千附 (8383)-富邦-羅東券商分點個股進出

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
39.90
漲跌
▼0.10
漲幅
-0.25%
成交量
499張
產業
上櫃其他電子類股
264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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/04/29	0	40.80	0	0.00	40.85	0	993	0.00%
2024/04/26	1.1	41.02	2	40.90	40.60	-0.9	985	-0.09%
2024/04/24	0	0.00	1	41.60	41.85	-1	961	-0.10%
2024/04/23	1	41.95	1	41.40	41.45	0	945	0.00%
2024/04/22	1	42.35	1	42.50	40.75	0	918	0.00%
2024/04/19	7	43.49	4	43.93	42.25	3	883	0.34%
2024/04/18	6	44.17	5	44.93	43.65	1	766	0.13%
2024/04/17	1	41.25	1	40.85	41.80	0	600	0.00%
2024/04/16	0	0.00	2	40.35	40.15	-2	586	-0.34%
2024/04/15	2	41.73	0	0.00	41.40	2	579	0.35%
2024/04/12	0	0.00	2	41.90	41.75	-2	567	-0.35%
2024/04/11	0	0.00	1	41.50	41.45	-1	556	-0.18%
2024/04/10	11.1	42.14	2	42.48	41.80	9.1	546	1.66%
2024/04/08	1	41.30	0	41.40	41.50	1	463	0.22%
2024/04/02	20	40.80	0	0.00	40.80	20	452	4.42%
2024/03/29	0	0.00	1	41.20	40.95	-1	445	-0.23%
2024/03/28	0	0.00	3.2	41.59	41.00	-3.2	439	-0.72%
2024/03/27	2	41.85	0	0.00	41.80	2	426	0.47%
2024/03/26	0	0.00	3	41.27	41.10	-3	395	-0.76%
2024/03/25	1	41.25	0	0.00	40.80	1	381	0.26%
2024/03/21	1	40.75	0	0.00	40.70	1	368	0.27%
2024/03/20	1	40.30	0	0.00	40.10	1	359	0.28%
2024/03/15	0	39.82	0	0.00	39.50	0	338	0.00%
2024/03/14	0	40.00	0	0.00	39.50	0	337	0.00%
2024/03/11	1	39.35	1	39.40	39.55	0	335	0.00%
2024/03/08	2	39.00	1	39.00	39.30	1	333	0.30%
2024/03/06	1	40.45	0	0.00	40.45	1	317	0.32%
2024/03/05	0	0.00	1	40.60	40.50	-1	312	-0.32%
2024/03/04	3	42.43	7	42.19	41.70	-4	300	-1.33%
2024/03/01	7	41.33	0	0.00	41.30	7	244	2.86%
2024/02/29	3	41.30	3	40.77	41.30	0	223	0.00%
2024/02/26	1	39.80	1	40.00	40.15	0	167	0.00%
2024/02/21	1	39.25	0	0.00	39.00	1	140	0.71%
2024/02/20	1	38.70	1	38.80	38.85	0	136	0.00%
2024/02/19	7	38.64	0	0.00	38.60	7	129	5.40%
2024/01/31	0	0.00	0.3	38.50	38.05	-0.3	119	-0.25%
2024/01/30	0	0.00	2	37.45	37.40	-2	109	-1.82%
2024/01/29	0	0.00	1	37.50	37.45	-1	109	-0.91%
2024/01/11	0.2	37.55	0	0.00	37.40	0.2	108	0.14%
2023/12/19	0	0.00	0.3	38.53	38.50	-0.3	106	-0.30%
2023/12/18	0	0.00	0.1	38.90	38.80	-0.1	106	-0.12%
2023/12/15	0.1	38.50	0	0.00	38.30	0.1	104	0.12%
2023/12/14	0.2	38.19	0	0.00	38.20	0.2	103	0.18%
2023/12/05	0	0.00	0	39.00	38.20	0	103	0.00%
2023/12/01	0	0.00	0.1	38.40	38.35	-0.1	104	-0.13%
2023/11/29	0.1	38.15	0.2	38.45	38.20	-0.1	104	-0.07%
2023/11/28	0	0.00	0	38.60	38.35	0	106	-0.01%
2023/11/27	0	0.00	0.1	38.45	38.25	-0.1	111	-0.12%
2023/11/21	0.3	37.90	0	0.00	37.85	0.3	126	0.21%
2023/11/20	2	37.60	0	0.00	37.65	2	129	1.55%
2023/11/17	0.1	37.43	0	0.00	37.40	0.1	128	0.10%
2023/11/16	0.1	37.35	0	0.00	37.40	0.1	129	0.10%
2023/11/14	0	37.30	0	0.00	37.00	0	130	0.00%
2023/11/10	0.1	37.45	0	0.00	37.15	0.1	135	0.10%
2023/11/08	0.1	37.95	0	0.00	37.60	0.1	149	0.09%
2023/10/04	0	0.00	1	37.20	37.15	-1	223	-0.45%
2023/10/02	0	0.00	0	37.40	37.40	0	235	0.00%
2023/09/26	1	37.30	6	37.30	37.30	-5	251	-1.99%
2023/09/13	0	0.00	11	37.55	37.50	-11	276	-3.98%
2023/09/12	0	0.00	10	37.55	37.55	-10	277	-3.60%
2023/08/31	0	0.00	1	38.95	38.85	-1	307	-0.33%
2023/08/28	1	38.40	0	0.00	38.30	1	311	0.32%
2023/08/25	0	0.00	3	37.70	37.85	-3	302	-0.99%
2023/08/24	4	37.98	0	0.00	37.00	4	302	1.32%
2023/08/16	0	0.00	5	36.35	37.15	-5	317	-1.57%
2023/07/31	3	39.05	0	0.00	38.80	3	373	0.80%
2023/07/26	0	0.00	1	38.35	38.55	-1	407	-0.25%
2023/07/19	1	38.65	0	0.00	38.65	1	582	0.17%
2023/07/18	2	38.40	0	0.00	38.40	2	600	0.33%
2023/07/17	0	0.00	1	38.95	38.95	-1	627	-0.16%
2023/07/13	1	39.05	0	0.00	39.05	1	704	0.14%
2023/07/12	2	39.50	0	0.00	39.35	2	783	0.26%
2023/07/10	5	41.70	0	0.00	41.45	5	1,145	0.44%
2023/07/07	10	41.85	0	0.00	41.75	10	1,181	0.85%
2023/07/04	6	42.00	0	0.00	42.20	6	1,383	0.43%
2023/06/30	1	42.15	0	0.00	42.10	1	1,435	0.07%
2023/06/29	6	41.99	10	41.95	41.95	-4	1,450	-0.28%
2023/06/28	1	42.00	0	0.00	41.95	1	1,455	0.07%
2023/06/21	1	41.80	0	0.00	41.90	1	1,498	0.07%
2023/06/20	0	0.00	5	41.70	41.90	-5	1,541	-0.32%
2023/06/15	0	0.00	2	41.03	41.25	-2	1,606	-0.12%
2023/06/13	0	0.00	5	40.80	40.95	-5	1,617	-0.31%
2023/06/08	2	41.73	0	0.00	41.75	2	1,654	0.12%
2023/05/29	0	0.00	5	41.75	41.70	-5	1,819	-0.27%
2023/05/26	1	41.25	0	0.00	41.25	1	1,846	0.05%
2023/05/24	5	42.65	0	0.00	42.30	5	2,011	0.25%
2023/05/23	1	42.30	0	0.00	42.30	1	2,072	0.05%
2023/05/12	0	41.90	20	41.47	41.65	-20	2,288	-0.87%
2023/05/11	2	42.13	0	0.00	41.25	2	2,285	0.09%
2023/05/10	2	42.55	0	0.00	42.50	2	2,273	0.09%
2023/05/09	6	42.95	29	42.48	42.40	-23	2,269	-1.01%
2023/05/05	13	43.97	13	44.13	44.00	0	2,245	0.00%
2023/05/04	4	44.55	11	44.40	44.40	-7	2,238	-0.31%
2023/05/03	14	45.33	9	45.58	44.80	5	2,231	0.22%
2023/05/02	15	45.22	12	45.51	45.30	3	2,213	0.14%
2023/04/28	10	45.55	3	45.87	45.30	7	2,199	0.32%
2023/04/27	4	44.94	0	0.00	45.30	4	2,165	0.18%
2023/04/26	2	43.78	2	44.25	44.90	0	2,141	0.00%
2023/04/25	2	45.85	6	44.92	44.65	-4	2,103	-0.19%
2023/04/24	2	44.18	16	43.95	44.25	-14	2,024	-0.69%
2023/04/21	6	43.84	7	43.55	43.40	-1	2,015	-0.05%
2023/04/20	5	44.35	2	44.78	44.15	3	1,995	0.15%
2023/04/19	6	45.57	3	45.35	45.35	3	1,961	0.15%
2023/04/18	15	46.12	2	45.70	45.80	13	1,936	0.67%
2023/04/17	18	46.81	2	46.98	46.90	16	1,875	0.85%
2023/04/14	27	46.24	10	46.51	46.00	17	1,788	0.95%
2023/04/13	6	46.61	28	46.09	47.35	-22	1,633	-1.35%
2023/04/12	0	0.00	8	44.87	45.00	-8	1,408	-0.57%
2023/04/11	1	44.30	9	44.49	44.05	-8	1,365	-0.59%
2023/04/10	43	44.67	1	45.45	44.70	42	1,349	3.11%
2023/04/07	30	45.08	4	44.98	44.90	26	1,288	2.02%
2023/04/06	0	0.00	5	44.44	44.65	-5	1,149	-0.43%
2023/03/31	0	0.00	0	43.46	43.50	0	1,099	0.00%
2023/03/30	0	0.00	2	43.47	43.50	-2	1,086	-0.18%
2023/03/29	1	42.15	0	0.00	42.25	1	1,068	0.09%
2023/03/28	0	43.53	0	0.00	42.65	0	1,062	0.00%
2023/03/27	1	44.40	6	44.07	44.05	-5	1,047	-0.48%
2023/03/24	1	43.80	0	43.75	43.45	1	1,024	0.10%
2023/03/21	0	43.75	0	0.00	43.40	0	957	0.00%
2023/03/20	3	44.78	1	44.40	44.10	2	942	0.21%
2023/03/15	5	43.28	0	0.00	43.15	5	880	0.57%
2023/03/14	0	42.90	0	0.00	42.35	0	858	0.00%
2023/03/13	0	42.75	0	0.00	42.65	0	853	0.00%
2023/03/10	0	43.90	0	0.00	42.85	0	844	0.00%
2023/03/09	2	44.28	1	44.50	43.85	1	833	0.12%
2023/03/08	3	45.03	2	45.00	45.10	1	818	0.12%
2023/03/07	1	44.30	1	44.95	44.50	0	779	0.00%
2023/03/06	1	44.65	0	0.00	44.15	1	764	0.13%
2023/03/03	0	43.50	0	0.00	43.55	0	745	0.00%
2023/03/02	0	43.60	0	0.00	43.30	0	772	0.00%
2023/02/23	6	44.83	9	44.95	44.15	-3	720	-0.42%
2023/02/21	0	43.50	78	43.40	43.15	-78	546	-14.27%
2023/02/20	102	44.22	32	43.77	44.05	70	480	14.57%	大買/
2023/02/17	2	41.10	6	40.88	40.95	-4	342	-1.17%
2023/02/15	0	0.00	7	39.96	40.05	-7	296	-2.36%
2023/02/14	0	0.00	2	40.00	40.05	-2	292	-0.68%
2023/02/13	1	39.60	0	0.00	40.20	1	288	0.35%
2023/02/10	7	40.32	1	40.30	40.10	6	276	2.17%
2023/02/09	2	39.10	0	0.00	39.10	2	233	0.86%
2023/02/08	1	39.40	0	0.00	39.35	1	230	0.43%
2022/12/12	0	38.00	0	0.00	38.50	0	231	0.00%
2022/12/01	0	39.15	0	0.00	39.25	0	214	0.00%
2022/11/30	0	0.00	2	39.70	39.05	-2	204	-0.98%
2022/11/28	0	37.60	0	0.00	37.80	0	179	0.00%
2022/11/24	0	0.00	4	38.98	39.10	-4	170	-2.35%
2022/11/23	0	0.00	3	37.40	37.50	-3	127	-2.35%
2022/11/18	0	0.00	2	36.18	36.10	-2	121	-1.65%
2022/11/17	0	0.00	2	35.73	35.80	-2	120	-1.65%
2022/11/15	1	35.25	0	0.00	35.35	1	136	0.73%
2022/11/14	2	35.35	0	0.00	35.35	2	136	1.47%
2022/11/08	0	0.00	1	35.35	35.30	-1	143	-0.70%
2022/11/03	1	34.60	0	0.00	34.75	1	144	0.69%
2022/10/31	1	34.10	0	0.00	34.00	1	143	0.70%
2022/10/28	1	34.10	0	0.00	33.80	1	143	0.70%
2022/10/24	1	35.20	1	35.45	35.45	0	140	0.00%
2022/10/20	1	35.20	1	35.55	35.70	0	144	0.00%
2022/10/18	1	35.25	1	35.65	35.50	0	150	0.00%
2022/10/17	1	35.45	0	0.00	35.10	1	151	0.66%
2022/10/13	1	35.85	0	0.00	35.40	1	150	0.66%
2022/09/28	1	37.35	0	0.00	37.10	1	148	0.67%
2022/09/22	0	0.00	3	38.55	38.95	-3	150	-1.99%
2022/09/14	0	0.00	2	38.50	39.15	-2	149	-1.34%
2022/09/07	0	0.00	3	37.65	37.40	-3	149	-2.01%
2022/08/29	0	0.00	1	38.90	38.95	-1	147	-0.68%
2022/08/22	0	0.00	3	39.57	39.20	-3	146	-2.05%
2022/08/04	0	0.00	2	36.60	36.80	-2	172	-1.16%
2022/08/03	2	37.18	0	0.00	36.90	2	184	1.08%
2022/08/01	1	36.70	0	0.00	36.80	1	209	0.48%
2022/07/29	3	36.75	0	0.00	36.75	3	236	1.27%
2022/07/15	0	0.00	2	37.90	37.95	-2	331	-0.60%
2022/07/01	0	0.00	1	36.90	36.90	-1	372	-0.27%
2022/06/30	1	37.60	2	37.88	37.60	-1	369	-0.27%
2022/06/27	0.1	38.30	2	38.28	38.15	-1.9	383	-0.50%
2022/06/24	0	0.00	5	37.96	37.80	-5	387	-1.29%
2022/06/23	2	37.45	0	37.85	37.45	2	388	0.51%
2022/06/22	3	37.73	3	38.05	37.60	0	394	0.00%
2022/06/17	0	0.00	8	38.68	38.85	-8	396	-2.02%
2022/06/02	1	38.85	0	0.00	38.90	1	496	0.20%
2022/06/01	3	39.00	0	0.00	39.05	3	502	0.60%
2022/05/31	2	39.05	0	0.00	39.15	2	502	0.40%
2022/05/20	1	38.40	0	0.00	38.60	1	519	0.19%
2022/05/19	2	38.63	0	0.00	38.60	2	519	0.39%
2022/05/18	4	38.90	0	0.00	38.80	4	522	0.76%
2022/05/17	0	0.00	2	38.70	38.90	-2	520	-0.38%
2022/05/16	6	38.89	0	0.00	38.80	6	519	1.15%
2022/05/12	2	39.85	0	0.00	39.60	2	506	0.40%
2022/05/09	0	0.00	1	42.65	41.70	-1	481	-0.21%
2022/05/06	0	0.00	7	42.81	43.00	-7	464	-1.51%
2022/05/05	0	0.00	3	42.85	42.90	-3	437	-0.69%
2022/05/04	0	0.00	1	42.60	42.30	-1	411	-0.24%
2022/05/03	0	0.00	9	42.18	41.35	-9	391	-2.30%
2022/04/29	0	0.00	1	41.40	41.15	-1	363	-0.28%
2022/04/28	0	0.00	2	41.33	41.20	-2	363	-0.55%
2022/04/25	0	0.00	4	40.96	40.85	-4	356	-1.12%
2022/04/21	0	0.00	1	41.50	41.35	-1	355	-0.28%
2022/04/20	0	0.00	11	41.30	41.30	-11	354	-3.10%
2022/04/01	0	0.00	4	41.01	41.15	-4	369	-1.08%
2022/03/31	0	0.00	0	40.77	40.95	0	364	0.00%
2022/03/23	7	40.65	0	0.00	40.65	7	344	2.03%
2022/03/22	0	0.00	1	40.40	40.45	-1	342	-0.29%
2022/03/21	1	40.10	1	40.00	40.20	0	335	0.00%
2022/03/16	0	0.00	1	39.80	39.85	-1	336	-0.30%
2022/03/11	3	39.20	0	0.00	39.50	3	320	0.94%
2022/03/10	1	39.60	5	40.30	39.80	-4	307	-1.30%
2022/03/09	0	41.00	1	40.95	40.90	-1	269	-0.37%
2022/03/08	1	40.65	2	40.58	40.60	-1	262	-0.38%
2022/03/07	1	39.95	4	40.00	39.95	-3	240	-1.24%
2022/03/04	0	40.70	0	0.00	40.60	0	237	0.00%
2022/03/03	0	40.55	2	40.45	40.75	-2	238	-0.84%
2022/03/02	0	40.50	0	0.00	40.35	0	237	0.00%
2022/02/24	1	40.30	4	40.20	40.15	-3	233	-1.29%
2022/02/23	4	40.43	0	0.00	40.55	4	227	1.76%
2022/02/22	5	40.62	0	0.00	40.45	5	228	2.19%
2022/02/21	2	41.03	0	0.00	41.05	2	226	0.88%
2022/02/18	1	40.65	0	0.00	41.20	1	227	0.44%
2022/02/10	1	40.40	0	0.00	40.35	1	238	0.42%
2022/02/09	2	40.55	0	0.00	40.50	2	244	0.82%
2022/01/21	1	39.95	0	0.00	40.00	1	260	0.38%
2022/01/14	2	40.05	0	0.00	40.15	2	267	0.75%
2022/01/10	4	40.59	0	0.00	40.60	4	258	1.55%
2022/01/07	3	40.87	0	0.00	40.90	3	257	1.17%
2022/01/06	2	41.33	0	0.00	41.25	2	255	0.78%
2022/01/04	1	41.10	0	0.00	41.05	1	235	0.42%
2022/01/03	1	41.20	0	0.00	41.20	1	235	0.42%
2021/12/23	1	40.30	1	40.45	40.35	0	228	0.00%
2021/12/22	1	40.20	0	0.00	40.30	1	234	0.43%
2021/12/17	3	40.13	0	0.00	40.20	3	259	1.15%
2021/12/16	0	40.60	0	0.00	40.25	0	262	0.00%
2021/12/08	3	40.37	0	0.00	40.40	3	261	1.15%
2021/12/03	1	40.20	0	0.00	40.25	1	260	0.38%
2021/11/30	0	0.00	4	40.54	40.20	-4	260	-1.54%
2021/11/26	0	0.00	10	40.38	40.30	-10	255	-3.92%
2021/11/25	1	40.80	10	40.80	40.80	-9	253	-3.55%
2021/11/23	3	41.37	2	41.30	41.30	1	251	0.40%
2021/11/19	1	41.65	0	0.00	41.70	1	246	0.41%
2021/11/16	1	40.95	0	0.00	40.95	1	238	0.42%
2021/11/12	0.2	41.10	0	0.00	41.00	0.2	237	0.08%
2021/11/11	3	40.85	0	0.00	41.10	3	237	1.26%
2021/11/08	0	0.00	1	41.40	41.35	-1	230	-0.43%
2021/11/02	1	41.15	0	0.00	40.90	1	227	0.44%
2021/11/01	0	0.00	1	41.40	41.20	-1	223	-0.45%
2021/10/29	0	0.00	1	41.40	41.15	-1	221	-0.45%
2021/10/28	5	41.09	0	0.00	41.20	5	217	2.30%
2021/10/27	0	0.00	2	40.95	41.00	-2	210	-0.95%
2021/10/22	6	40.16	0	0.00	40.10	6	222	2.69%
2021/10/12	0	0.00	5	40.04	40.05	-5	271	-1.84%
2021/10/04	0	0.00	2	38.95	38.85	-2	283	-0.71%
2021/10/01	2	39.65	0	0.00	39.20	2	282	0.71%
2021/09/29	1	40.20	0	0.00	40.05	1	280	0.36%
2021/09/27	2	40.90	5	40.68	40.70	-3	280	-1.07%
2021/09/24	2	39.58	0	0.00	39.70	2	269	0.74%
2021/09/16	4	39.29	0	0.00	39.30	4	304	1.31%
2021/09/15	4	39.36	0	0.00	39.40	4	306	1.31%
2021/09/06	2	38.38	0	0.00	38.35	2	319	0.63%
2021/09/01	2	38.93	0	0.00	38.90	2	324	0.62%
2021/08/16	2	38.05	0	0.00	38.05	2	386	0.52%
2021/08/06	1	39.00	0	0.00	39.05	1	545	0.18%
2021/07/27	4	41.90	0	0.00	42.00	4	640	0.62%
2021/07/26	2	41.75	0	0.00	41.70	2	643	0.31%
2021/07/22	0	0.00	1	41.35	41.35	-1	659	-0.15%
2021/07/21	0	0.00	2	41.55	41.10	-2	673	-0.30%
2021/07/16	10	41.90	0	0.00	42.05	10	714	1.40%
2021/07/12	0	0.00	5	41.47	41.40	-5	762	-0.66%
2021/07/09	2	41.70	0	41.75	41.45	2	782	0.26%
2021/07/08	0	0.00	0	41.75	41.90	0	822	0.00%
2021/07/07	7	41.89	0	41.72	41.65	7	888	0.79%
2021/07/06	2	41.60	0	0.00	41.60	2	951	0.21%
2021/07/05	1	41.60	0	41.75	41.85	1	1,002	0.10%
2021/07/02	4	41.91	0	41.90	41.80	4	1,040	0.38%
2021/07/01	1	42.40	1	41.95	41.95	0	1,079	0.00%
2021/06/30	0	0.00	0	42.25	42.40	0	1,113	0.00%
2021/06/29	0	0.00	1	41.60	41.65	-1	1,130	-0.09%
2021/06/28	2	41.48	0	0.00	41.30	2	1,158	0.17%
2021/06/25	0	0.00	0	41.10	41.55	0	1,213	0.00%
2021/06/24	0	0.00	1	40.75	40.95	-1	1,263	-0.08%
2021/06/16	1	41.10	0	0.00	41.10	1	1,597	0.06%
2021/06/08	0	0.00	0	40.60	40.65	0	1,813	0.00%
2021/06/07	0	0.00	1	40.80	40.45	-1	1,840	-0.05%
2021/06/04	0	0.00	2	40.85	40.90	-2	1,895	-0.11%
2021/06/01	0	0.00	2	41.15	41.15	-2	2,144	-0.09%
2021/05/21	1	41.80	0	0.00	41.65	1	2,907	0.03%
2021/05/20	0	0.00	1	42.30	40.90	-1	2,983	-0.03%
2021/05/19	2	41.80	3	41.22	41.75	-1	2,963	-0.03%
2021/05/18	2	39.03	1	39.30	40.05	1	2,940	0.03%
2021/05/12	1	39.00	1	40.80	39.90	0	2,878	0.00%
2021/05/11	0	0.00	1	40.70	40.85	-1	2,857	-0.03%
2021/05/07	3	41.73	0	0.00	41.60	3	2,841	0.11%
2021/05/05	1	40.95	0	0.00	40.75	1	2,831	0.04%
2021/05/04	1	41.00	5	40.10	40.60	-4	2,827	-0.14%
2021/05/03	1	42.00	0	0.00	41.30	1	2,808	0.04%
2021/04/28	2	42.38	1	42.50	42.40	1	2,786	0.04%
2021/04/22	3	43.85	0	0.00	43.25	3	2,749	0.11%
2021/04/21	1	44.30	0	0.00	44.10	1	2,729	0.04%
2021/04/20	0	0.00	1	44.10	44.05	-1	2,723	-0.04%
2021/04/19	3	43.95	2	44.00	43.95	1	2,718	0.04%
2021/04/16	3	44.07	1	44.35	44.40	2	2,698	0.07%
2021/04/15	1	43.95	0	0.00	43.80	1	2,688	0.04%
2021/04/13	1	44.00	0	0.00	44.00	1	2,638	0.04%
2021/04/12	1	44.35	2	45.30	46.25	-1	2,577	-0.04%
2021/04/09	1	45.00	6	45.47	44.25	-5	2,525	-0.20%
2021/04/08	8	45.79	13	45.68	45.65	-5	2,479	-0.20%
2021/04/07	2	47.00	0	47.02	46.55	2	2,449	0.08%
2021/04/06	0	0.00	1	46.80	46.65	-1	2,412	-0.04%
2021/04/01	0	0.00	6	46.45	46.45	-6	2,372	-0.25%
2021/03/31	7	46.48	0	0.00	46.30	7	2,340	0.30%
2021/03/30	7	46.63	1	46.95	46.55	6	2,302	0.26%
2021/03/29	9	46.58	7	46.61	46.85	2	2,248	0.09%
2021/03/26	0.3	46.16	0	0.00	46.15	0.3	2,198	0.01%
2021/03/25	1.1	45.61	0	0.00	45.60	1.1	2,169	0.05%
2021/03/24	1	44.65	0	0.00	44.70	1	2,058	0.05%
2021/03/23	0	45.20	2	45.15	45.00	-2	2,057	-0.10%
2021/03/22	2	44.85	17	44.99	44.90	-15	2,039	-0.74%
2021/03/19	12	46.36	4	46.10	45.80	8	1,997	0.40%
2021/03/18	1	46.30	0	0.00	45.85	1	1,895	0.05%
2021/03/17	1.1	45.75	2	46.05	46.05	-0.9	1,874	-0.05%
2021/03/16	3	45.42	0	0.00	45.25	3	1,817	0.17%
2021/03/15	6.1	45.59	5	45.68	45.55	1.1	1,798	0.06%
2021/03/12	2.2	45.23	4	44.90	44.95	-1.9	1,767	-0.10%
2021/03/11	5.1	44.45	2	44.40	44.30	3.1	1,719	0.18%
2021/03/10	2.1	44.22	0	0.00	44.30	2.1	1,703	0.12%
2021/03/09	23	46.08	10	45.55	45.05	13	1,660	0.78%
2021/03/08	0	0.00	1	43.70	43.75	-1	1,454	-0.07%
2021/03/05	1	43.90	1	43.55	43.55	0	1,447	0.00%
2021/03/04	2	44.30	1	44.00	43.75	1	1,440	0.07%
2021/03/03	4	43.34	2	43.20	43.45	2	1,360	0.15%
2021/03/02	7	44.44	0	0.00	43.10	7	1,353	0.52%
2021/02/26	8	44.36	30	45.77	45.35	-22	1,282	-1.72%
2021/02/25	25.1	45.20	7	45.81	44.70	18.1	1,114	1.63%
2021/02/24	11	45.15	132	46.69	46.60	-121	968	-12.50%	大賣/鉅額交易
2021/02/23	2	42.95	0	0.00	43.15	2	746	0.27%
2021/02/22	3	42.87	9	43.69	43.70	-6	722	-0.83%
2021/02/19	2	41.10	0	0.00	41.30	2	627	0.32%
2021/02/18	5	40.65	0	0.00	40.75	5	623	0.80%
2021/02/17	1	38.85	0	0.00	39.10	1	610	0.16%
2021/02/01	1	38.05	0	0.00	37.90	1	649	0.15%
2021/01/29	1	38.30	0	0.00	38.60	1	646	0.15%
2021/01/28	1	38.50	0	0.00	38.65	1	648	0.15%
2021/01/22	1	38.55	0	0.00	38.80	1	673	0.15%
2021/01/21	1	38.85	0	0.00	38.60	1	684	0.15%
2021/01/19	1	39.60	0	0.00	39.60	1	718	0.14%
2021/01/13	1	39.25	0	0.00	39.65	1	876	0.11%
2021/01/12	2	39.48	8	39.73	39.25	-6	966	-0.62%
2021/01/11	1	39.55	0	0.00	39.85	1	1,204	0.08%
2021/01/08	1.2	39.80	0	0.00	39.80	1.2	1,487	0.08%
2021/01/05	8	40.66	0	0.00	40.55	8	1,642	0.49%
2021/01/04	0.1	40.65	0	0.00	40.90	0.1	1,664	0.01%
2020/12/31	0.1	40.70	0	0.00	40.70	0.1	1,723	0.01%
2020/12/29	13	39.73	0	0.00	39.65	13	1,710	0.76%
2020/12/28	2	39.75	0	0.00	40.00	2	1,705	0.12%
2020/12/25	3	39.60	0	0.00	39.65	3	1,703	0.18%
2020/12/24	4	39.50	0	0.00	39.55	4	1,701	0.24%
2020/12/23	6	39.48	0	0.00	39.40	6	1,699	0.35%
2020/12/22	10.2	39.74	0	0.00	39.50	10.2	1,701	0.60%
2020/12/17	5	40.95	0	0.00	41.05	5	1,695	0.29%
2020/12/14	5	39.96	0	0.00	40.05	5	1,695	0.29%
2020/12/11	1.2	39.82	0	0.00	39.75	1.2	1,694	0.07%
2020/12/10	0.1	40.10	0	0.00	40.20	0.1	1,692	0.01%
2020/12/09	6	40.05	0	0.00	40.15	6	1,711	0.35%
2020/12/07	5	40.39	0	0.00	40.35	5	1,709	0.29%
2020/12/04	7.2	40.69	0	0.00	40.80	7.2	1,698	0.42%
2020/12/03	13	40.92	0	0.00	40.75	13	1,689	0.77%
2020/12/02	2	41.35	3	41.37	41.30	-1	1,673	-0.06%
2020/12/01	1	41.75	2	41.80	41.80	-1	1,662	-0.06%
2020/11/30	0	0.00	2	42.53	42.25	-2	1,653	-0.12%
2020/11/27	2	41.95	0	0.00	41.95	2	1,640	0.12%
2020/11/26	0	42.20	3	42.32	42.30	-3	1,638	-0.18%
2020/11/25	4	41.79	2	41.85	41.85	2	1,632	0.12%
2020/11/20	0	41.70	0	0.00	41.50	0	1,603	0.00%
2020/11/18	0	41.95	0	0.00	41.30	0	1,589	0.00%
2020/11/17	0	41.43	0	0.00	41.60	0	1,578	0.00%
2020/11/16	1	41.35	2	41.15	41.35	-1	1,570	-0.06%
2020/11/12	0	0.00	1	41.40	41.10	-1	1,556	-0.06%
2020/11/09	1	40.50	0	0.00	40.40	1	1,541	0.06%
2020/11/05	1	39.90	0	0.00	39.85	1	1,537	0.07%
2020/11/03	1	39.95	0	0.00	39.95	1	1,534	0.07%
2020/11/02	0	0.00	3	39.80	39.90	-3	1,529	-0.20%
2020/10/30	5	40.12	3	40.35	39.80	2	1,522	0.13%
2020/10/28	3	41.12	2	40.95	41.10	1	1,524	0.07%
2020/10/26	4	42.83	6	42.81	41.50	-2	1,494	-0.13%
2020/10/23	0	0.00	1	41.70	41.80	-1	1,431	-0.07%
2020/10/22	2	40.95	0	0.00	41.20	2	1,431	0.14%
2020/10/21	8	41.93	6	41.90	41.95	2	1,413	0.14%
2020/10/20	2	43.45	3	44.02	42.80	-1	1,370	-0.07%
2020/10/19	8	45.18	10	44.67	43.60	-2	1,284	-0.16%
2020/10/16	21	43.99	6.1	45.51	45.75	14.9	1,042	1.43%
2020/10/15	13	42.72	7	42.55	41.60	6	757	0.79%
2020/10/14	0	0.00	2	39.80	40.15	-2	620	-0.32%
2020/10/13	1	39.40	0	0.00	39.40	1	615	0.16%
2020/10/12	2	40.55	0	0.00	40.65	2	606	0.33%
2020/10/08	3	41.03	3	41.73	41.55	0	583	0.00%
2020/09/25	1	37.80	0	0.00	38.35	1	567	0.18%
2020/09/11	0	0.00	7	39.15	39.15	-7	499	-1.40%
2020/09/10	0	0.00	2	38.15	38.30	-2	486	-0.41%
2020/09/09	0	0.00	2	38.20	38.30	-2	488	-0.41%
2020/09/04	0	0.00	3	38.20	38.05	-3	497	-0.60%
2020/09/02	0	0.00	3	38.35	38.70	-3	502	-0.60%
2020/09/01	5	38.38	0	0.00	38.70	5	518	0.96%
2020/08/31	0	0.00	2	38.40	38.40	-2	518	-0.39%
2020/08/26	3	36.95	0	0.00	37.40	3	531	0.56%
2020/08/21	5	36.05	0	0.00	36.20	5	575	0.87%
2020/08/14	1	36.85	0	0.00	37.20	1	590	0.17%
2020/08/10	1	36.90	0	0.00	36.85	1	577	0.17%
2020/08/06	0	0.00	5	37.25	37.30	-5	576	-0.87%
2020/08/03	5	39.60	0	0.00	39.70	5	574	0.87%
2020/07/31	0	0.00	1	39.50	39.50	-1	562	-0.18%
2020/07/28	1	38.55	0	0.00	38.70	1	549	0.18%
2020/07/23	1	40.75	0	0.00	41.50	1	517	0.19%
2020/07/21	1	40.50	0	0.00	40.50	1	504	0.20%
2020/07/07	0	0.00	6	40.00	40.40	-6	462	-1.30%
2020/07/06	0	0.00	2	39.80	39.95	-2	443	-0.45%
2020/07/03	0	0.00	2	39.45	39.50	-2	438	-0.46%
2020/06/24	0	0.00	1	39.05	39.05	-1	438	-0.23%
2020/06/18	0	0.00	2	38.75	38.85	-2	446	-0.45%
2020/06/16	0	0.00	1	38.55	38.60	-1	450	-0.22%
2020/06/10	1	38.70	2	38.80	39.00	-1	458	-0.22%
2020/06/09	3	39.20	7	39.12	38.90	-4	463	-0.86%
2020/06/05	3	38.80	3	39.13	39.10	0	448	0.00%
2020/06/04	1	38.75	0	0.00	38.75	1	444	0.22%
2020/06/03	1	38.25	6	38.53	38.35	-5	441	-1.13%
2020/06/02	2	38.10	6	38.76	38.35	-4	432	-0.92%
2020/06/01	2	38.75	9	38.73	38.90	-7	416	-1.68%
2020/05/29	5	37.65	3	37.53	38.00	2	400	0.50%
2020/05/28	0	0.00	10	37.25	37.10	-10	383	-2.61%
2020/05/27	2	36.35	8	36.34	36.50	-6	366	-1.64%
2020/05/22	2	35.95	0	0.00	35.70	2	350	0.57%
2020/05/21	2	35.80	1	36.00	36.10	1	348	0.29%
2020/05/20	3	35.45	0	0.00	35.45	3	338	0.89%
2020/05/19	0	0.00	5	35.10	35.15	-5	336	-1.48%
2020/05/13	1	35.15	0.1	35.55	35.40	0.9	324	0.29%
2020/05/08	1	35.50	3	35.40	35.50	-2	325	-0.61%
2020/05/05	1	34.90	0	0.00	35.15	1	314	0.32%
2020/05/04	0	0.00	4	34.41	34.70	-4	308	-1.30%
2020/04/29	2	34.45	0	0.00	34.35	2	307	0.65%
2020/04/28	8	33.80	0	0.00	34.30	8	304	2.63%
2020/04/24	0	0.00	5	32.40	32.30	-5	303	-1.65%
2020/04/23	1	32.35	0	0.00	32.50	1	302	0.33%
2020/04/15	0	0.00	1	32.35	33.00	-1	294	-0.34%
2020/04/13	0	0.00	1	32.15	31.80	-1	292	-0.34%
2020/04/09	4	31.60	0	0.00	31.65	4	290	1.38%
2020/04/08	0	0.00	2	31.30	31.30	-2	289	-0.69%
2020/04/07	0	0.00	2	30.85	30.80	-2	287	-0.69%
2020/04/06	1	30.10	1	30.35	30.45	0	288	0.00%
2020/04/01	1	30.40	0	0.00	30.40	1	288	0.35%
2020/03/31	2	30.60	0	0.00	30.20	2	288	0.69%
2020/03/27	2	30.50	0	0.00	30.10	2	284	0.70%
2020/03/26	3	30.12	0	0.00	30.15	3	287	1.04%
2020/03/25	0	0.00	3	29.45	30.00	-3	286	-1.05%
2020/03/20	3	28.15	0	0.00	28.15	3	281	1.07%
2020/03/17	2	29.78	0	0.00	29.70	2	261	0.76%
2020/03/16	1	31.05	0	0.00	30.95	1	260	0.38%
2020/03/13	1	30.70	0	0.00	31.40	1	257	0.39%
2020/03/11	3	33.70	0	0.00	33.70	3	239	1.25%
2020/03/10	0	0.00	0	33.30	32.50	0	234	-0.01%
2020/02/26	1	34.80	0	0.00	34.75	1	220	0.45%
2020/02/25	1	34.85	0	0.00	34.85	1	219	0.45%
2020/02/17	1	34.85	0	0.00	34.65	1	212	0.47%
2020/02/13	2	35.43	0	0.00	35.30	2	208	0.96%
2020/02/12	1	34.90	2	36.08	35.80	-1	210	-0.48%
2020/02/11	2	34.43	1	34.30	34.20	1	203	0.49%
2020/02/10	0	0.00	2	33.85	33.95	-2	196	-1.02%
2020/02/07	0	0.00	2	34.20	34.50	-2	198	-1.01%
2020/02/06	2	34.33	0	0.00	34.20	2	210	0.95%
2020/02/04	0	0.00	1	34.10	34.20	-1	216	-0.46%
2020/01/31	0	0.00	2	34.45	34.55	-2	211	-0.95%
2020/01/16	0	0.00	2	36.40	36.30	-2	199	-1.00%
2020/01/14	1	36.10	0	0.00	36.15	1	199	0.50%
2020/01/09	1	36.10	0	0.00	36.10	1	197	0.51%
2020/01/08	1	35.80	0	0.00	35.85	1	200	0.50%
2020/01/02	0	0.00	9	37.15	37.25	-9	202	-4.45%
2019/12/30	0	0.00	1	37.75	37.30	-1	199	-0.50%
2019/12/27	0	0.00	1	37.40	37.35	-1	195	-0.51%
2019/12/26	0	0.00	0	37.15	37.15	0	193	0.00%
2019/12/25	2	37.05	0	0.00	37.10	2	192	1.04%
2019/12/23	0	0.00	2	36.90	37.10	-2	190	-1.05%
2019/12/20	1	36.60	0	0.00	36.65	1	184	0.54%
2019/12/12	3	35.80	0	0.00	35.80	3	181	1.65%
2019/11/20	8	36.10	0.5	36.05	36.10	7.5	203	3.67%
2019/11/15	1	36.10	0	0.00	36.15	1	215	0.46%
2019/11/14	1	36.10	0	0.00	36.10	1	218	0.46%
2019/11/12	1	36.10	0	0.00	36.10	1	228	0.44%
2019/11/07	2	36.65	1	36.60	36.60	1	240	0.42%
2019/11/05	10	37.94	1	38.55	37.35	9	238	3.78%
2019/11/04	0	0.00	1	38.35	38.35	-1	240	-0.42%
2019/10/17	0	0.00	3	37.48	37.50	-3	381	-0.79%
2019/10/16	0	0.00	1	37.25	37.25	-1	390	-0.26%
2019/10/15	3	36.70	0	0.00	36.90	3	392	0.77%
2019/10/14	0	0.00	2	37.10	37.00	-2	396	-0.50%
2019/10/09	0	0.00	1	36.70	36.70	-1	394	-0.25%
2019/10/04	1	36.15	0	0.00	36.10	1	407	0.25%
2019/10/03	0	0.00	6	36.05	36.20	-6	427	-1.40%
2019/10/02	0	0.00	1	36.10	36.20	-1	442	-0.23%
2019/10/01	1	36.05	0	0.00	36.10	1	463	0.22%
2019/09/24	6	36.68	1	36.70	36.70	5	516	0.97%
2019/09/16	1	35.95	0	0.00	35.85	1	588	0.17%
2019/09/11	1	35.85	0	0.00	35.95	1	593	0.17%
2019/09/02	1	36.05	0	0.00	36.35	1	605	0.17%
2019/08/30	0.2	36.25	4	36.15	36.25	-3.8	611	-0.62%
2019/08/28	1	35.70	0	0.00	35.75	1	617	0.16%
2019/08/27	2	36.20	0	0.00	35.75	2	628	0.32%
2019/08/26	1	35.95	0	0.00	35.80	1	627	0.16%
2019/08/20	1	36.30	0	0.00	36.45	1	613	0.16%
2019/08/08	0	0.00	3	38.15	38.30	-3	597	-0.50%
2019/08/06	7	37.61	0	0.00	37.75	7	606	1.15%
2019/08/02	3	41.15	0	0.00	41.10	3	582	0.52%
2019/07/31	2	42.30	0	0.00	42.30	2	575	0.35%
2019/07/30	1	42.05	0	0.00	42.05	1	569	0.18%
2019/07/25	4	42.89	1	43.55	43.05	3	548	0.55%
2019/07/24	0	0.00	4	44.30	44.20	-4	530	-0.75%
2019/07/23	0	0.00	4	43.89	44.40	-4	514	-0.78%
2019/07/22	4	43.50	0	0.00	43.40	4	499	0.80%
2019/07/15	0	0.00	6	42.90	42.95	-6	475	-1.26%
2019/07/11	1	42.95	5	43.20	42.90	-4	475	-0.84%
2019/07/10	0.2	42.85	2	42.85	42.95	-1.8	475	-0.38%
2019/07/09	3	42.22	33	42.47	42.35	-30	474	-6.32%
2019/07/05	3	42.48	2	42.50	42.50	1	451	0.22%
2019/07/04	2	43.10	4	42.98	43.20	-2	434	-0.46%
2019/07/03	4	43.00	3	43.00	43.00	1	441	0.23%
2019/07/02	3	42.30	3	43.30	43.30	0	434	0.00%
2019/07/01	5	42.00	7	41.96	41.95	-2	428	-0.47%
2019/06/28	5	41.90	0	0.00	41.95	5	422	1.18%
2019/06/27	2	41.70	1	41.40	42.10	1	400	0.25%
2019/06/24	1	40.40	0	0.00	40.45	1	361	0.28%
2019/06/21	3	40.35	0	0.00	40.30	3	359	0.84%
2019/06/19	0	0.00	5	40.19	40.15	-5	362	-1.38%
2019/06/12	5	40.00	0	0.00	40.00	5	365	1.37%
2019/06/11	1	39.75	0	0.00	40.05	1	376	0.27%
2019/06/06	0	0.00	4	40.40	40.10	-4	382	-1.05%
2019/06/04	0	0.00	2	40.20	40.30	-2	379	-0.53%
2019/05/30	1	39.50	0	0.00	39.60	1	402	0.25%
2019/05/23	1	39.50	0	0.00	39.35	1	428	0.23%
2019/05/22	0.2	39.65	0	0.00	39.65	0.2	434	0.03%
2019/05/20	0	0.00	5	39.23	39.20	-5	436	-1.15%
2019/05/17	0	0.00	5	39.86	39.50	-5	442	-1.13%
2019/05/15	9	39.87	0	0.00	40.30	9	452	1.99%
2019/05/14	0	0.00	5	38.80	39.20	-5	451	-1.11%
2019/05/13	3	39.17	3	39.00	39.00	0	463	0.00%
2019/05/10	0	0.00	10	39.61	39.60	-10	464	-2.15%
2019/05/09	3	40.60	1	40.00	40.00	2	461	0.43%
2019/05/07	0	0.00	1	39.60	39.60	-1	452	-0.22%
2019/05/06	2	39.30	10	39.22	39.35	-8	458	-1.74%
2019/05/02	3	39.40	0	0.00	39.80	3	457	0.66%
2019/04/30	1	39.35	0	0.00	39.40	1	473	0.21%
2019/04/29	0	0.00	3	39.80	39.80	-3	475	-0.63%
2019/04/26	0	0.00	5	39.77	39.70	-5	476	-1.05%
2019/04/25	0	0.00	4	39.93	40.00	-4	479	-0.83%
2019/04/24	1	39.80	0	0.00	39.85	1	484	0.21%
2019/04/23	3	39.80	2	40.20	40.00	1	486	0.21%
2019/04/18	0	0.00	4	39.60	39.90	-4	502	-0.80%
2019/04/17	1	39.75	2	40.40	40.05	-1	530	-0.19%
2019/04/16	1	39.70	0	0.00	39.70	1	525	0.19%
2019/04/15	0	0.00	6	39.80	39.80	-6	522	-1.15%
2019/04/12	0	0.00	2	40.50	40.00	-2	521	-0.38%
2019/04/10	1	40.85	0	0.00	40.90	1	513	0.19%
2019/04/09	3	40.20	0	0.00	41.15	3	509	0.59%
2019/04/08	2	40.23	0	0.00	40.20	2	492	0.41%
2019/04/03	1	39.95	2	40.00	40.10	-1	486	-0.21%
2019/04/02	1	38.85	0	0.00	38.90	1	474	0.21%
2019/04/01	5	39.00	0	0.00	38.95	5	470	1.06%
2019/03/29	10	38.65	0	0.00	38.95	10	468	2.13%
2019/03/25	1	38.70	1	38.95	38.80	0	484	0.00%
2019/03/22	0	0.00	1	39.55	39.55	-1	480	-0.21%
2019/03/21	7	39.70	1	39.70	39.80	6	476	1.26%
2019/03/20	0	0.00	10	39.00	39.35	-10	468	-2.13%
2019/03/14	1	38.35	5	38.30	38.30	-4	467	-0.86%
2019/03/13	0	0.00	3	39.15	39.00	-3	457	-0.66%
2019/03/12	1	39.00	20	39.10	39.15	-19	455	-4.17%
2019/03/11	0	0.00	1	39.50	39.45	-1	447	-0.22%
2019/03/07	0	0.00	1	39.15	39.00	-1	450	-0.22%
2019/03/06	5	40.11	0	0.00	39.85	5	445	1.12%
2019/03/05	9	39.58	0	0.00	39.85	9	433	2.08%
2019/03/04	0	38.90	1	38.75	38.75	-1	414	-0.24%
2019/02/27	0	0.00	11	38.05	38.15	-11	407	-2.70%
2019/02/26	7	38.10	0	0.00	38.20	7	402	1.74%
2019/02/25	0	0.00	9	38.71	38.70	-9	394	-2.28%
2019/02/22	9	38.53	0	0.00	38.70	9	391	2.30%
2019/02/21	2	38.45	4	38.25	38.50	-2	389	-0.51%
2019/02/20	0	0.00	6	38.70	38.45	-6	384	-1.56%
2019/02/18	10	38.78	0	0.00	38.80	10	380	2.63%
2019/02/15	11	38.65	0	0.00	38.85	11	375	2.93%
2019/02/14	5	38.05	7	38.02	37.95	-2	363	-0.55%
2019/01/29	0	0.00	2	36.50	36.70	-2	338	-0.59%
2019/01/28	0	0.00	1	36.65	36.65	-1	333	-0.30%
2019/01/25	2	36.45	0	0.00	36.40	2	337	0.59%
2019/01/24	4	35.98	1	35.90	36.00	3	354	0.85%
2019/01/23	1	35.75	0	0.00	35.75	1	354	0.28%
2019/01/22	2	35.70	0	0.00	35.95	2	355	0.56%
2019/01/21	0	0.00	3	35.15	34.80	-3	342	-0.88%
2019/01/18	0	34.70	0	0.00	34.65	0	343	0.01%
2019/01/17	0.1	34.40	0	0.00	34.20	0.1	343	0.02%
2019/01/15	1	34.60	0	0.00	34.60	1	333	0.30%
2019/01/14	2	34.65	0	0.00	34.65	2	328	0.61%
2019/01/11	3	34.85	2	34.60	34.45	1	325	0.31%
2019/01/10	2	34.50	0	0.00	34.80	2	316	0.63%
2019/01/09	2.2	34.02	7	34.29	34.75	-4.8	308	-1.56%
2019/01/04	2	31.60	0	0.00	31.70	2	280	0.71%
2018/12/24	0	0.00	1	33.30	33.35	-1	317	-0.32%
2018/12/22	1	33.55	0	0.00	33.60	1	323	0.31%
2018/12/21	1	33.40	0	0.00	33.80	1	324	0.31%
2018/12/20	0	0.00	1	34.40	34.50	-1	321	-0.31%
2018/12/18	10	33.80	0	0.00	33.90	10	306	3.27%
2018/12/14	1	33.40	0	0.00	33.45	1	303	0.33%
2018/12/12	2	33.50	1	33.50	33.30	1	304	0.33%
2018/12/06	2	33.20	0	0.00	32.70	2	306	0.65%
2018/12/03	2	33.25	0	0.00	33.25	2	309	0.65%
2018/11/30	1	32.85	0	0.00	32.80	1	305	0.33%
2018/11/27	10	31.85	0	0.00	31.95	10	297	3.36%
2018/11/21	1	31.85	0	0.00	31.85	1	302	0.33%
2018/11/15	1	32.00	0	0.00	31.90	1	303	0.33%
2018/11/02	1	32.00	1	31.60	31.60	0	333	0.00%
2018/11/01	1	31.00	20	31.00	31.55	-19	337	-5.63%
2018/10/30	1	32.45	0	0.00	32.40	1	334	0.30%
2018/10/29	5	33.15	0	0.00	33.40	5	332	1.50%
2018/10/25	5	34.00	0	0.00	34.00	5	328	1.52%
2018/10/16	0.2	36.05	5	36.15	36.05	-4.9	333	-1.46%
2018/10/11	5.1	35.90	0	0.00	35.65	5.1	330	1.54%
2018/09/26	0	0.00	1	37.90	37.90	-1	292	-0.34%
2018/09/20	6	37.85	0	0.00	38.05	6	294	2.04%
2018/09/14	0	39.80	0	0.00	38.00	0	297	0.00%
2018/09/11	2	37.90	2	37.85	37.95	0	293	0.00%
2018/09/03	0	0.00	1	38.55	38.20	-1	295	-0.34%
2018/08/31	0.2	38.60	1	38.50	38.55	-0.9	302	-0.28%
2018/08/30	2.1	38.94	0	0.00	38.65	2.1	315	0.67%
2018/08/29	2	38.80	1	38.65	38.60	1	330	0.30%
2018/08/28	1	38.15	0	0.00	38.50	1	357	0.28%
2018/08/22	3	38.00	0	0.00	37.90	3	425	0.71%
2018/08/17	1	38.15	0	0.00	38.00	1	486	0.21%
2018/08/15	5	38.00	0	0.00	37.90	5	540	0.93%
2018/08/13	5	38.80	0	0.00	38.60	5	536	0.93%
2018/08/10	1	40.15	0	0.00	40.00	1	528	0.19%
2018/08/08	1	40.15	0	0.00	40.05	1	534	0.19%
2018/08/07	7	42.15	3	42.20	42.20	4	530	0.75%
2018/08/06	0	0.00	3	42.50	42.60	-3	534	-0.56%
2018/07/30	5	42.65	0	0.00	42.55	5	595	0.84%
2018/07/16	0	0.00	2	41.48	41.50	-2	623	-0.32%
2018/07/13	0	0.00	1	41.30	41.30	-1	625	-0.16%
2018/07/11	0	0.00	1	41.00	41.00	-1	630	-0.16%
2018/07/05	0	0.00	1	40.65	40.50	-1	639	-0.16%
2018/07/04	0	0.00	1	41.30	40.90	-1	646	-0.15%
2018/07/03	2	41.58	0	0.00	41.35	2	646	0.31%
2018/07/02	3	41.95	0	0.00	41.85	3	650	0.46%
2018/06/28	1	42.10	0	0.00	41.90	1	665	0.15%
2018/06/27	1	42.00	1	42.20	42.20	0	666	0.00%
2018/06/26	3	41.95	0	0.00	41.80	3	669	0.45%
2018/06/25	2	42.80	0	0.00	42.30	2	666	0.30%
2018/06/22	3	42.92	3	42.80	42.80	0	667	0.00%
2018/06/19	1	43.30	0	0.00	43.30	1	672	0.15%
2018/06/15	1	43.65	0	0.00	43.60	1	675	0.15%
2018/06/14	0	0.00	1	43.90	43.50	-1	675	-0.15%
2018/06/13	0	0.00	1	44.35	44.10	-1	671	-0.15%
2018/06/12	3	44.30	2	44.25	44.40	1	678	0.15%
2018/06/11	2	43.80	0	0.00	44.00	2	681	0.29%
2018/06/08	4	44.35	0.2	44.40	44.25	3.8	680	0.55%
2018/06/07	1	44.85	8	45.50	44.70	-7	673	-1.04%
2018/06/06	3	45.50	2	45.83	45.40	1	665	0.15%
2018/06/05	0.2	45.80	0	0.00	45.80	0.2	657	0.03%
2018/06/04	0	0.00	10	45.09	45.05	-10	640	-1.56%
2018/05/31	2	46.18	13	45.64	45.65	-11	638	-1.72%
2018/05/30	13	44.96	0	0.00	45.00	13	604	2.15%
2018/05/28	5	44.90	1	45.40	44.90	4	578	0.69%
2018/05/25	0	0.00	1	45.05	44.90	-1	569	-0.18%
2018/05/24	11	44.65	6	44.28	44.35	5	539	0.93%
2018/05/23	1	42.85	3	42.87	42.90	-2	496	-0.40%
2018/05/21	1	42.75	4	42.76	42.65	-3	489	-0.61%
2018/05/17	3	41.45	6	41.60	41.65	-3	494	-0.61%
2018/05/16	3	41.25	0	0.00	41.45	3	497	0.60%
2018/05/15	1	40.60	0	0.00	40.35	1	504	0.20%
2018/05/14	3	40.63	0	0.00	40.05	3	537	0.56%
2018/05/11	6	41.31	5	41.05	41.00	1	526	0.19%
2018/05/10	12	42.29	0	0.00	41.95	12	509	2.36%
2018/05/09	2	42.10	8	42.30	42.15	-6	503	-1.19%
2018/05/07	8	44.80	3	45.00	45.00	5	502	1.00%
2018/05/04	1	43.75	0	0.00	43.90	1	498	0.20%
2018/05/02	0	0.00	1	43.90	43.75	-1	516	-0.19%
2018/04/27	2	42.50	0	0.00	42.35	2	544	0.37%
2018/04/25	3	42.70	0	0.00	43.00	3	563	0.53%
2018/04/23	1	43.80	0	0.00	43.75	1	588	0.17%
2018/04/16	3	44.80	0	0.00	44.50	3	756	0.40%
2018/04/12	5	45.40	0	0.00	45.50	5	842	0.59%
2018/04/10	2	45.38	0	0.00	45.50	2	872	0.23%
2018/03/30	0	0.00	1	45.15	45.05	-1	946	-0.11%
2018/03/26	0	0.00	6	45.20	45.10	-6	985	-0.61%
2018/03/23	0	0.00	1	45.00	45.20	-1	995	-0.10%
2018/03/09	5	46.25	0	0.00	45.75	5	1,166	0.43%
2018/03/08	0	0.00	3	46.30	46.30	-3	1,162	-0.26%
2018/03/07	2	45.40	0	0.00	45.45	2	1,155	0.17%
2018/03/06	0	45.45	0	0.00	45.00	0	1,151	0.00%
2018/02/26	1	44.50	0	0.00	44.85	1	1,156	0.09%
2018/02/22	1	44.15	0	0.00	44.20	1	1,153	0.09%
2018/02/21	0	0.00	1	44.35	44.45	-1	1,149	-0.09%
2018/02/12	1	43.60	0	0.00	43.55	1	1,146	0.09%
2018/02/06	1	45.55	2	44.08	43.40	-1	1,109	-0.09%
2018/02/05	4	46.86	1	46.90	46.80	3	1,072	0.28%
2018/02/02	1	47.35	0	0.00	47.75	1	1,071	0.09%
2018/02/01	2	47.60	0	0.00	47.35	2	1,089	0.18%
2018/01/31	4	47.44	0	0.00	47.40	4	1,092	0.37%
2018/01/30	1	48.20	3	47.80	47.70	-2	1,094	-0.18%
2018/01/29	3	48.42	0	0.00	48.50	3	1,096	0.27%
2018/01/26	0	0.00	16	48.38	48.40	-16	1,098	-1.46%
2018/01/25	3	49.15	2	48.75	48.75	1	1,093	0.09%
2018/01/23	4	49.29	5	48.95	48.95	-1	1,126	-0.09%
2018/01/22	1	50.00	0	0.00	49.80	1	1,107	0.09%
2018/01/19	5	50.42	2	50.30	50.30	3	1,102	0.27%
2018/01/18	7	50.40	5	50.38	50.30	2	1,100	0.18%
2018/01/17	4	50.98	17	51.09	50.80	-13	1,094	-1.19%
2018/01/16	1	51.40	0	0.00	51.20	1	1,098	0.09%
2018/01/15	7	51.60	2	51.50	51.50	5	1,097	0.46%
2018/01/12	28	52.91	10	52.38	52.20	18	1,091	1.65%
2018/01/11	2	51.60	15	51.86	51.40	-13	1,060	-1.23%
2018/01/10	7	51.21	0	0.00	51.30	7	1,019	0.69%
2018/01/09	6	51.90	0	0.00	51.90	6	993	0.60%
2018/01/08	4	52.10	7	52.00	51.80	-3	972	-0.31%
2018/01/05	2	51.00	0	0.00	50.60	2	921	0.22%
2018/01/04	0	0.00	1	50.80	51.00	-1	921	-0.11%
2018/01/03	0	0.00	1	51.80	50.70	-1	907	-0.11%
2018/01/02	0	0.00	3	49.75	50.00	-3	845	-0.35%