千附 (8383)-元大-嘉義券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
41.10
漲跌
▲0.25
漲幅
+0.61%
成交量
415張
產業
上櫃其他電子類股
265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

千附 (8383)籌碼相關－元大-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

元大-嘉義券商分點個股進出
元大-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
2024/05/16	0.1	41.03	0	0.00	40.85	0.1	1,070	0.01%
2024/05/15	2	40.75	0	0.00	40.60	2	1,060	0.19%
2024/05/10	2	39.60	0	0.00	39.80	2	1,034	0.19%
2024/05/09	1	39.95	0	0.00	39.95	1	1,033	0.10%
2024/05/07	0.1	39.65	0	0.00	39.60	0.1	1,035	0.01%
2024/05/06	1	39.76	0	0.00	39.60	1	1,024	0.10%
2024/05/02	4	40.00	0	0.00	40.00	4	1,010	0.40%
2024/04/30	0	0.00	4	40.65	40.30	-4	1,001	-0.40%
2024/04/29	0	0.00	3	41.15	40.85	-3	993	-0.30%
2024/04/26	1.4	40.71	0	0.00	40.60	1.4	985	0.14%
2024/04/25	0.2	41.43	1	41.90	41.35	-0.8	972	-0.08%
2024/04/24	0.2	41.05	0	0.00	41.85	0.2	961	0.02%
2024/04/23	0	0.00	8	41.95	41.45	-8	945	-0.85%
2024/04/22	0.3	41.16	5	40.83	40.75	-4.8	918	-0.52%
2024/04/19	10.4	43.63	7	43.54	42.25	3.4	883	0.38%
2024/04/18	26.1	43.76	12	44.56	43.65	14.1	766	1.84%
2024/04/16	2	40.60	0	0.00	40.15	2	586	0.34%
2024/04/15	2	41.40	0	0.00	41.40	2	579	0.35%
2024/04/12	0	0.00	7	41.95	41.75	-7	567	-1.23%
2024/04/11	0	0.00	10	41.35	41.45	-10	556	-1.80%
2024/04/10	4	42.45	0.2	42.45	41.80	3.8	546	0.70%
2024/04/08	0	0.00	1	41.45	41.50	-1	463	-0.22%
2024/04/03	1	40.60	0	0.00	40.60	1	454	0.22%
2024/04/02	1	40.90	0	0.00	40.80	1	452	0.22%
2024/04/01	1	40.65	3	40.88	41.15	-2	450	-0.44%
2024/03/29	0.2	40.85	0	41.10	40.95	0.2	445	0.04%
2024/03/28	10	41.00	0	0.00	41.00	10	439	2.27%
2024/03/26	0	0.00	30	41.38	41.10	-30	395	-7.59%
2024/03/22	0	40.80	0	0.00	40.50	0	374	0.00%
2024/03/21	28	40.40	0	40.80	40.70	28	368	7.58%
2024/03/20	1	40.05	0	0.00	40.10	1	359	0.28%
2024/03/18	1	39.80	1	40.35	40.45	0	350	0.00%
2024/03/15	1	39.50	0	0.00	39.50	1	338	0.30%
2024/03/14	1	39.50	0	0.00	39.50	1	337	0.30%
2024/03/08	0	0.00	1	39.50	39.30	-1	333	-0.30%
2024/03/05	0	41.51	0	0.00	40.50	0	312	0.01%
2024/03/04	1	42.90	1.1	41.67	41.70	-0.1	300	-0.02%
2024/03/01	2	40.83	0	0.00	41.30	2	244	0.82%
2024/02/29	1	40.25	2	40.65	41.30	-1	223	-0.45%
2024/02/27	0	39.48	0	0.00	39.55	0	175	0.00%
2024/02/26	2	39.85	3.3	40.09	40.15	-1.3	167	-0.78%
2024/02/23	2	38.98	0	0.00	38.95	2	144	1.38%
2024/02/01	0.1	38.15	0	0.00	37.95	0.1	122	0.04%
2024/01/29	0	37.70	0	0.00	37.45	0	109	0.02%
2024/01/23	0	38.00	0	0.00	37.75	0	110	0.00%
2024/01/18	0.1	37.75	1	37.25	37.40	-1	108	-0.87%
2024/01/15	0	0.00	0	37.80	37.70	0	106	-0.03%
2024/01/11	0	37.35	0	0.00	37.40	0	108	0.03%
2024/01/10	0	37.50	0	0.00	37.40	0	110	0.03%
2024/01/04	0	0.00	0	38.30	38.05	0	107	-0.03%
2023/12/27	0	38.00	0	0.00	37.95	0	106	0.03%
2023/12/25	0	38.80	0	0.00	37.95	0	106	0.02%
2023/12/21	3	38.25	0	0.00	38.30	3	106	2.82%
2023/12/20	2	38.50	0	0.00	38.25	2	107	1.87%
2023/12/19	0	38.30	0	38.65	38.50	0	106	0.00%
2023/12/12	1	38.10	0	0.00	38.10	1	102	0.98%
2023/12/11	0	0.00	0	38.40	38.00	0	102	-0.03%
2023/12/08	1	37.95	0	0.00	38.00	1	103	0.97%
2023/12/07	0	38.05	0	0.00	37.90	0	103	0.03%
2023/11/29	2	38.35	0	0.00	38.20	2	104	1.91%
2023/11/28	0	0.00	0	38.46	38.35	0	106	-0.03%
2023/11/22	0.1	37.95	0	0.00	37.95	0.1	123	0.08%
2023/11/13	1	37.10	0	0.00	37.05	1	132	0.76%
2023/10/24	0	38.00	0	0.00	37.05	0	173	0.01%
2023/10/18	0	37.30	0	0.00	37.00	0	179	0.01%
2023/10/17	0	37.45	0	0.00	37.15	0	179	0.01%
2023/10/16	0	37.35	0	0.00	37.20	0	180	0.01%
2023/10/13	0	37.40	0	0.00	37.40	0	187	0.01%
2023/10/03	0	37.50	0	0.00	37.30	0	231	0.01%
2023/09/28	0	38.00	0	0.00	37.25	0	241	0.01%
2023/09/21	2	37.60	0	0.00	37.55	2	257	0.78%
2023/09/20	0	0.00	0	38.05	37.50	0	261	-0.01%
2023/09/19	0	37.85	0	0.00	37.50	0	265	0.01%
2023/09/18	0	37.60	0	38.35	37.60	0	267	0.01%
2023/09/15	1	37.65	0	0.00	37.65	1	268	0.37%
2023/09/13	0	37.60	0	0.00	37.50	0	276	0.01%
2023/09/11	0	38.00	0	0.00	37.65	0	280	0.01%
2023/09/08	0	37.90	0	0.00	38.15	0	283	0.01%
2023/09/07	0	38.10	0	0.00	37.85	0	283	0.01%
2023/08/30	0	0.00	0	38.52	38.75	0	307	-0.01%
2023/08/29	0	38.10	0	0.00	38.30	0	309	0.01%
2023/08/28	0	0.00	0.1	39.40	38.30	-0.1	311	-0.05%
2023/08/25	0	0.00	1	37.77	37.85	-1	302	-0.35%
2023/08/24	0	37.05	1	37.95	37.00	-1	302	-0.32%
2023/08/21	0	0.00	0.1	37.90	37.75	-0.1	310	-0.05%
2023/08/18	1	37.40	0.1	38.11	38.00	0.9	314	0.28%
2023/08/17	0	0.00	0	37.55	37.80	0	314	-0.01%
2023/08/16	0	36.55	0	0.00	37.15	0	317	0.01%
2023/08/15	0.1	37.41	0	0.00	37.00	0.1	324	0.05%
2023/08/14	0	37.85	0	0.00	37.95	0	321	0.01%
2023/08/10	0	38.40	1	38.05	38.05	-1	322	-0.30%
2023/08/09	0	0.00	6	38.51	38.45	-6	321	-1.86%
2023/07/27	0	0.00	3	38.60	38.55	-3	396	-0.76%
2023/07/18	0	0.00	0.2	38.66	38.40	-0.2	600	-0.03%
2023/07/17	0	0.00	2	38.75	38.95	-2	627	-0.32%
2023/07/10	0	41.75	2	41.60	41.45	-2	1,145	-0.17%
2023/07/07	0.1	42.00	0	0.00	41.75	0.1	1,181	0.01%
2023/07/06	0	0.00	0	42.20	41.95	0	1,194	0.00%
2023/07/04	1	42.30	0	0.00	42.20	1	1,383	0.07%
2023/06/29	0	0.00	0.1	42.10	41.95	-0.1	1,450	-0.01%
2023/06/21	0.1	41.90	0	0.00	41.90	0.1	1,498	0.01%
2023/06/20	0	0.00	1	41.94	41.90	-1	1,541	-0.07%
2023/06/16	1	41.15	0	0.00	41.15	1	1,560	0.06%
2023/06/14	0	0.00	1	41.30	40.85	-1	1,609	-0.06%
2023/06/12	1.2	40.81	0	0.00	40.65	1.2	1,640	0.07%
2023/06/08	1	41.90	0	0.00	41.75	1	1,654	0.06%
2023/06/07	0	42.05	1.1	41.98	41.80	-1.1	1,673	-0.06%
2023/06/02	0	0.00	1	41.90	41.80	-1	1,759	-0.06%
2023/05/29	0	0.00	2	41.75	41.70	-2	1,819	-0.11%
2023/05/26	0	41.55	15	41.25	41.25	-15	1,846	-0.81%
2023/05/25	0	42.05	10	42.10	41.85	-10	1,958	-0.51%
2023/05/24	0	0.00	0	42.70	42.30	0	2,011	0.00%
2023/05/23	0	42.40	0	0.00	42.30	0	2,072	0.00%
2023/05/22	0.3	42.50	0	0.00	42.25	0.3	2,209	0.01%
2023/05/18	0	42.05	0	0.00	41.95	0	2,240	0.00%
2023/05/17	0	0.00	1	42.10	42.00	-1	2,239	-0.04%
2023/05/16	0.1	41.70	0	0.00	41.50	0.1	2,239	0.00%
2023/05/11	1	41.70	0	0.00	41.25	1	2,285	0.04%
2023/05/10	2	42.70	0	43.00	42.50	2	2,273	0.09%
2023/05/09	1	42.70	6	42.56	42.40	-5	2,269	-0.22%
2023/05/05	1	43.95	0	0.00	44.00	1	2,245	0.04%
2023/05/03	0	0.00	2	45.30	44.80	-2	2,231	-0.09%
2023/05/02	0	0.00	4	45.31	45.30	-4	2,213	-0.18%
2023/04/28	0	0.00	0.1	45.45	45.30	-0.1	2,199	0.00%
2023/04/27	10	44.97	2	45.20	45.30	8	2,165	0.37%
2023/04/26	0	44.46	0.1	44.90	44.90	0	2,141	0.00%
2023/04/25	2	44.88	3.1	46.03	44.65	-1.1	2,103	-0.05%
2023/04/24	1	44.00	0	0.00	44.25	1	2,024	0.05%
2023/04/21	1	43.26	10	43.95	43.40	-9	2,015	-0.45%
2023/04/20	3	44.87	0	0.00	44.15	3	1,995	0.15%
2023/04/19	1	46.00	0	45.10	45.35	1	1,961	0.05%
2023/04/18	12	46.35	2	46.07	45.80	10	1,936	0.51%
2023/04/17	7	46.74	13.1	46.94	46.90	-6.1	1,875	-0.33%
2023/04/14	11	46.43	9.1	46.09	46.00	1.9	1,788	0.11%
2023/04/13	6	47.16	9.1	47.01	47.35	-3.1	1,633	-0.19%
2023/04/12	5	44.77	7	44.99	45.00	-2	1,408	-0.14%
2023/04/11	13	44.28	8	44.43	44.05	5	1,365	0.36%
2023/04/10	17	44.85	19	44.71	44.70	-2	1,349	-0.15%
2023/04/07	23	45.18	0	0.00	44.90	23	1,288	1.78%
2023/04/06	2	44.75	2	44.63	44.65	0	1,149	0.00%
2023/03/31	0	0.00	13	43.70	43.50	-13	1,099	-1.19%
2023/03/30	1	43.00	0	0.00	43.50	1	1,086	0.09%
2023/03/29	0	42.60	2	42.23	42.25	-2	1,068	-0.18%
2023/03/28	1	43.15	2	42.75	42.65	-1	1,062	-0.09%
2023/03/27	2	44.00	3.9	44.21	44.05	-1.9	1,047	-0.18%
2023/03/24	15	43.33	1	43.45	43.45	14	1,024	1.37%
2023/03/23	1	44.45	0	43.85	43.75	1	1,011	0.09%
2023/03/21	3	43.70	0	0.00	43.40	3	957	0.31%
2023/03/20	1	44.10	1.2	44.89	44.10	-0.2	942	-0.02%
2023/03/17	0	0.00	2	42.66	43.15	-2	896	-0.23%
2023/03/16	0	0.00	1	42.40	42.35	-1	890	-0.11%
2023/03/15	0	42.75	0	0.00	43.15	0	880	0.00%
2023/03/13	0.1	42.74	6	42.14	42.65	-5.8	853	-0.69%
2023/03/10	0.2	43.03	0	42.90	42.85	0.2	844	0.02%
2023/03/09	3.6	44.12	0	44.10	43.85	3.6	833	0.43%
2023/03/08	3.1	44.90	5	45.06	45.10	-1.9	818	-0.23%
2023/03/07	3.9	44.49	1.1	44.60	44.50	2.8	779	0.36%
2023/03/06	1	44.30	0.1	44.14	44.15	0.9	764	0.11%
2023/03/03	4.1	43.41	1.1	43.40	43.55	3	745	0.40%
2023/03/02	4	43.39	1	43.69	43.30	3	772	0.38%
2023/03/01	0.4	43.19	0	0.00	43.05	0.4	760	0.05%
2023/02/24	1.4	43.06	0.1	43.30	43.45	1.3	750	0.17%
2023/02/23	18	45.17	17.2	44.22	44.15	0.8	720	0.11%
2023/02/22	2.4	43.45	6.1	43.73	43.50	-3.7	602	-0.62%
2023/02/21	8.3	43.38	5.1	43.27	43.15	3.2	546	0.58%
2023/02/20	20	44.16	0.2	44.42	44.05	19.9	480	4.13%
2023/02/17	0	0.00	3	40.88	40.95	-3	342	-0.88%
2023/02/14	1	39.90	0	39.95	40.05	1	292	0.33%
2023/02/13	0	0.00	0.2	40.41	40.20	-0.2	288	-0.06%
2023/02/10	0	0.00	2.3	40.03	40.10	-2.3	276	-0.82%
2023/02/09	1	39.10	0	0.00	39.10	1	233	0.43%
2023/02/07	0	0.00	0	39.40	39.35	0	228	-0.01%
2023/02/03	1	39.10	0.2	39.15	39.25	0.8	227	0.35%
2023/02/01	1	39.05	0	39.10	39.10	1	229	0.43%
2023/01/16	0	0.00	1.4	38.49	38.55	-1.4	225	-0.62%
2023/01/13	0.4	38.55	0	0.00	38.50	0.4	224	0.16%
2023/01/10	0	38.40	0	0.00	38.45	0	224	0.00%
2023/01/09	0	38.40	0	0.00	38.45	0	225	0.00%
2022/12/29	0	37.75	0	0.00	37.60	0	229	0.01%
2022/12/22	0	38.25	0	0.00	38.15	0	229	0.01%
2022/12/15	1	39.25	1	39.54	39.35	0	234	0.00%
2022/12/07	0.2	39.00	0	0.00	38.45	0.2	233	0.09%
2022/12/05	1	39.55	5	39.72	39.25	-4	230	-1.73%
2022/12/01	0	0.00	0.1	39.44	39.25	-0.1	214	-0.04%
2022/11/30	0	0.00	0.1	39.11	39.05	-0.1	204	-0.07%
2022/11/24	0	0.00	0.7	39.27	39.10	-0.7	170	-0.42%
2022/11/23	0	37.50	0	0.00	37.50	0	127	0.01%
2022/11/15	0.1	35.43	0	0.00	35.35	0.1	136	0.07%
2022/11/11	0.1	35.23	0	0.00	35.25	0.1	139	0.07%
2022/11/01	0.1	34.40	0	0.00	34.30	0.1	143	0.05%
2022/10/28	0.2	34.37	0	0.00	33.80	0.2	143	0.13%
2022/10/26	0.1	35.27	0	0.00	34.85	0.1	140	0.10%
2022/10/17	0.1	35.65	0	35.50	35.10	0	151	0.03%
2022/10/13	0.1	35.97	0	0.00	35.40	0.1	150	0.04%
2022/10/12	1	36.88	0	0.00	36.55	1	147	0.69%
2022/10/11	0.1	37.15	0	0.00	36.85	0.1	146	0.10%
2022/10/07	0	0.00	0	37.80	38.05	0	145	-0.01%
2022/10/05	0	0.00	0	38.00	38.15	0	147	-0.01%
2022/10/04	0	37.95	0	0.00	37.85	0	148	0.00%
2022/10/03	0	37.80	0	0.00	37.60	0	148	0.01%
2022/09/30	0	37.20	0	0.00	38.00	0	148	0.03%
2022/09/29	0	37.40	0	0.00	37.55	0	147	0.03%
2022/09/28	0	38.00	0	0.00	37.10	0	148	0.01%
2022/09/26	0.1	38.28	0	0.00	37.70	0.1	147	0.09%
2022/09/23	0.1	38.83	0	0.00	38.60	0.1	149	0.07%
2022/09/22	0.2	38.97	0	0.00	38.95	0.2	150	0.14%
2022/09/14	0	38.65	0	0.00	39.15	0	149	0.00%
2022/09/05	0	38.50	0	0.00	38.20	0	147	0.01%
2022/08/31	0	38.95	1	39.00	38.95	-1	147	-0.67%
2022/08/30	0	0.00	1	39.25	39.10	-1	147	-0.68%
2022/08/23	1	38.60	0	0.00	38.80	1	149	0.67%
2022/08/22	1	38.95	1	38.95	39.20	0	146	0.00%
2022/08/17	0	38.25	0	0.00	38.25	0	132	0.02%
2022/08/12	0	38.15	0	0.00	37.80	0	138	0.01%
2022/08/05	2	37.00	0	0.00	37.00	2	165	1.21%
2022/08/01	1	36.75	0	0.00	36.80	1	209	0.48%
2022/07/28	0	36.80	0	0.00	36.45	0	262	0.00%
2022/07/27	1.1	36.26	0	0.00	36.50	1.1	284	0.39%
2022/07/26	0.1	38.70	0	0.00	38.40	0.1	311	0.02%
2022/07/25	0	38.95	0	0.00	38.80	0	309	0.01%
2022/07/22	0	38.65	0	0.00	38.50	0	316	0.01%
2022/07/21	0.1	38.55	0	0.00	38.35	0.1	319	0.02%
2022/07/13	0.1	37.61	0	0.00	37.60	0.1	343	0.02%
2022/07/12	0	36.90	0	0.00	37.05	0	348	0.01%
2022/06/30	0.1	37.85	0	0.00	37.60	0.1	369	0.01%
2022/06/29	0.1	38.13	0	0.00	38.10	0.1	374	0.03%
2022/06/23	0.1	37.85	1	37.30	37.45	-1	388	-0.24%
2022/06/22	1.1	37.73	0	0.00	37.60	1.1	394	0.28%
2022/06/21	0.1	38.31	0	0.00	38.15	0.1	392	0.03%
2022/06/20	0.1	38.60	0	0.00	38.00	0.1	393	0.03%
2022/06/17	0.1	39.33	0	0.00	38.85	0.1	396	0.03%
2022/06/16	0.1	38.95	0	0.00	38.95	0.1	396	0.01%
2022/06/14	0.1	38.80	0	0.00	39.25	0.1	399	0.01%
2022/06/13	0.1	39.00	0	0.00	39.00	0.1	407	0.01%
2022/06/10	0.3	39.39	0	0.00	39.45	0.3	413	0.07%
2022/06/08	3	39.33	0	0.00	39.45	3	430	0.70%
2022/06/02	1	38.85	0	0.00	38.90	1	496	0.20%
2022/05/31	0	0.00	7	39.15	39.15	-7	502	-1.39%
2022/05/30	0.1	39.10	1	39.10	39.10	-1	505	-0.19%
2022/05/26	2	38.73	0	0.00	38.60	2	509	0.39%
2022/05/25	0.8	39.00	0	0.00	38.80	0.8	511	0.16%
2022/05/24	1	38.80	0	0.00	38.80	1	517	0.19%
2022/05/19	1.2	38.40	0	0.00	38.60	1.2	519	0.23%
2022/05/17	1.1	38.66	0	0.00	38.90	1.1	520	0.20%
2022/05/16	0	39.00	0	0.00	38.80	0	519	0.01%
2022/05/13	2	39.45	0	0.00	39.65	2	508	0.39%
2022/05/11	2	40.33	0	0.00	39.85	2	500	0.40%
2022/05/10	0	41.00	0	0.00	41.15	0	488	0.01%
2022/05/05	0	0.00	2	42.95	42.90	-2	437	-0.46%
2022/05/04	0	0.00	2	42.23	42.30	-2	411	-0.49%
2022/05/03	1.1	41.35	2	42.20	41.35	-1	391	-0.24%
2022/04/27	0	0.00	2	40.40	40.65	-2	357	-0.56%
2022/04/21	1	41.40	0	0.00	41.35	1	355	0.28%
2022/04/20	0	0.00	1	41.35	41.30	-1	354	-0.28%
2022/04/15	0	40.85	1	40.95	40.95	-1	345	-0.28%
2022/03/31	0	0.00	1	40.80	40.95	-1	364	-0.27%
2022/03/29	0	0.00	0.1	40.90	40.90	-0.1	357	-0.01%
2022/03/25	0	0.00	1	40.95	41.00	-1	352	-0.29%
2022/03/24	0	40.55	0	0.00	40.70	0	345	0.00%
2022/03/22	0	0.00	1	40.50	40.45	-1	342	-0.29%
2022/03/15	0	39.50	0	0.00	39.40	0	328	0.01%
2022/03/14	0	39.50	0	0.00	39.35	0	323	0.01%
2022/03/11	2.1	39.36	1	39.50	39.50	1.1	320	0.33%
2022/03/10	3.2	39.64	0	0.00	39.80	3.2	307	1.02%
2022/03/08	0	40.75	1	40.80	40.60	-1	262	-0.38%
2022/03/03	0	0.00	1	40.55	40.75	-1	238	-0.42%
2022/02/22	1	40.45	0	0.00	40.45	1	228	0.44%
2022/02/18	0	0.00	2	41.03	41.20	-2	227	-0.88%
2022/02/10	1	40.40	0	0.00	40.35	1	238	0.42%
2022/02/09	1	40.55	0	0.00	40.50	1	244	0.42%
2022/02/07	3.1	40.07	0	0.00	40.10	3.1	248	1.25%
2022/01/24	0	40.25	0	0.00	39.90	0	256	0.00%
2022/01/17	0.1	40.45	0	0.00	40.20	0.1	267	0.02%
2022/01/14	0.1	40.50	0	0.00	40.15	0.1	267	0.03%
2022/01/13	0	40.40	0	0.00	40.30	0	263	0.01%
2022/01/10	1	40.55	2	40.85	40.60	-1	258	-0.38%
2022/01/06	1	41.45	0.1	41.45	41.25	0.9	255	0.35%
2022/01/05	3	41.45	2	41.88	41.70	1	254	0.39%
2022/01/04	0	0.00	3	41.05	41.05	-3	235	-1.27%
2022/01/03	1	41.20	0	0.00	41.20	1	235	0.42%
2021/12/28	0.1	40.76	1	40.70	40.70	-0.9	222	-0.41%
2021/12/27	0	0.00	1	40.65	40.60	-1	224	-0.45%
2021/12/24	3	40.60	2	40.60	40.55	1	227	0.44%
2021/12/17	0	40.45	0	0.00	40.20	0	259	0.02%
2021/12/16	2	40.20	0	0.00	40.25	2	262	0.76%
2021/12/15	2	40.25	0	0.00	40.25	2	262	0.76%
2021/12/10	1	40.40	0	0.00	40.40	1	259	0.38%
2021/12/03	0	40.60	0	0.00	40.25	0	260	0.01%
2021/12/02	0	40.50	0	0.00	40.30	0	259	0.01%
2021/12/01	0	40.40	0	0.00	40.30	0	260	0.01%
2021/11/30	0	40.55	0	0.00	40.20	0	260	0.01%
2021/11/26	0	40.40	0	0.00	40.30	0	255	0.01%
2021/11/25	0.1	41.05	0	0.00	40.80	0.1	253	0.02%
2021/11/23	1	41.25	0	0.00	41.30	1	251	0.40%
2021/11/17	0	0.00	1	41.30	41.35	-1	240	-0.42%
2021/11/16	0	0.00	2	41.20	40.95	-2	238	-0.84%
2021/11/08	0	0.00	2	41.40	41.35	-2	230	-0.87%
2021/11/03	0	41.25	0	0.00	41.20	0	227	0.00%
2021/11/02	1	40.95	0	0.00	40.90	1	227	0.44%
2021/10/28	0	0.00	2	41.08	41.20	-2	217	-0.92%
2021/10/27	0	0.00	1.1	40.95	41.00	-1.1	210	-0.50%
2021/10/26	1	40.35	0	0.00	40.40	1	207	0.48%
2021/10/04	0.1	39.90	5	38.50	38.85	-5	283	-1.75%
2021/09/30	1	39.85	0	0.00	40.15	1	280	0.36%
2021/09/13	0	39.45	0	0.00	39.05	0	306	0.00%
2021/09/09	0	38.90	0	0.00	38.65	0	312	0.00%
2021/08/26	1	38.15	0	0.00	38.05	1	343	0.29%
2021/08/19	2	37.58	0	0.00	37.45	2	373	0.54%
2021/08/18	2	37.85	0	0.00	38.05	2	374	0.53%
2021/08/16	1	38.25	0	0.00	38.05	1	386	0.26%
2021/08/13	1	38.75	0	0.00	38.70	1	414	0.24%
2021/08/09	0	0.00	1	39.60	39.50	-1	536	-0.19%
2021/07/28	3	39.10	2	39.05	39.10	1	631	0.16%
2021/07/26	5	41.80	0	0.00	41.70	5	643	0.78%
2021/07/16	0	0.00	0	42.00	42.05	0	714	0.00%
2021/06/29	0	0.00	1	41.50	41.65	-1	1,130	-0.09%
2021/06/28	0	0.00	1	41.30	41.30	-1	1,158	-0.09%
2021/06/21	1	40.80	0	0.00	40.70	1	1,432	0.07%
2021/06/04	0	0.00	1	41.40	40.90	-1	1,895	-0.05%
2021/06/03	0	0.00	1	41.30	41.30	-1	2,112	-0.05%
2021/05/25	0	0.00	1	40.85	40.85	-1	2,658	-0.04%
2021/05/20	1	42.15	1	41.30	40.90	0	2,983	0.00%
2021/05/19	1	41.70	1	41.55	41.75	0	2,963	0.00%
2021/05/18	0	40.05	1	38.70	40.05	-1	2,940	-0.03%
2021/05/17	2	37.65	0	0.00	37.45	2	2,923	0.07%
2021/05/14	0	0.00	1	39.90	39.30	-1	2,901	-0.03%
2021/05/12	0.1	40.85	0	0.00	39.90	0.1	2,878	0.00%
2021/05/04	1	40.80	0	0.00	40.60	1	2,827	0.04%
2021/05/03	1.1	42.00	0	0.00	41.30	1.1	2,808	0.04%
2021/04/29	0.1	42.50	0	0.00	42.35	0.1	2,789	0.00%
2021/04/28	1.1	42.43	0	0.00	42.40	1.1	2,786	0.04%
2021/04/27	1.1	42.83	0	0.00	42.65	1.1	2,779	0.04%
2021/04/26	1.1	43.12	0	0.00	43.10	1.1	2,768	0.04%
2021/04/23	0	43.30	0	0.00	43.30	0	2,756	0.00%
2021/04/22	0.1	44.00	1	44.10	43.25	-0.9	2,749	-0.03%
2021/04/21	1	44.40	0	0.00	44.10	1	2,729	0.04%
2021/04/20	0.1	44.20	0	0.00	44.05	0.1	2,723	0.00%
2021/04/19	0	0.00	8	43.95	43.95	-8	2,718	-0.29%
2021/04/16	1	44.15	0	0.00	44.40	1	2,698	0.04%
2021/04/15	0.1	44.00	0	0.00	43.80	0.1	2,688	0.00%
2021/04/14	0	0.00	1	43.75	43.35	-1	2,670	-0.04%
2021/04/13	2	44.10	1	44.25	44.00	1	2,638	0.04%
2021/04/12	2	45.90	1	45.50	46.25	1	2,577	0.04%
2021/04/09	0	0.00	1	44.30	44.25	-1	2,525	-0.04%
2021/04/08	1	45.70	31	45.69	45.65	-30	2,479	-1.21%
2021/04/07	2	47.15	1	46.60	46.55	1	2,449	0.04%
2021/04/06	1	46.60	0.1	47.00	46.65	1	2,412	0.04%
2021/03/30	12	47.15	0	0.00	46.55	12	2,302	0.52%
2021/03/29	6	46.55	0	0.00	46.85	6	2,248	0.27%
2021/03/26	0	0.00	3.1	46.05	46.15	-3.1	2,198	-0.14%
2021/03/25	0	0.00	6	46.58	45.60	-6	2,169	-0.28%
2021/03/24	1	44.55	24	44.74	44.70	-23	2,058	-1.12%
2021/03/22	5	45.06	2	44.80	44.90	3	2,039	0.15%
2021/03/19	10	46.70	10	46.90	45.80	0	1,997	0.00%
2021/03/18	20	45.95	6	46.05	45.85	14	1,895	0.74%
2021/03/17	6	46.35	12	45.88	46.05	-6	1,874	-0.32%
2021/03/16	1	45.35	0	0.00	45.25	1	1,817	0.06%
2021/03/15	1	45.60	0	0.00	45.55	1	1,798	0.06%
2021/03/12	0	0.00	4	44.83	44.95	-4	1,767	-0.23%
2021/03/11	2	44.43	2	44.53	44.30	0	1,719	0.00%
2021/03/10	7	44.08	7	44.38	44.30	0	1,703	0.00%
2021/03/09	5	45.53	17	46.06	45.05	-12	1,660	-0.72%
2021/03/08	2	43.78	1	44.65	43.75	1	1,454	0.07%
2021/03/05	0	0.00	2	43.90	43.55	-2	1,447	-0.14%
2021/03/04	3	44.32	3	44.78	43.75	0	1,440	0.00%
2021/03/03	2	43.50	0	0.00	43.45	2	1,360	0.15%
2021/03/02	8.1	44.02	3	44.05	43.10	5.1	1,353	0.38%
2021/02/26	24	45.76	9	45.41	45.35	15	1,282	1.17%
2021/02/25	29.1	45.16	18	44.66	44.70	11.1	1,114	0.99%
2021/02/24	9	46.68	11	46.62	46.60	-2	968	-0.21%
2021/02/23	15	43.84	13	42.80	43.15	2	746	0.27%
2021/02/22	2	43.75	4	43.37	43.70	-2	722	-0.28%
2021/02/18	0	0.00	2	40.80	40.75	-2	623	-0.32%
2021/02/05	0	38.50	0	0.00	38.45	0	611	0.00%
2021/02/04	1	38.05	0	0.00	38.75	1	634	0.16%
2021/02/02	0	0.00	74	38.06	38.20	-74	644	-11.48%
2021/02/01	1	37.90	8	38.12	37.90	-7	649	-1.08%
2021/01/27	1	38.95	70	38.84	38.80	-69	649	-10.62%
2021/01/20	2	39.03	0	0.00	38.85	2	700	0.29%
2021/01/15	0	0.00	1	40.25	39.85	-1	797	-0.13%
2021/01/13	0	0.00	1	39.75	39.65	-1	876	-0.11%
2021/01/11	0	0.00	2	39.65	39.85	-2	1,204	-0.17%
2021/01/06	0	0.00	1	40.05	39.80	-1	1,638	-0.06%
2020/12/31	0	0.00	2	40.60	40.70	-2	1,723	-0.12%
2020/12/30	2	40.80	2	40.55	40.55	0	1,720	0.00%
2020/12/29	0	0.00	1	40.00	39.65	-1	1,710	-0.06%
2020/12/25	1	39.60	2	39.55	39.65	-1	1,703	-0.06%
2020/12/22	2	39.73	0	0.00	39.50	2	1,701	0.12%
2020/12/17	0	0.00	1	40.95	41.05	-1	1,695	-0.06%
2020/12/16	1	39.95	2	40.15	39.95	-1	1,686	-0.06%
2020/12/15	2	39.75	2	39.75	39.75	0	1,694	0.00%
2020/12/14	1	39.65	0	0.00	40.05	1	1,695	0.06%
2020/12/11	2	39.85	0	0.00	39.75	2	1,694	0.12%
2020/12/09	1	40.05	0	0.00	40.15	1	1,711	0.06%
2020/12/08	2	40.40	0	0.00	40.40	2	1,714	0.12%
2020/12/07	1	40.30	0	0.00	40.35	1	1,709	0.06%
2020/12/04	0	0.00	5	40.80	40.80	-5	1,698	-0.29%
2020/12/03	1	40.75	2	41.20	40.75	-1	1,689	-0.06%
2020/12/02	2	41.40	11	41.40	41.30	-9	1,673	-0.54%
2020/12/01	2	41.83	2	41.90	41.80	0	1,662	0.00%
2020/11/30	0	0.00	2	42.30	42.25	-2	1,653	-0.12%
2020/11/26	0	0.00	1	42.30	42.30	-1	1,638	-0.06%
2020/11/25	0	0.00	15	41.75	41.85	-15	1,632	-0.92%
2020/11/24	2	41.55	5	41.60	41.50	-3	1,622	-0.18%
2020/11/23	0	0.00	4	41.90	41.80	-4	1,614	-0.25%
2020/11/20	0	0.00	2	41.50	41.50	-2	1,603	-0.12%
2020/11/19	1.1	41.11	1	41.30	41.35	0.1	1,597	0.00%
2020/11/17	1	41.45	1	41.20	41.60	0	1,578	0.00%
2020/11/16	10.2	41.01	1	41.30	41.35	9.2	1,570	0.58%
2020/11/13	1	40.70	0	0.00	40.70	1	1,560	0.06%
2020/11/12	4	41.43	0	0.00	41.10	4	1,556	0.26%
2020/11/11	2	40.70	2	40.45	40.45	0	1,538	0.00%
2020/11/10	2	40.20	1	40.20	40.25	1	1,544	0.06%
2020/11/09	8	40.46	0	0.00	40.40	8	1,541	0.52%
2020/10/30	1	40.10	0	0.00	39.80	1	1,522	0.07%
2020/10/29	1	40.05	10	40.35	40.60	-9	1,522	-0.59%
2020/10/28	12	41.13	2	41.55	41.10	10	1,524	0.66%
2020/10/27	4	42.43	0	0.00	41.70	4	1,511	0.26%
2020/10/26	5	42.48	3	42.63	41.50	2	1,494	0.13%
2020/10/23	3	41.75	0	0.00	41.80	3	1,431	0.21%
2020/10/22	1	41.50	2	41.60	41.20	-1	1,431	-0.07%
2020/10/21	8	41.88	3	42.18	41.95	5	1,413	0.35%
2020/10/20	8	43.86	1	43.55	42.80	7	1,370	0.51%
2020/10/19	107	45.56	118	44.15	43.60	-11	1,284	-0.86%	大買/大賣/
2020/10/16	13	45.17	9	44.74	45.75	4	1,042	0.38%
2020/10/15	13	42.50	13	42.57	41.60	0	757	0.00%
2020/10/14	1	40.30	1	39.90	40.15	0	620	0.00%
2020/10/13	4	39.78	0	0.00	39.40	4	615	0.65%
2020/10/12	4	40.54	2	40.60	40.65	2	606	0.33%
2020/10/08	6	41.76	7	42.15	41.55	-1	583	-0.17%
2020/10/07	1	39.00	0	0.00	39.30	1	515	0.19%
2020/10/05	1	39.10	0	0.00	38.85	1	520	0.19%
2020/09/25	0	0.00	4	38.03	38.35	-4	567	-0.71%
2020/09/18	0	0.00	1	40.00	40.05	-1	546	-0.18%
2020/09/15	0	0.00	2	39.90	39.90	-2	534	-0.37%
2020/09/14	2	40.20	0	0.00	40.20	2	524	0.38%
2020/09/07	0	0.00	3	38.15	38.25	-3	492	-0.61%
2020/09/01	1	38.20	2	38.68	38.70	-1	518	-0.19%
2020/08/26	0	37.40	0	0.00	37.40	0	531	0.00%
2020/08/14	4	36.46	0	0.00	37.20	4	590	0.68%
2020/08/13	1	35.60	0	0.00	35.60	1	580	0.17%
2020/08/05	0	0.00	5	37.42	37.50	-5	580	-0.86%
2020/08/04	2	37.25	0	0.00	37.45	2	588	0.34%
2020/08/03	5	39.67	0	0.00	39.70	5	574	0.87%
2020/07/31	2	39.25	0	0.00	39.50	2	562	0.36%
2020/07/28	0	0.00	150	38.49	38.70	-150	549	-27.29%	大賣/鉅額交易
2020/07/23	0	0.00	1	41.05	41.50	-1	517	-0.19%
2020/07/22	0	0.00	1	40.80	40.75	-1	509	-0.20%
2020/07/20	0	0.00	2	40.80	40.50	-2	498	-0.40%
2020/07/17	0	0.00	10	40.75	40.65	-10	491	-2.04%
2020/07/09	2	40.75	1	41.15	40.70	1	478	0.21%
2020/07/07	1	40.65	1	40.90	40.40	0	462	0.00%
2020/07/06	10	39.80	0	0.00	39.95	10	443	2.25%
2020/07/02	0	0.00	4	39.06	39.05	-4	433	-0.92%
2020/06/30	0	0.00	2	38.58	38.70	-2	434	-0.46%
2020/06/18	1	38.75	0	0.00	38.85	1	446	0.22%
2020/06/12	1	37.65	0	0.00	38.20	1	463	0.22%
2020/06/11	2	39.00	0	0.00	38.25	2	461	0.43%
2020/06/10	0	0.00	4	38.81	39.00	-4	458	-0.87%
2020/06/09	2	39.10	0	0.00	38.90	2	463	0.43%
2020/06/05	2	39.20	0	0.00	39.10	2	448	0.45%
2020/06/04	0	0.00	5	38.65	38.75	-5	444	-1.12%
2020/06/01	0	0.00	3	38.50	38.90	-3	416	-0.72%
2020/05/27	0	0.00	1	36.30	36.50	-1	366	-0.27%
2020/05/21	0	0.00	2.4	35.90	36.10	-2.4	348	-0.70%
2020/05/20	5	35.35	0	0.00	35.45	5	338	1.48%
2020/05/19	0	0.00	0	35.50	35.15	0	336	-0.01%
2020/05/15	0	0.00	0	36.45	35.20	0	328	-0.01%
2020/05/12	0	0.00	7	35.29	35.25	-7	323	-2.17%
2020/05/11	0	0.00	3	35.55	35.45	-3	324	-0.92%
2020/05/08	1	35.50	0	0.00	35.50	1	325	0.31%
2020/05/06	0	0.00	0	35.15	35.15	0	317	-0.01%
2020/05/05	2	35.10	0	35.50	35.15	2	314	0.63%
2020/05/04	0	0.00	3	34.45	34.70	-3	308	-0.97%
2020/04/30	0.3	34.60	0	0.00	34.60	0.3	307	0.11%
2020/04/29	4	34.38	3	34.55	34.35	1	307	0.32%
2020/04/28	15	33.83	0	34.30	34.30	15	304	4.92%
2020/04/16	0	0.00	1	32.60	32.75	-1	295	-0.34%
2020/03/30	0.1	30.25	0	0.00	30.15	0.1	286	0.03%
2020/03/27	0.1	30.55	0	0.00	30.10	0.1	284	0.04%
2020/03/26	4	29.80	0	0.00	30.15	4	287	1.39%
2020/03/24	0	28.90	0	0.00	28.80	0	282	0.00%
2020/03/18	0	0.00	1	30.00	29.80	-1	262	-0.38%
2020/03/16	1	31.00	0	0.00	30.95	1	260	0.38%
2020/03/12	1	32.60	3	33.10	32.65	-2	247	-0.81%
2020/03/11	3	33.40	0	0.00	33.70	3	239	1.25%
2020/03/10	1	32.00	0	0.00	32.50	1	234	0.43%
2020/03/09	1	33.30	0	0.00	33.10	1	229	0.44%
2020/03/06	0.5	33.75	0	0.00	33.55	0.5	225	0.22%
2020/02/24	0	0.00	0.1	35.40	35.10	-0.1	218	-0.05%
2020/02/21	1	35.05	0	0.00	35.15	1	214	0.47%
2020/02/20	0	0.00	2	35.40	35.10	-2	213	-0.94%
2020/02/10	0.1	34.30	0	0.00	33.95	0.1	196	0.05%
2020/02/06	1	34.30	0	0.00	34.20	1	210	0.48%
2020/02/05	0	35.45	0	0.00	34.20	0	215	0.00%
2020/01/30	1	34.00	0	0.00	33.75	1	209	0.48%
2019/12/27	0.3	37.30	0	0.00	37.35	0.3	195	0.15%
2019/12/25	0.1	37.10	0	0.00	37.10	0.1	192	0.05%
2019/12/23	1	36.90	0	0.00	37.10	1	190	0.52%
2019/12/02	0	0.00	6	36.40	36.20	-6	188	-3.18%
2019/11/28	0	0.00	19	36.71	36.55	-19	189	-10.02%
2019/11/27	0	0.00	20	36.53	36.65	-20	191	-10.42%
2019/11/18	0	0.00	2	36.00	36.05	-2	213	-0.94%
2019/11/15	0	0.00	3	36.05	36.15	-3	215	-1.39%
2019/11/11	16	35.91	1	36.05	35.85	15	238	6.28%
2019/11/05	0.6	37.35	0	0.00	37.35	0.6	238	0.25%
2019/11/01	5	37.50	0	0.00	37.70	5	254	1.97%
2019/10/28	5	37.45	0	0.00	37.35	5	295	1.69%
2019/10/24	0	0.00	1	37.20	37.20	-1	313	-0.32%
2019/10/22	0	0.00	1	37.20	37.20	-1	353	-0.28%
2019/10/16	1	37.05	0	0.00	37.25	1	390	0.26%
2019/10/04	10	36.10	0	0.00	36.10	10	407	2.46%
2019/09/27	1	36.35	0	0.00	36.20	1	472	0.21%
2019/09/24	0.5	36.75	0	0.00	36.70	0.5	516	0.10%
2019/09/20	0	36.50	0	0.00	36.40	0	571	0.00%
2019/09/18	1	35.95	0	0.00	36.10	1	580	0.17%
2019/09/17	5	35.80	0	0.00	35.85	5	584	0.86%
2019/09/10	2	35.80	1	36.00	35.95	1	595	0.17%
2019/09/06	1	36.70	0	0.00	36.65	1	599	0.17%
2019/09/02	0	0.00	2	36.23	36.35	-2	605	-0.33%
2019/08/28	2	35.80	0	0.00	35.75	2	617	0.32%
2019/08/27	3	35.80	0	0.00	35.75	3	628	0.48%
2019/08/21	2	36.25	0	0.00	36.25	2	616	0.32%
2019/08/19	3	36.40	2	36.40	36.40	1	610	0.16%
2019/08/16	1	36.25	0	0.00	36.35	1	609	0.16%
2019/08/15	1	36.30	0	0.00	36.15	1	608	0.16%
2019/08/14	1	37.00	0	0.00	36.95	1	604	0.17%
2019/08/13	1	37.40	0	0.00	37.20	1	595	0.17%
2019/08/12	1	38.00	0	0.00	37.85	1	595	0.17%
2019/08/07	1	38.50	0	0.00	38.00	1	608	0.16%
2019/08/06	0	38.20	0	0.00	37.75	0	606	0.00%
2019/08/05	0	0.00	3	41.18	41.00	-3	597	-0.50%
2019/08/02	6	41.10	0	0.00	41.10	6	582	1.03%
2019/07/30	0	0.00	2	42.00	42.05	-2	569	-0.35%
2019/07/26	0	0.00	1	42.65	42.65	-1	558	-0.18%
2019/07/24	1	44.40	0	0.00	44.20	1	530	0.19%
2019/07/19	0	0.00	1	43.40	43.45	-1	495	-0.20%
2019/07/16	1	43.05	0	0.00	43.05	1	477	0.21%
2019/07/15	0	0.00	2	43.00	42.95	-2	475	-0.42%
2019/07/09	0	0.00	4	42.50	42.35	-4	474	-0.84%
2019/07/08	0	0.00	2	43.35	43.35	-2	460	-0.43%
2019/07/05	2	43.70	0	0.00	42.50	2	451	0.44%
2019/06/28	0	0.00	2	41.90	41.95	-2	422	-0.47%
2019/06/27	3	41.63	0	0.00	42.10	3	400	0.75%
2019/06/26	1	40.40	0	0.00	40.50	1	367	0.27%
2019/06/18	1	40.25	0	0.00	40.10	1	367	0.27%
2019/06/17	1	40.25	0	0.00	40.35	1	369	0.27%
2019/06/12	1	39.85	0	0.00	40.00	1	365	0.27%
2019/06/03	1	40.15	0	0.00	40.45	1	380	0.26%
2019/05/31	4	39.89	0	0.00	39.85	4	385	1.04%
2019/05/09	0	0.00	1	40.40	40.00	-1	461	-0.22%
2019/05/02	1	39.45	0	0.00	39.80	1	457	0.22%
2019/04/26	0	0.00	3	39.75	39.70	-3	476	-0.63%
2019/04/19	0	0.00	1	40.05	39.90	-1	494	-0.20%
2019/04/15	1	39.75	0	0.00	39.80	1	522	0.19%
2019/04/11	1	40.80	0	0.00	40.40	1	517	0.19%
2019/04/01	0	0.00	1	39.10	38.95	-1	470	-0.21%
2019/03/29	1	38.95	0	0.00	38.95	1	468	0.21%
2019/03/28	0	0.00	1	39.10	38.90	-1	471	-0.21%
2019/03/21	0	0.00	5	39.41	39.80	-5	476	-1.05%
2019/03/14	0	0.00	6	38.30	38.30	-6	467	-1.28%
2019/03/12	6	38.98	0	0.00	39.15	6	455	1.32%
2019/03/11	1	39.55	0	0.00	39.45	1	447	0.22%
2019/03/04	3	38.80	0	0.00	38.75	3	414	0.72%
2019/02/27	0	0.00	7	38.11	38.15	-7	407	-1.72%
2019/02/25	0	0.00	2	38.75	38.70	-2	394	-0.51%
2019/02/22	3	38.60	0	0.00	38.70	3	391	0.77%
2019/02/19	0	0.00	4	38.65	38.55	-4	383	-1.04%
2019/02/18	10	39.11	1	38.70	38.80	9	380	2.37%
2019/02/14	0	0.00	4	37.85	37.95	-4	363	-1.10%
2019/02/12	6	37.50	0	0.00	38.45	6	355	1.69%
2019/01/29	0	36.65	0	0.00	36.70	0	338	0.00%
2019/01/28	2	36.75	0	0.00	36.65	2	333	0.60%
2019/01/25	1	36.35	0	0.00	36.40	1	337	0.30%
2019/01/23	1	35.75	0	0.00	35.75	1	354	0.28%
2019/01/22	1	35.80	0	0.00	35.95	1	355	0.28%
2019/01/17	0	34.40	17	34.30	34.20	-17	343	-4.95%
2019/01/04	0	0.00	3	31.70	31.70	-3	280	-1.07%
2019/01/02	0	0.00	5	32.65	32.70	-5	291	-1.71%
2018/12/28	0	0.00	1	32.80	32.90	-1	291	-0.34%
2018/12/27	0	0.00	2	32.80	32.80	-2	296	-0.67%
2018/12/26	0	0.00	5	32.80	32.60	-5	301	-1.66%
2018/12/20	9	34.81	0	0.00	34.50	9	321	2.80%
2018/12/19	1	34.15	0	0.00	34.35	1	310	0.32%
2018/12/18	3	33.93	0	0.00	33.90	3	306	0.98%
2018/12/17	1	33.80	0	0.00	33.85	1	305	0.33%
2018/12/13	4	33.50	0	0.00	33.55	4	304	1.31%
2018/11/29	0	0.00	2	33.00	32.45	-2	302	-0.66%
2018/11/12	0	0.00	1	32.10	32.20	-1	303	-0.33%
2018/11/09	1	31.90	0	0.00	31.45	1	301	0.33%
2018/11/05	1	31.60	0	0.00	31.70	1	331	0.30%
2018/11/02	0	0.00	1	32.15	31.60	-1	333	-0.30%
2018/11/01	0	0.00	4	31.33	31.55	-4	337	-1.19%
2018/10/31	0	0.00	1	32.60	32.50	-1	330	-0.30%
2018/10/24	0	0.00	2	35.45	35.25	-2	324	-0.62%
2018/10/23	1	35.60	0	0.00	35.60	1	329	0.30%
2018/10/08	0	0.00	13	38.67	38.65	-13	314	-4.13%
2018/10/05	0	40.00	2	38.85	38.75	-2	314	-0.64%
2018/10/04	0	39.85	0	0.00	39.70	0	309	0.00%
2018/10/03	2	39.90	1	40.45	40.00	1	308	0.32%
2018/10/02	1	39.40	1	39.25	39.80	0	298	0.00%
2018/09/28	0	0.00	6	37.80	37.75	-6	288	-2.08%
2018/09/27	0	0.00	2	37.85	37.75	-2	290	-0.69%
2018/09/26	2	37.95	1	38.00	37.90	1	292	0.34%
2018/09/18	0	0.00	6	38.00	38.05	-6	293	-2.04%
2018/09/12	8	37.75	3	37.70	37.70	5	295	1.69%
2018/09/11	10	37.85	0	0.00	37.95	10	293	3.41%
2018/09/10	5	38.10	0	0.00	37.40	5	289	1.73%
2018/09/03	0	0.00	4	38.40	38.20	-4	295	-1.36%
2018/08/30	5	38.75	0	0.00	38.65	5	315	1.58%
2018/08/29	7	38.61	0	0.00	38.60	7	330	2.12%
2018/08/28	5	38.10	0	0.00	38.50	5	357	1.40%
2018/08/16	1	37.40	0	0.00	37.65	1	532	0.19%
2018/08/15	0	0.00	7	38.05	37.90	-7	540	-1.30%
2018/08/14	0	0.00	10	38.60	37.90	-10	535	-1.87%
2018/08/13	0.1	39.00	18	39.41	38.60	-17.9	536	-3.34%
2018/08/08	1	40.15	0	0.00	40.05	1	534	0.19%
2018/08/06	2	42.55	1	42.60	42.60	1	534	0.19%
2018/08/02	0	0.00	1	43.00	42.35	-1	560	-0.18%
2018/07/31	6	42.80	0	0.00	42.80	6	583	1.03%
2018/07/25	4	42.20	0	0.00	41.95	4	599	0.67%
2018/07/24	4	41.84	0	0.00	42.05	4	600	0.67%
2018/07/19	2	42.10	0	0.00	42.00	2	610	0.33%
2018/07/16	5	41.37	0	0.00	41.50	5	623	0.80%
2018/07/13	15	41.13	0	0.00	41.30	15	625	2.40%
2018/07/12	5	41.17	0	0.00	41.05	5	626	0.80%
2018/07/10	0	0.00	10	40.34	40.40	-10	635	-1.57%
2018/07/09	0	0.00	5	40.60	40.70	-5	637	-0.78%
2018/07/06	12	40.26	12	40.31	40.30	0	639	0.00%
2018/07/05	1	40.55	3	40.55	40.50	-2	639	-0.31%
2018/07/02	0	0.00	1	42.20	41.85	-1	650	-0.15%
2018/06/29	0	0.00	6	41.93	42.30	-6	659	-0.91%
2018/06/27	7	42.02	0	0.00	42.20	7	666	1.05%
2018/06/25	1	42.40	0	0.00	42.30	1	666	0.15%
2018/06/19	0	0.00	1	43.60	43.30	-1	672	-0.15%
2018/06/14	0	0.00	3	43.90	43.50	-3	675	-0.44%
2018/06/13	0	0.00	6	44.25	44.10	-6	671	-0.89%
2018/06/06	1	45.30	0	0.00	45.40	1	665	0.15%
2018/06/05	4	46.20	2	45.98	45.80	2	657	0.30%
2018/06/04	1	45.40	0	0.00	45.05	1	640	0.16%
2018/06/01	0	0.00	1	45.00	45.30	-1	645	-0.15%
2018/05/31	1	45.90	5	45.52	45.65	-4	638	-0.63%
2018/05/29	0	0.00	0.5	44.65	44.65	-0.5	587	-0.09%
2018/05/28	2	44.85	0	0.00	44.90	2	578	0.35%
2018/05/25	12	45.16	6	44.84	44.90	6	569	1.05%
2018/05/24	1	44.25	4	44.35	44.35	-3	539	-0.56%
2018/05/21	0	0.00	1	42.70	42.65	-1	489	-0.20%
2018/05/18	1	42.00	1	41.85	42.00	0	485	0.00%
2018/05/17	2	41.45	0	0.00	41.65	2	494	0.40%
2018/05/16	2	41.00	0	0.00	41.45	2	497	0.40%
2018/05/15	0.5	40.40	0	0.00	40.35	0.5	504	0.10%
2018/05/11	0	0.00	1	41.10	41.00	-1	526	-0.19%
2018/05/10	0	0.00	2	42.15	41.95	-2	509	-0.39%
2018/05/09	1	42.10	0	0.00	42.15	1	503	0.20%
2018/05/08	5	44.67	0	0.00	44.60	5	486	1.03%
2018/05/07	2	44.90	2	45.00	45.00	0	502	0.00%
2018/04/30	1	42.45	0	0.00	42.90	1	516	0.19%
2018/04/27	2	42.40	0	0.00	42.35	2	544	0.37%
2018/04/20	0	0.00	5	44.25	44.15	-5	596	-0.84%
2018/04/18	1	44.10	0	0.00	44.10	1	674	0.15%
2018/04/16	1	44.65	0	0.00	44.50	1	756	0.13%
2018/04/13	1	45.25	0	0.00	45.20	1	781	0.13%
2018/04/12	0	0.00	5	45.30	45.50	-5	842	-0.59%
2018/04/11	1	45.30	0	0.00	45.30	1	855	0.12%
2018/04/03	1	46.00	1	45.80	45.85	0	937	0.00%
2018/03/31	0	0.00	5	45.06	45.90	-5	943	-0.53%
2018/03/29	3	44.95	0	0.00	44.95	3	957	0.31%
2018/03/22	3	45.83	0	0.00	45.50	3	1,017	0.29%
2018/03/16	8	44.75	0	0.00	44.80	8	1,131	0.71%
2018/03/15	1	45.10	0	0.00	45.10	1	1,127	0.09%
2018/03/05	0	44.60	0	0.00	44.30	0	1,155	0.00%
2018/02/06	32	44.37	0	0.00	43.40	32	1,109	2.88%
2018/02/05	10	46.80	5	46.85	46.80	5	1,072	0.47%
2018/01/30	20	47.75	0	0.00	47.70	20	1,094	1.83%
2018/01/26	3	48.50	0	0.00	48.40	3	1,098	0.27%
2018/01/23	93	48.97	0	0.00	48.95	93	1,126	8.26%
2018/01/22	0	0.00	1	49.70	49.80	-1	1,107	-0.09%
2018/01/12	3	52.73	0	0.00	52.20	3	1,091	0.27%
2018/01/10	0	0.00	1	51.30	51.30	-1	1,019	-0.10%
2018/01/09	1	52.30	10	52.04	51.90	-9	993	-0.91%
2018/01/08	0	0.00	2	52.30	51.80	-2	972	-0.21%
2018/01/05	0	0.00	1	51.70	50.60	-1	921	-0.11%
2018/01/04	0	0.00	1	50.90	51.00	-1	921	-0.11%
2018/01/03	3	51.23	0	0.00	50.70	3	907	0.33%