	0.01%
2020/04/23	2	40.50	0	0.00	40.90	2	7,178	0.03%
2020/04/22	5	40.57	0	0.00	40.75	5	7,152	0.07%
2020/04/21	2	41.43	1	42.15	40.95	1	7,139	0.01%
2020/04/20	0	0.00	2.2	42.56	42.50	-2.2	7,137	-0.03%
2020/04/17	2	42.73	3	43.90	42.70	-1	7,175	-0.01%
2020/04/10	0	0.00	3	40.93	41.10	-3	6,883	-0.04%
2020/04/09	1	40.50	0	0.00	40.35	1	6,840	0.01%
2020/04/08	0	0.00	2	40.40	40.40	-2	6,811	-0.03%
2020/04/07	0	0.00	1	39.40	39.90	-1	6,741	-0.01%
2020/04/06	3	38.47	2	38.40	38.65	1	6,706	0.01%
2020/04/01	2	38.90	0	0.00	38.50	2	6,628	0.03%
2020/03/31	0	0.00	2	39.68	39.35	-2	6,542	-0.03%
2020/03/30	2	38.70	1	39.65	39.55	1	6,435	0.02%
2020/03/27	4	40.00	2	40.03	40.00	2	6,355	0.03%
2020/03/26	1	40.05	5	40.43	40.10	-4	6,246	-0.06%
2020/03/25	2	40.15	16	40.39	40.60	-14	6,339	-0.22%
2020/03/24	20	39.09	13	38.08	38.70	7	6,220	0.11%
2020/03/23	7	35.45	2	35.88	35.65	5	6,044	0.08%
2020/03/20	7	36.35	10	36.72	37.45	-3	6,058	-0.05%
2020/03/19	13	36.59	7	35.00	35.00	6	5,875	0.10%
2020/03/18	3	37.82	3	38.23	38.00	0	5,671	0.00%
2020/03/16	6	41.10	5	39.60	39.60	1	5,376	0.02%
2020/03/13	10	40.74	7	41.16	42.20	3	5,213	0.06%
2020/03/12	18	44.90	1	44.30	44.30	17	4,979	0.34%
2020/03/11	1	46.85	1	47.50	47.00	0	4,818	0.00%
2020/03/10	1	46.20	4	46.79	47.40	-3	4,691	-0.06%
2020/03/09	7	47.34	2	46.10	46.10	5	4,548	0.11%
2020/03/06	4	49.45	0	0.00	49.60	4	4,262	0.09%
2020/03/03	0	0.00	1	49.85	50.00	-1	4,275	-0.02%
2020/02/27	0	0.00	5	50.50	50.30	-5	4,411	-0.11%
2020/02/26	2	50.40	0	0.00	50.70	2	4,339	0.05%
2020/02/24	0	0.00	2	50.80	50.90	-2	4,293	-0.05%
2020/02/21	0	0.00	1	52.20	52.00	-1	4,260	-0.02%
2020/02/20	1	52.20	3	52.30	51.90	-2	4,238	-0.05%
2020/02/19	0	0.00	2	52.10	52.10	-2	4,226	-0.05%
2020/02/13	1	52.10	1	51.70	51.60	0	4,320	0.00%
2020/02/12	1.2	50.83	0	0.00	51.00	1.2	4,302	0.03%
2020/02/11	0	0.00	3	50.70	50.70	-3	4,293	-0.07%
2020/02/07	0	0.00	2	50.80	50.80	-2	4,449	-0.04%
2020/02/06	0	0.00	1	50.90	50.60	-1	4,507	-0.02%
2020/02/05	0	0.00	5	50.10	50.10	-5	4,500	-0.11%
2020/02/04	3	49.87	1	50.10	50.10	2	4,485	0.04%
2020/02/03	4	50.05	8	49.60	49.60	-4	4,482	-0.09%
2020/01/31	1	50.60	0	0.00	50.00	1	4,445	0.02%
2020/01/30	5	51.10	5	50.30	50.10	0	4,312	0.00%
2020/01/17	0	0.00	2	52.80	52.80	-2	4,099	-0.05%
2020/01/16	0	0.00	5	52.50	52.20	-5	4,159	-0.12%
2020/01/13	5	52.10	0	0.00	52.00	5	4,186	0.12%
2020/01/09	0.2	51.10	0	0.00	51.10	0.2	4,474	0.00%
2020/01/07	0	0.00	2	51.60	50.90	-2	4,518	-0.04%
2020/01/06	0	0.00	1	51.90	51.70	-1	4,590	-0.02%
2020/01/02	2	52.20	0	0.00	52.00	2	4,659	0.04%
2019/12/31	2	52.20	0	0.00	52.00	2	4,671	0.04%
2019/12/26	0	0.00	5	52.30	52.40	-5	4,776	-0.10%
2019/12/24	0	0.00	4	52.40	52.70	-4	4,921	-0.08%
2019/12/23	0	0.00	5	52.30	52.70	-5	5,081	-0.10%
2019/12/20	0	0.00	1	52.10	52.50	-1	5,206	-0.02%
2019/12/19	0.9	51.30	3	51.30	51.60	-2.1	5,107	-0.04%
2019/12/17	0	0.00	6	51.55	51.60	-6	6,967	-0.09%
2019/12/13	0	0.00	3	50.83	50.90	-3	7,225	-0.04%
2019/12/12	2.2	50.88	6	50.80	50.60	-3.8	7,321	-0.05%
2019/12/04	2	49.60	1	50.00	50.00	1	8,757	0.01%
2019/12/02	1	49.60	0	0.00	49.55	1	8,996	0.01%
2019/11/29	17	50.46	0	0.00	49.90	17	8,988	0.19%
2019/11/28	1	51.80	0	0.00	51.60	1	8,863	0.01%
2019/11/20	8	51.84	0	0.00	52.10	8	9,471	0.08%
2019/11/19	3	51.10	3	51.70	52.10	0	9,605	0.00%
2019/11/18	1	51.40	0	0.00	51.80	1	9,933	0.01%
2019/11/15	0	0.00	6	51.70	51.70	-6	9,970	-0.06%
2019/11/14	9	51.14	0	0.00	51.50	9	10,009	0.09%
2019/11/13	3	51.93	0	0.00	51.60	3	10,077	0.03%
2019/11/08	0.2	53.00	0	0.00	53.00	0.2	10,224	0.00%
2019/11/06	1	53.60	1	54.00	53.90	0	10,213	0.00%
2019/11/05	1	52.60	4	53.38	53.50	-3	10,193	-0.03%
2019/11/01	1	52.00	0	0.00	52.10	1	10,285	0.01%
2019/10/31	0	0.00	0.1	52.50	52.50	-0.1	10,413	0.00%
2019/10/30	1	52.50	3	52.50	52.50	-2	10,440	-0.02%
2019/10/25	1	51.70	7	51.94	52.10	-6	10,630	-0.06%
2019/10/24	1	51.40	2.9	51.99	52.20	-1.9	10,693	-0.02%
2019/10/23	0.1	51.40	0	0.00	51.20	0.1	10,763	0.00%
2019/10/22	0.5	51.50	1	51.30	51.50	-0.5	10,847	0.00%
2019/10/21	2	51.05	0	0.00	51.20	2	10,832	0.02%
2019/10/18	5	50.86	9	51.09	51.00	-4	10,784	-0.04%
2019/10/16	0	0.00	2	52.00	52.10	-2	10,450	-0.02%
2019/10/14	2	50.80	5	51.90	51.90	-3	10,441	-0.03%
2019/10/09	1	50.20	0	0.00	50.20	1	10,390	0.01%
2019/10/04	2	51.50	0	0.00	51.60	2	10,342	0.02%
2019/10/01	6	51.88	0	0.00	51.50	6	10,398	0.06%
2019/09/27	1	52.50	1	52.10	52.10	0	10,367	0.00%
2019/09/25	6	52.97	0	0.00	52.70	6	10,214	0.06%
2019/09/24	7	54.24	0	0.00	54.00	7	10,140	0.07%
2019/09/23	0	0.00	24	55.09	54.80	-24	10,153	-0.24%
2019/09/20	26	54.46	2	55.70	55.70	24	10,165	0.24%
2019/09/18	2	53.90	2	54.80	54.90	0	8,170	0.00%
2019/09/17	15	54.95	0	0.00	54.70	15	8,011	0.19%
2019/09/16	0	0.00	25	55.74	56.00	-25	7,890	-0.32%
2019/09/12	17	54.45	5	55.10	54.60	12	7,586	0.16%
2019/09/11	0	0.00	1	54.70	54.80	-1	7,505	-0.01%
2019/09/10	18	54.31	3	54.30	54.00	15	7,398	0.20%
2019/09/09	35.1	54.01	52	54.48	54.90	-16.9	7,321	-0.23%
2019/09/06	13	52.90	8	52.98	53.30	5	7,064	0.07%
2019/09/04	0	0.00	14	50.96	51.10	-14	6,777	-0.21%
2019/09/02	1	51.10	0	0.00	50.70	1	6,610	0.02%
2019/08/30	0	0.00	10	50.06	50.80	-10	6,596	-0.15%
2019/08/29	0	0.00	3	49.25	49.25	-3	6,430	-0.05%
2019/08/28	3	49.00	3	49.30	49.40	0	6,424	0.00%
2019/08/27	2	49.05	0	0.00	49.65	2	6,398	0.03%
2019/08/23	1	49.60	3	49.97	49.75	-2	6,204	-0.03%
2019/08/22	0	0.00	4	48.70	48.70	-4	6,189	-0.06%
2019/08/21	10	46.65	17	47.70	47.65	-7	6,519	-0.11%
2019/08/19	0	0.00	1	48.25	48.45	-1	6,588	-0.02%
2019/08/16	3	47.67	3	47.87	48.00	0	6,638	0.00%
2019/08/14	150	47.50	0	0.00	47.10	150	6,618	2.27%	大買/鉅額交易
2019/08/13	6	47.09	0	0.00	46.80	6	6,763	0.09%
2019/08/12	1	48.05	0	0.00	48.05	1	6,673	0.01%
2019/08/08	0.2	48.65	0	0.00	48.65	0.2	6,678	0.00%
2019/08/07	1	48.75	5	48.59	48.30	-4	6,700	-0.06%
2019/08/06	3	49.08	0	0.00	49.05	3	6,675	0.04%
2019/08/05	2	48.55	0	0.00	50.00	2	6,615	0.03%
2019/08/02	2	49.20	10	48.80	48.85	-8	6,542	-0.12%
2019/08/01	2	50.60	0	0.00	50.20	2	6,471	0.03%
2019/07/31	7	50.46	4	50.75	51.40	3	6,402	0.05%
2019/07/29	4	52.00	0	0.00	52.10	4	6,237	0.06%
2019/07/25	1	51.90	0	0.00	51.70	1	6,292	0.02%
2019/07/24	5	53.70	0	0.00	53.50	5	6,174	0.08%
2019/07/23	2	55.70	0	0.00	55.30	2	6,101	0.03%
2019/07/22	0	0.00	1	56.00	56.00	-1	6,103	-0.02%
2019/07/15	1	56.20	0	0.00	56.20	1	6,102	0.02%
2019/07/10	0	0.00	1	57.00	57.20	-1	6,112	-0.02%
2019/07/08	0	0.00	3	55.97	56.30	-3	6,077	-0.05%
2019/07/05	1	57.00	1.1	56.64	57.40	-0.1	6,039	0.00%
2019/07/03	0	0.00	1	55.70	55.60	-1	6,021	-0.02%
2019/07/02	2	55.00	0	0.00	55.30	2	6,044	0.03%
2019/07/01	1	55.30	0	0.00	55.30	1	6,028	0.02%
2019/06/28	1	56.80	0	0.00	56.20	1	6,002	0.02%
2019/06/27	0	0.00	1	57.30	57.70	-1	5,974	-0.02%
2019/06/25	1	57.20	0	0.00	57.10	1	6,160	0.02%
2019/06/20	0	0.00	1	57.50	56.80	-1	6,275	-0.02%
2019/06/19	0	0.00	18	56.94	57.40	-18	6,257	-0.29%
2019/06/18	1	55.80	5	56.00	56.00	-4	6,229	-0.06%
2019/06/17	9	54.77	0	0.00	54.50	9	6,235	0.14%
2019/06/14	0	0.00	3	56.10	56.20	-3	6,151	-0.05%
2019/06/13	2	55.80	0	0.00	56.50	2	6,148	0.03%
2019/06/12	8	56.41	0	0.00	56.10	8	6,180	0.13%
2019/06/10	0	0.00	3	58.00	58.20	-3	6,415	-0.05%
2019/06/05	5	57.74	2	58.20	57.40	3	6,509	0.05%
2019/06/04	1	57.80	0	0.00	58.00	1	6,549	0.02%
2019/06/03	2	57.65	0	0.00	57.70	2	6,571	0.03%
2019/05/31	6	58.00	6	57.73	58.10	0	6,590	0.00%
2019/05/30	0	0.00	7	57.29	57.50	-7	6,664	-0.11%
2019/05/29	5	55.76	0	0.00	56.20	5	7,396	0.07%
2019/05/28	7	54.81	1	55.20	57.40	6	10,894	0.06%
2019/05/27	2	56.20	0	0.00	56.80	2	10,729	0.02%
2019/05/23	1	53.90	4	54.50	54.90	-3	10,937	-0.03%
2019/05/22	4	52.80	2	53.90	53.90	2	11,227	0.02%
2019/05/20	0	0.00	2	53.40	52.60	-2	11,663	-0.02%
2019/05/14	0	0.00	2	50.90	50.90	-2	12,395	-0.02%
2019/05/13	1	50.30	0	0.00	50.50	1	13,097	0.01%
2019/05/06	1	50.10	0	0.00	50.00	1	13,337	0.01%
2019/05/03	0	0.00	1	50.90	50.90	-1	13,339	-0.01%
2019/04/23	0	0.00	1	47.85	47.95	-1	13,569	-0.01%
2019/04/22	1	48.20	0	0.00	48.20	1	13,736	0.01%
2019/04/18	0	0.00	1	48.35	48.55	-1	14,028	-0.01%
2019/04/17	1	48.50	1	48.50	48.60	0	14,152	0.00%
2019/04/12	1	48.20	1	48.70	48.70	0	14,208	0.00%
2019/04/11	2	48.30	0	0.00	48.70	2	14,274	0.01%
2019/04/03	0	0.00	35	47.93	48.00	-35	14,232	-0.25%
2019/03/26	0	0.00	12	47.29	47.90	-12	14,394	-0.08%
2019/03/25	2	46.80	10	46.85	46.95	-8	14,359	-0.06%
2019/03/18	4	46.90	1	47.15	47.40	3	14,205	0.02%
2019/03/14	0	0.00	23.1	46.80	47.10	-23.1	14,105	-0.16%
2019/03/13	0	0.00	45	46.12	46.50	-45	14,027	-0.32%
2019/03/12	0	0.00	13	45.33	45.50	-13	13,839	-0.09%
2019/03/11	0	0.00	40	45.15	45.10	-40	13,800	-0.29%
2019/03/08	0	0.00	10	45.20	44.95	-10	13,719	-0.07%
2019/03/07	4	45.50	0	0.00	45.50	4	13,759	0.03%
2019/03/05	7	45.76	5	45.95	46.10	2	13,745	0.01%
2019/03/04	28	45.99	1	45.95	46.10	27	13,664	0.20%
2019/02/27	5	45.49	33	47.68	47.90	-28	12,945	-0.22%
2019/02/26	17	44.96	0	0.00	44.90	17	9,352	0.18%
2019/02/25	2	46.25	0.1	46.00	45.70	1.9	9,048	0.02%
2019/02/22	6	47.21	2	47.40	47.20	4	8,648	0.05%
2019/02/21	3	46.97	0	0.00	47.65	3	8,393	0.04%
2019/02/19	2	45.35	0	0.00	45.20	2	7,864	0.03%
2019/02/15	0	0.00	30	45.03	45.00	-30	7,540	-0.40%
2019/02/14	0	0.00	20	45.20	45.05	-20	7,493	-0.27%
2019/02/12	0	0.00	30	45.00	44.70	-30	7,076	-0.42%
2019/01/28	2	42.85	2	43.35	43.30	0	6,485	0.00%
2019/01/25	7	43.36	0	0.00	43.70	7	6,421	0.11%
2019/01/23	0	0.00	10	43.75	43.95	-10	6,412	-0.16%
2019/01/21	1	43.60	0	0.00	43.75	1	6,802	0.01%
2019/01/14	2	42.50	1	42.55	42.50	1	6,947	0.01%
2019/01/11	0	0.00	5	41.60	41.60	-5	7,042	-0.07%
2019/01/10	0	0.00	44	41.05	41.20	-44	6,906	-0.64%
2019/01/08	0	0.00	1	40.20	39.95	-1	6,606	-0.02%
2019/01/02	20	40.25	0	0.00	40.10	20	6,464	0.31%
2018/12/27	1	40.10	0	0.00	40.15	1	6,359	0.02%
2018/12/22	0	0.00	1	39.70	39.70	-1	6,262	-0.02%
2018/12/21	1	40.45	0	0.00	40.40	1	6,249	0.02%
2018/12/20	3	40.35	5	40.20	40.25	-2	6,011	-0.03%
2018/12/19	2	40.15	0	0.00	40.15	2	5,909	0.03%
2018/12/12	2	39.50	2	39.30	39.25	0	5,660	0.00%
2018/12/11	3	39.05	4	39.09	39.25	-1	5,640	-0.02%
2018/12/03	5	39.47	0	0.00	39.80	5	5,553	0.09%
2018/11/30	0	0.00	3	39.95	39.95	-3	5,516	-0.05%
2018/11/29	6	38.91	0	0.00	38.80	6	5,433	0.11%
2018/11/28	80	39.25	0	0.00	39.10	80	5,337	1.50%
2018/11/27	7	39.14	0	0.00	39.60	7	5,276	0.13%
2018/11/26	0	0.00	9	39.74	39.95	-9	5,137	-0.18%
2018/11/20	2	38.80	0	0.00	38.90	2	4,922	0.04%
2018/11/19	2	38.85	1	39.25	39.20	1	4,897	0.02%
2018/11/16	0	0.00	0.2	38.60	38.55	-0.2	4,834	0.00%
2018/11/14	10	39.22	0	0.00	39.15	10	4,687	0.21%
2018/11/13	2	40.10	0	0.00	40.80	2	4,481	0.04%
2018/11/12	0	0.00	3	40.22	40.50	-3	4,309	-0.07%
2018/11/09	1	39.50	0	0.00	39.55	1	4,141	0.02%
2018/11/07	2	39.70	0	0.00	39.95	2	4,057	0.05%
2018/11/06	0	0.00	1	39.10	38.95	-1	3,813	-0.03%
2018/11/02	3	38.25	0	0.00	38.60	3	3,639	0.08%
2018/11/01	0	0.00	1	38.50	38.50	-1	3,550	-0.03%
2018/10/30	10	38.40	0	0.00	38.40	10	3,406	0.29%
2018/10/29	0	0.00	2	36.93	37.35	-2	3,056	-0.07%
2018/10/25	2	36.03	0	0.00	36.20	2	2,746	0.07%
2018/10/24	2	36.05	7	36.56	36.80	-5	2,647	-0.19%
2018/10/23	0	0.00	6	36.78	36.55	-6	2,497	-0.24%
2018/10/19	1	36.35	18	36.16	36.90	-17	2,126	-0.80%