聯華 (1229)-日盛-八德券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
67.8
漲跌
▲1.2
漲幅
+1.80%
成交量
1,011張
產業
上市食品類股
1066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

聯華 (1229)籌碼相關－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/06	0	0.00	2	57.80	57.70	-2	1,039	-0.19%
2023/03/31	0.1	55.70	2	56.00	56.00	-1.9	1,011	-0.19%
2023/03/28	0.1	56.00	0	0.00	55.80	0.1	986	0.01%
2023/03/24	0	0.00	0.2	56.30	56.20	-0.2	961	-0.02%
2023/03/22	0	0.00	0.1	56.60	56.30	-0.1	957	-0.01%
2023/03/21	2	54.90	0.1	55.70	55.60	2	943	0.21%
2023/03/15	2	55.40	15.4	56.08	56.10	-13.4	879	-1.52%
2023/03/14	10	55.20	0.2	55.30	55.10	9.9	863	1.14%
2023/03/10	3	53.90	0	0.00	53.90	3	832	0.36%
2023/03/07	0	0.00	0.1	54.90	54.80	-0.1	839	-0.01%
2023/03/03	0	54.30	0	0.00	54.20	0	842	0.00%
2023/03/02	2	53.60	0	0.00	54.00	2	841	0.24%
2023/02/23	5	54.50	0	0.00	54.30	5	829	0.60%
2023/02/22	1	53.30	0	0.00	53.80	1	832	0.12%
2023/02/21	0.1	54.10	0.2	54.10	53.90	-0.1	830	-0.02%
2023/02/20	1	54.30	0	0.00	54.30	1	843	0.12%
2023/02/15	1.3	53.38	1	53.30	53.20	0.3	861	0.03%
2023/02/09	5	54.90	2.3	54.95	55.00	2.7	867	0.31%
2023/02/08	0	0.00	0.3	54.60	54.60	-0.3	858	-0.03%
2023/02/06	1	52.70	0	0.00	53.70	1	844	0.12%
2023/02/03	1	53.80	0.2	53.51	53.80	0.8	827	0.10%
2023/02/02	1	53.50	0	0.00	53.40	1	800	0.12%
2023/01/30	0.3	51.50	0.1	51.70	51.60	0.2	779	0.02%
2023/01/17	1	51.50	0	0.00	51.50	1	768	0.13%
2023/01/13	0.1	51.60	0	0.00	51.30	0.1	762	0.01%
2023/01/12	0	0.00	1	51.70	51.70	-1	768	-0.13%
2023/01/11	1	52.10	1.3	51.77	52.30	-0.3	765	-0.03%
2023/01/10	0	0.00	2	50.00	50.00	-2	724	-0.28%
2023/01/09	0.5	50.30	0	0.00	50.10	0.5	746	0.07%
2022/12/26	0	0.00	4	49.55	49.45	-4	832	-0.48%
2022/12/23	0.1	49.15	0	0.00	49.25	0.1	858	0.01%
2022/12/20	0.1	49.05	0	0.00	48.95	0.1	891	0.01%
2022/12/16	2.2	49.65	0	0.00	49.35	2.2	904	0.24%
2022/12/14	1.1	49.91	1	50.10	49.95	0.1	915	0.01%
2022/12/08	1	49.55	0	0.00	49.45	1	980	0.10%
2022/12/07	1	49.85	0	0.00	49.80	1	983	0.10%
2022/12/06	0.1	50.30	1	50.20	50.00	-0.9	984	-0.09%
2022/12/02	0.7	51.00	0	0.00	51.00	0.7	990	0.08%
2022/12/01	0.7	51.30	0	0.00	51.30	0.7	998	0.07%
2022/11/30	0	0.00	0.1	50.90	51.10	-0.1	993	-0.01%
2022/11/28	1	50.20	15	50.30	50.40	-14	981	-1.43%
2022/11/21	0.3	49.00	0	0.00	48.90	0.3	1,032	0.02%
2022/11/18	2.1	49.31	0	0.00	49.20	2.1	1,036	0.20%
2022/11/17	0	0.00	2	49.38	49.55	-2	1,047	-0.19%
2022/11/16	0.2	50.35	0.1	50.40	49.30	0.1	1,046	0.01%
2022/11/15	0.1	50.80	0	0.00	50.60	0.1	1,036	0.01%
2022/11/10	1.2	50.20	0	0.00	50.00	1.2	1,024	0.11%
2022/11/08	0	0.00	1.8	49.80	49.75	-1.8	1,046	-0.17%
2022/11/04	0	0.00	1	48.10	48.05	-1	1,036	-0.10%
2022/11/03	2	47.80	0	0.00	48.00	2	1,036	0.19%
2022/11/01	0	0.00	0.5	47.49	47.10	-0.5	1,038	-0.04%
2022/10/28	0.3	47.00	1	47.25	46.70	-0.7	1,072	-0.07%
2022/10/27	0	0.00	1	47.50	47.10	-1	1,103	-0.09%
2022/10/26	1	45.80	0	0.00	46.40	1	1,123	0.09%
2022/10/25	2	46.28	1.1	46.14	46.25	0.9	1,140	0.08%
2022/10/24	0	0.00	4	47.35	47.10	-4	1,159	-0.34%
2022/10/20	5	46.76	0	0.00	47.10	5	1,176	0.43%
2022/10/19	0	0.00	0.1	48.80	47.95	-0.1	1,179	-0.01%
2022/10/18	1.1	47.45	0	0.00	48.00	1.1	1,184	0.09%
2022/10/17	5.3	46.89	5	47.41	47.60	0.3	1,188	0.03%
2022/10/13	1.1	48.06	0	0.00	48.25	1.1	1,167	0.09%
2022/10/11	0.7	48.74	0	0.00	48.30	0.7	1,154	0.06%
2022/10/04	2	50.05	0	0.00	49.95	2	1,131	0.18%
2022/10/03	1.1	50.02	0	0.00	49.65	1.1	1,122	0.10%
2022/09/30	1	50.70	0	0.00	50.70	1	1,117	0.09%
2022/09/28	4.1	51.57	0	0.00	51.10	4.1	1,098	0.37%
2022/09/26	0.7	53.22	0	0.00	52.60	0.7	1,093	0.07%
2022/09/23	1.2	54.28	0	0.00	54.20	1.2	1,088	0.11%
2022/09/22	1	53.00	0	0.00	54.20	1	1,101	0.09%
2022/09/21	1.1	53.81	0	0.00	53.60	1.1	1,095	0.10%
2022/09/20	1	53.50	0	0.00	54.30	1	1,085	0.09%
2022/09/19	1.1	54.03	0	0.00	53.90	1.1	1,089	0.10%
2022/09/16	1.1	54.50	0	0.00	54.30	1.1	1,097	0.10%
2022/09/15	2	54.70	0	0.00	54.80	2	1,065	0.19%
2022/09/14	0.4	55.05	0	0.00	54.70	0.4	1,064	0.04%
2022/09/13	0.1	55.50	1	55.40	55.40	-0.9	1,077	-0.08%
2022/09/08	0	0.00	2	55.20	55.70	-2	1,089	-0.18%
2022/09/07	7.1	54.70	0	0.00	54.60	7.1	1,098	0.65%
2022/09/06	0.1	56.00	0	0.00	55.70	0.1	1,090	0.00%
2022/09/05	0	0.00	0.5	56.30	56.00	-0.5	1,098	-0.05%
2022/09/02	0	0.00	3	56.30	56.20	-3	1,115	-0.27%
2022/09/01	1.2	56.32	0	0.00	56.50	1.2	1,126	0.10%
2022/08/30	1.1	56.84	0	0.00	56.90	1.1	1,151	0.10%
2022/08/29	2	59.00	0	0.00	58.80	2	1,148	0.17%
2022/08/26	1	59.60	0	0.00	59.60	1	1,134	0.09%
2022/08/25	0	0.00	1	60.20	60.20	-1	1,149	-0.09%
2022/08/23	0.1	59.20	0	0.00	59.70	0.1	1,161	0.01%
2022/08/22	0.1	59.20	0	0.00	59.50	0.1	1,169	0.01%
2022/08/19	0.1	59.20	0	0.00	59.30	0.1	1,172	0.01%
2022/08/18	1.3	59.42	0	0.00	59.30	1.3	1,192	0.11%
2022/08/17	0	0.00	5	59.46	59.20	-5	1,207	-0.41%
2022/08/16	0.4	59.47	0	0.00	59.40	0.4	1,210	0.03%
2022/08/15	0.2	59.00	1	59.80	59.80	-0.8	1,214	-0.07%
2022/08/10	1.1	56.61	0	0.00	56.50	1.1	1,261	0.09%
2022/08/09	0.1	56.80	0	0.00	57.00	0.1	1,269	0.01%
2022/08/08	0.2	56.90	0	0.00	56.90	0.2	1,287	0.02%
2022/08/04	3.2	56.12	0	0.00	56.40	3.2	1,338	0.24%
2022/08/03	2	56.85	2	56.80	57.10	0	1,330	0.00%
2022/08/02	0.1	58.30	0	0.00	58.50	0.1	1,335	0.01%
2022/08/01	0.3	59.30	0	0.00	58.90	0.3	1,367	0.02%
2022/07/29	0	0.00	2	59.00	59.90	-2	1,376	-0.15%
2022/07/28	1.3	58.14	0	0.00	58.20	1.3	1,361	0.10%
2022/07/27	0	0.00	1	57.60	58.40	-1	1,374	-0.07%
2022/07/25	1	57.50	0.3	57.00	57.40	0.7	1,424	0.05%
2022/07/14	0.1	54.80	0	0.00	54.90	0.1	1,776	0.01%
2022/07/12	0.1	54.60	0	0.00	54.10	0.1	1,811	0.01%
2022/07/04	0.1	54.80	1	55.00	55.00	-0.9	1,894	-0.05%
2022/06/28	0.1	56.90	0	0.00	57.00	0.1	1,990	0.01%
2022/06/27	2	57.25	0	0.00	57.10	2	1,998	0.10%
2022/06/22	0	0.00	1.1	55.53	55.30	-1.1	2,002	-0.05%
2022/06/20	0	0.00	3	54.20	54.00	-3	2,016	-0.15%
2022/06/17	0.2	54.70	0	0.00	54.30	0.2	2,045	0.01%
2022/06/16	0.2	55.50	0	0.00	55.10	0.2	2,066	0.01%
2022/06/13	0.1	56.19	0	0.00	55.90	0.1	2,177	0.01%
2022/06/09	0.1	58.00	0	0.00	57.70	0.1	2,211	0.00%
2022/05/25	0	0.00	1	54.90	55.10	-1	2,826	-0.04%
2022/05/24	2.2	54.20	0	0.00	53.90	2.2	2,888	0.08%
2022/05/20	1	54.50	0	0.00	54.60	1	2,926	0.03%
2022/05/17	2.1	53.60	0.2	53.80	53.50	1.9	2,896	0.07%
2022/05/16	2	53.40	1	53.50	53.60	1	2,928	0.03%
2022/05/13	1.5	52.33	2	52.80	52.70	-0.5	2,958	-0.02%
2022/05/12	1.6	52.78	49	52.55	52.00	-47.4	2,961	-1.60%
2022/05/11	2	53.35	30	53.50	53.20	-28	2,971	-0.94%
2022/05/10	1.5	53.62	1	53.80	53.90	0.5	3,016	0.01%
2022/05/09	2	54.15	0.1	53.60	53.30	1.9	3,041	0.06%
2022/05/05	1	56.60	10	57.00	56.60	-9	2,998	-0.30%
2022/05/04	1	56.60	1	56.10	56.10	0	2,996	0.00%
2022/05/03	0	0.00	19	55.48	55.80	-19	2,992	-0.63%
2022/04/29	7.1	56.83	3	56.17	56.20	4.1	2,979	0.14%
2022/04/27	2.4	56.41	11	56.82	55.80	-8.6	2,934	-0.29%
2022/04/26	0.5	58.60	0	0.00	58.30	0.5	2,874	0.02%
2022/04/25	18.1	59.93	1.1	60.12	59.80	17	2,824	0.60%
2022/04/22	9.3	62.38	0	0.00	62.20	9.3	2,784	0.34%
2022/04/21	9.1	64.04	1	64.50	63.80	8.1	2,750	0.29%
2022/04/20	0	0.00	66	65.90	65.90	-66	2,740	-2.41%
2022/04/19	11	65.61	1	65.60	65.90	10	2,709	0.37%
2022/04/18	4.1	66.38	5.2	66.24	65.60	-1.1	2,710	-0.04%
2022/04/15	7	66.46	6	66.95	67.00	1	2,698	0.04%
2022/04/14	0.1	66.10	4	65.90	66.20	-3.9	2,679	-0.15%
2022/04/12	0.1	65.70	5	65.40	65.20	-4.9	2,685	-0.18%
2022/04/11	7.7	67.14	0	0.00	66.70	7.7	2,687	0.29%
2022/04/08	1.5	66.37	1	66.50	66.50	0.5	2,667	0.02%
2022/04/07	4.2	66.12	0.1	66.20	66.00	4.1	2,676	0.15%
2022/04/06	1.1	65.19	2	65.25	65.50	-0.9	2,645	-0.03%
2022/04/01	2.3	63.64	0	0.00	63.60	2.3	2,641	0.09%
2022/03/31	0	0.00	1	64.40	64.20	-1	2,644	-0.04%
2022/03/30	2.1	64.31	0	0.00	64.40	2.1	2,649	0.08%
2022/03/29	0.1	64.60	0	64.80	64.10	0	2,675	0.00%
2022/03/28	1.1	63.71	1	64.40	64.60	0.1	2,682	0.00%
2022/03/25	2.3	64.15	1	64.40	64.20	1.3	2,674	0.05%
2022/03/24	1.6	64.74	1	64.40	64.80	0.6	2,658	0.02%
2022/03/23	2.2	64.79	1.6	64.97	64.90	0.6	2,667	0.02%
2022/03/22	0.3	65.10	1	64.90	65.00	-0.7	2,644	-0.03%
2022/03/21	3.1	63.24	1	63.20	64.00	2.1	2,607	0.08%
2022/03/18	2.2	62.57	0	0.00	62.10	2.2	2,579	0.08%
2022/03/17	3.2	63.68	1	63.80	63.40	2.2	2,525	0.09%
2022/03/16	0.7	62.94	29	63.16	62.80	-28.3	2,504	-1.13%
2022/03/15	0.6	63.91	0	0.00	63.40	0.6	2,463	0.02%
2022/03/14	2.1	64.11	0	0.00	64.20	2.1	2,444	0.09%
2022/03/11	32.6	63.03	99.2	62.96	63.60	-66.6	2,408	-2.77%
2022/03/10	18.6	64.81	1	65.10	65.20	17.6	2,278	0.77%
2022/03/09	3	67.00	0	0.00	67.00	3	2,103	0.14%
2022/03/08	9.1	67.38	3	65.70	65.80	6.1	2,069	0.29%
2022/03/07	6.2	69.22	0	0.00	68.90	6.2	1,993	0.31%
2022/03/04	0.2	71.50	3	71.03	70.90	-2.8	1,942	-0.14%
2022/03/03	1.1	72.05	2	73.05	72.10	-0.9	1,919	-0.05%
2022/03/02	1	70.00	4	71.60	71.80	-3	1,842	-0.16%
2022/03/01	0	0.00	52.1	68.74	68.80	-52.1	1,748	-2.98%
2022/02/25	3	67.20	0	0.00	67.00	3	1,721	0.17%
2022/02/24	1.1	66.95	1	66.71	66.90	0.1	1,710	0.00%
2022/02/23	1.5	67.70	52	68.10	68.20	-50.5	1,644	-3.07%
2022/02/22	0.2	67.70	344	67.41	67.20	-343.8	1,643	-20.91%	大賣/鉅額交易
2022/02/21	0.1	67.80	0	0.00	67.60	0.1	1,614	0.01%
2022/02/17	2	67.70	11	67.87	67.80	-9	1,605	-0.56%
2022/02/16	2	67.10	0	0.00	67.50	2	1,618	0.12%
2022/02/15	1	67.20	4	67.20	67.20	-3	1,601	-0.19%
2022/02/14	1.1	65.91	0	0.00	66.90	1.1	1,560	0.07%
2022/02/11	0.1	66.20	2	67.25	66.30	-1.9	1,560	-0.12%
2022/02/10	0.1	66.30	3	65.53	66.30	-2.9	1,527	-0.19%
2022/02/09	1	63.60	0.2	63.90	64.40	0.8	1,484	0.05%
2022/02/08	0.5	62.40	0	0.00	62.20	0.5	1,440	0.03%
2022/01/25	1	60.60	0	0.00	61.20	1	1,560	0.06%
2022/01/24	0.1	60.90	0	0.00	61.20	0.1	1,545	0.01%
2022/01/19	1.2	61.90	0	0.00	61.50	1.2	1,501	0.08%
2022/01/18	0	0.00	1.6	62.24	61.80	-1.6	1,492	-0.11%
2022/01/17	1.2	62.20	0	0.00	62.20	1.2	1,479	0.08%
2022/01/14	0.1	62.00	0	0.00	61.60	0.1	1,469	0.01%
2022/01/13	0.1	61.50	0	0.00	62.30	0.1	1,475	0.01%
2022/01/12	0	0.00	4	61.10	61.50	-4	1,476	-0.27%
2022/01/11	0	0.00	0.1	60.80	60.50	-0.1	1,473	0.00%
2022/01/10	5.5	60.41	0	0.00	60.80	5.5	1,458	0.37%
2022/01/07	2.1	60.76	0	0.00	60.90	2.1	1,445	0.15%
2022/01/05	0.3	60.90	0.3	60.80	60.50	-0.1	1,439	-0.01%
2022/01/04	12.4	60.73	1.2	60.84	60.40	11.3	1,466	0.77%
2022/01/03	0.1	61.90	0	0.00	61.60	0.1	1,452	0.01%
2021/12/30	6.1	61.37	2	61.65	61.90	4.1	1,464	0.28%
2021/12/29	2.1	61.71	0	0.00	62.00	2.1	1,447	0.15%
2021/12/28	0	0.00	0.1	62.30	62.20	-0.1	1,438	0.00%
2021/12/27	3	60.43	1.1	60.98	61.00	1.9	1,423	0.14%
2021/12/24	3	59.93	0.2	60.10	59.80	2.8	1,438	0.19%
2021/12/23	0	0.00	6	59.62	59.80	-6	1,446	-0.41%
2021/12/22	0.5	58.60	0.1	58.50	58.70	0.4	1,441	0.03%
2021/12/21	0	0.00	1.2	57.92	58.00	-1.2	1,450	-0.08%
2021/12/20	6	57.60	0	0.00	57.80	6	1,518	0.40%
2021/12/17	0.1	58.00	0	0.00	57.40	0.1	1,629	0.01%
2021/12/15	0.1	57.70	0	0.00	57.70	0.1	1,815	0.01%
2021/12/14	0.5	57.50	0	0.00	57.40	0.5	2,053	0.02%
2021/12/10	0	0.00	1	57.20	57.50	-1	2,196	-0.05%
2021/12/09	1.3	57.44	0	0.00	57.40	1.3	2,242	0.06%
2021/12/08	0.3	57.43	0	0.00	57.40	0.3	2,292	0.01%
2021/12/07	0.2	57.00	0	0.00	57.30	0.2	2,338	0.01%
2021/12/06	0.3	57.12	1	56.90	56.90	-0.7	2,386	-0.03%
2021/12/03	0.3	57.20	0	0.00	57.00	0.3	2,487	0.01%
2021/12/02	1.1	57.01	0.3	57.20	57.20	0.8	2,522	0.03%
2021/12/01	0.1	57.30	2	57.10	57.50	-1.9	2,532	-0.08%
2021/11/29	0.1	56.40	0	0.00	56.10	0.1	2,516	0.00%
2021/11/26	0.1	56.70	0	0.00	56.50	0.1	2,513	0.00%
2021/11/25	0.2	57.10	0	0.00	57.00	0.2	2,504	0.01%
2021/11/23	0	0.00	0.3	56.90	56.70	-0.3	2,539	-0.01%
2021/11/22	1	56.90	0	0.00	57.00	1	2,537	0.04%
2021/11/19	0.1	57.60	0	0.00	57.30	0.1	2,534	0.00%
2021/11/18	2.1	57.71	3	57.80	57.90	-0.9	2,522	-0.04%
2021/11/17	2.1	57.71	0	0.00	57.80	2.1	2,521	0.08%
2021/11/16	2	57.70	8	57.65	58.00	-6	2,523	-0.24%
2021/11/15	4.4	57.89	20	57.70	57.80	-15.6	2,529	-0.62%
2021/11/12	1.6	58.32	1	58.40	58.80	0.6	2,515	0.02%
2021/11/11	0	0.00	2	57.25	57.40	-2	2,499	-0.08%
2021/11/10	0.5	56.90	0	0.00	56.80	0.5	2,512	0.02%
2021/11/09	4.1	57.10	3	57.30	57.70	1.1	2,482	0.04%
2021/11/08	2	57.00	3	57.13	57.20	-1	2,473	-0.04%
2021/11/05	5.3	57.32	2	57.25	57.30	3.3	2,464	0.13%
2021/11/04	3	57.87	1	57.80	57.80	2	2,457	0.08%
2021/11/03	1	57.51	5	57.48	58.20	-4	2,449	-0.16%
2021/11/02	19	57.67	10.1	57.84	59.10	8.9	2,401	0.37%
2021/10/29	1	55.70	0	0.00	55.80	1	2,304	0.04%
2021/10/28	2	55.55	0	0.00	55.90	2	2,305	0.09%
2021/10/27	0	0.00	10	55.80	55.50	-10	2,314	-0.43%
2021/10/26	0	0.00	0.3	55.70	55.70	-0.3	2,322	-0.01%
2021/10/25	0.2	55.20	0.1	55.20	55.20	0.1	2,318	0.00%
2021/10/22	0	0.00	0.1	55.50	55.20	-0.1	2,337	0.00%
2021/10/20	1.1	56.17	0	0.00	56.30	1.1	2,334	0.04%
2021/10/19	0	0.00	1	54.90	56.00	-1	2,310	-0.04%
2021/10/18	1.2	54.83	0	0.00	54.90	1.2	2,330	0.05%
2021/10/15	0	0.00	4	54.20	54.50	-4	2,363	-0.17%
2021/10/14	4.1	54.60	0	0.00	54.20	4.1	2,374	0.17%
2021/10/13	1	54.80	0	0.00	54.60	1	2,374	0.04%
2021/10/12	1	55.30	1	55.40	54.60	0	2,399	0.00%
2021/10/08	0.1	56.30	2	56.30	56.10	-2	2,386	-0.08%
2021/10/07	1	55.90	5	55.60	55.90	-4	2,375	-0.17%
2021/10/06	5.1	54.80	1	55.00	54.80	4.1	2,372	0.17%
2021/10/05	0.2	54.20	1	54.60	54.60	-0.8	2,378	-0.04%
2021/10/04	1	54.50	0	0.00	54.20	1	2,372	0.04%
2021/10/01	1.1	54.72	0	0.00	54.90	1.1	2,358	0.04%
2021/09/30	1	55.80	0	0.00	56.00	1	2,325	0.04%
2021/09/29	1.1	54.71	1	54.70	54.50	0.1	2,305	0.00%
2021/09/28	1.5	54.59	5	54.60	54.70	-3.5	2,285	-0.15%
2021/09/27	5.6	54.96	2	55.30	54.60	3.6	2,265	0.16%
2021/09/24	70.2	56.08	6.3	56.13	56.00	64	2,215	2.89%
2021/09/23	41.3	59.44	15	59.69	60.00	26.3	2,148	1.22%
2021/09/22	3	59.07	8	59.00	59.00	-5	2,087	-0.24%
2021/09/17	12.7	58.68	15	58.19	57.40	-2.4	1,997	-0.12%
2021/09/16	1	62.40	6	62.43	62.50	-5	1,799	-0.28%
2021/09/15	0	0.00	3	60.60	61.20	-3	1,721	-0.17%
2021/09/14	8	59.64	0	0.00	60.00	8	1,666	0.48%
2021/09/13	0	0.00	2	58.50	59.00	-2	1,618	-0.12%
2021/09/10	10	57.50	0	0.00	57.70	10	1,587	0.63%
2021/09/09	0	0.00	0.5	56.50	56.50	-0.5	1,562	-0.03%
2021/09/08	14.1	56.42	2	55.75	55.60	12.1	1,527	0.79%
2021/09/07	2	54.00	0	0.00	54.30	2	1,440	0.14%
2021/09/06	0.3	53.00	19	53.00	53.00	-18.7	1,440	-1.30%
2021/09/03	1	52.90	0	0.00	52.90	1	1,434	0.07%
2021/09/01	1	52.80	0	0.00	52.60	1	1,434	0.07%
2021/08/31	0	0.00	5	52.36	52.60	-5	1,425	-0.35%
2021/08/30	0	0.00	2	52.50	52.70	-2	1,428	-0.14%
2021/08/27	3	52.20	1	52.20	52.80	2	1,438	0.14%
2021/08/26	0.2	51.40	1	51.60	51.40	-0.8	1,413	-0.06%
2021/08/25	4	51.38	0	0.00	51.60	4	1,434	0.28%
2021/08/23	0.1	50.60	1	50.60	50.60	-0.9	1,475	-0.06%
2021/08/20	2	49.75	0	0.00	49.80	2	1,500	0.13%
2021/08/19	4	50.28	0	0.00	49.90	4	1,503	0.27%
2021/08/18	5	50.02	0	0.00	50.80	5	1,492	0.34%
2021/08/17	0	0.00	2	50.70	50.70	-2	1,484	-0.13%
2021/08/12	0	0.00	6	51.10	51.20	-6	1,503	-0.40%
2021/08/10	1	51.40	0	0.00	51.00	1	1,544	0.06%
2021/08/09	2	51.35	1	51.20	51.20	1	1,621	0.06%
2021/08/06	0.2	52.20	0	0.00	51.90	0.2	1,643	0.01%
2021/08/05	0	0.00	1	52.20	52.40	-1	1,728	-0.06%
2021/08/04	0	0.00	5	52.64	52.40	-5	1,861	-0.27%
2021/08/02	0	0.00	3.1	52.11	52.30	-3.1	1,932	-0.16%
2021/07/30	0	0.00	1	52.70	52.50	-1	1,935	-0.05%
2021/07/28	3	52.77	0.2	53.00	52.70	2.8	1,954	0.14%
2021/07/27	0	0.00	10	53.18	53.40	-10	2,007	-0.50%
2021/07/26	0	0.00	4	52.50	52.60	-4	2,005	-0.20%
2021/07/23	0.7	52.70	0	0.00	52.60	0.7	2,043	0.03%
2021/07/22	0	0.00	0.2	52.70	52.70	-0.2	2,107	-0.01%
2021/07/21	6	52.65	2	52.60	52.70	4	2,111	0.19%
2021/07/20	3.3	52.06	4	51.80	52.10	-0.7	2,135	-0.03%
2021/07/16	6	51.73	0.5	52.24	51.40	5.5	2,391	0.23%
2021/07/15	1	51.20	0.2	51.70	51.70	0.8	2,464	0.03%
2021/07/14	3	50.87	0	0.00	50.90	3	2,504	0.12%
2021/07/13	0.1	50.90	0	0.00	50.90	0.1	2,572	0.00%
2021/07/12	0.1	50.70	3	50.73	50.80	-2.9	2,628	-0.11%
2021/07/09	0.1	50.50	0	0.00	50.60	0.1	2,650	0.00%
2021/07/08	0.1	50.50	0	0.00	50.60	0.1	2,770	0.00%
2021/07/05	0.1	50.50	1.1	50.31	50.50	-1	2,888	-0.03%
2021/07/02	0.7	50.50	0	0.00	50.50	0.7	2,927	0.02%
2021/07/01	2	50.75	0	0.00	50.70	2	3,009	0.07%
2021/06/30	0.1	50.20	2	50.30	50.00	-2	3,082	-0.06%
2021/06/29	0	0.00	0.1	50.90	50.80	-0.1	3,095	0.00%
2021/06/28	0.1	50.20	16	50.31	51.10	-15.9	3,240	-0.49%
2021/06/24	4	49.46	0.1	49.45	49.60	4	3,251	0.12%
2021/06/23	1	48.90	0	0.00	49.45	1	3,261	0.03%
2021/06/22	13.3	48.95	0	0.00	49.00	13.3	3,259	0.41%
2021/06/21	1	49.00	1.3	49.18	48.95	-0.3	3,281	-0.01%
2021/06/17	2.9	49.10	0	0.00	49.10	2.9	3,367	0.09%
2021/06/11	1.2	48.02	0	0.00	48.10	1.2	3,383	0.04%
2021/06/09	0.1	47.95	0	0.00	47.90	0.1	3,418	0.00%
2021/06/07	0	0.00	1	47.95	48.05	-1	3,504	-0.03%
2021/06/04	1.3	47.95	0	0.00	47.90	1.3	3,529	0.04%
2021/06/03	0.1	48.50	5	48.55	48.50	-5	3,557	-0.14%
2021/06/01	15	48.25	5	48.49	48.20	10	3,607	0.28%
2021/05/31	18.1	48.57	13.4	48.40	48.30	4.7	3,617	0.13%
2021/05/28	1	48.65	3.2	48.38	49.00	-2.2	3,612	-0.06%
2021/05/27	0	0.00	3	47.72	48.00	-3	3,607	-0.08%
2021/05/25	0.4	47.70	0	0.00	47.70	0.4	3,633	0.01%
2021/05/24	2	47.58	0	0.00	47.55	2	3,666	0.05%
2021/05/21	1	47.35	1	47.20	47.65	0	3,673	0.00%
2021/05/20	1.1	46.96	0	0.00	47.00	1.1	3,681	0.03%
2021/05/19	0	0.00	0.2	46.95	46.90	-0.2	3,677	0.00%
2021/05/18	2.1	46.15	14	46.09	46.75	-11.9	3,697	-0.32%
2021/05/17	14	45.25	0	0.00	45.50	14	3,698	0.38%
2021/05/14	0.1	46.90	4	46.66	46.75	-3.9	3,624	-0.11%
2021/05/13	6	46.08	0	0.00	46.05	6	3,597	0.17%
2021/05/12	22	46.08	11	46.00	45.60	11	3,500	0.31%
2021/05/11	18	48.69	17	49.17	48.95	1	3,380	0.03%
2021/05/10	2	48.70	2	48.63	48.70	0	3,332	0.00%
2021/05/07	2	48.35	2	48.63	48.35	0	3,371	0.00%
2021/05/06	1.2	47.81	0	0.00	48.00	1.2	3,376	0.04%
2021/05/05	1.1	47.70	6	46.80	47.60	-4.9	3,361	-0.15%
2021/05/03	11.1	48.57	0.5	48.55	48.40	10.6	3,306	0.32%
2021/04/29	0	0.00	0	49.25	49.25	0	3,293	0.00%
2021/04/28	18.1	49.25	1	48.30	49.45	17.1	3,284	0.52%
2021/04/27	5	47.93	0	0.00	48.00	5	3,277	0.15%
2021/04/26	1	48.35	0	0.00	48.35	1	3,263	0.03%
2021/04/23	22.1	48.54	5	48.45	48.50	17.1	3,221	0.53%
2021/04/22	11	50.38	1	50.00	50.00	10	3,147	0.32%
2021/04/21	11	52.90	2	52.30	53.00	9	3,007	0.30%
2021/04/20	20	52.00	1.5	52.00	52.00	18.5	2,918	0.63%
2021/04/19	0.5	52.20	1	52.20	52.10	-0.6	2,875	-0.02%
2021/04/15	0.1	50.50	2	50.30	50.40	-1.9	2,779	-0.07%
2021/04/14	11	49.80	3	50.30	50.00	8	2,764	0.29%
2021/04/13	0	0.00	3	51.73	51.40	-3	2,682	-0.11%
2021/04/12	0	0.00	2	51.15	51.30	-2	2,672	-0.07%
2021/04/09	1	49.90	1	50.10	50.30	0	2,658	0.00%
2021/04/07	0	0.00	7	50.00	50.10	-7	2,613	-0.27%
2021/04/06	15.2	48.85	2	49.08	49.20	13.2	2,600	0.51%
2021/04/01	0.1	47.45	4	47.61	47.65	-3.9	2,541	-0.15%
2021/03/31	3	47.50	10	47.49	47.35	-7	2,491	-0.28%
2021/03/30	2	46.20	0	0.00	46.50	2	2,334	0.09%
2021/03/25	4	45.30	0	0.00	45.45	4	2,270	0.18%
2021/03/24	0.1	45.50	0	0.00	45.45	0.1	2,261	0.00%
2021/03/23	1.1	45.25	64	45.21	45.50	-62.9	2,238	-2.81%
2021/03/22	1.2	44.59	2	44.70	45.00	-0.8	2,187	-0.04%
2021/03/19	3	43.65	1	43.75	43.65	2	2,141	0.09%
2021/03/18	2	43.83	0	0.00	43.70	2	2,095	0.10%
2021/03/17	1	43.65	0	0.00	43.80	1	2,101	0.05%
2021/03/16	3	43.60	0	0.00	43.90	3	2,148	0.14%
2021/03/15	1	43.00	0	0.00	43.40	1	2,146	0.05%
2021/03/12	1	43.25	3	43.20	43.35	-2	2,152	-0.09%
2021/03/11	0.2	43.75	1	43.70	43.70	-0.8	2,155	-0.04%
2021/03/10	1	44.30	0	0.00	44.25	1	2,110	0.05%
2021/03/09	1	43.75	3	43.87	44.00	-2	2,096	-0.10%
2021/03/08	2	43.50	20	43.46	43.60	-18	2,066	-0.87%
2021/03/05	0.2	43.00	29	42.95	43.10	-28.8	2,033	-1.42%
2021/03/03	0	0.00	1	42.50	42.65	-1	2,017	-0.05%
2021/03/02	3	42.33	0	0.00	42.30	3	1,993	0.15%
2021/02/26	1.4	42.14	1	42.10	42.20	0.4	1,980	0.02%
2021/02/25	0	0.00	4.3	42.31	42.20	-4.3	1,964	-0.22%
2021/02/24	3	42.35	0	0.00	42.05	3	1,969	0.15%
2021/02/23	1	42.05	4	42.05	42.15	-3	1,947	-0.15%
2021/02/19	0	0.00	1	41.80	42.05	-1	1,953	-0.05%
2021/02/18	0	0.00	5	41.65	42.05	-5	1,962	-0.25%
2021/02/17	7.1	41.21	5	41.40	41.55	2.1	1,969	0.11%
2021/02/05	4.2	40.87	1	40.70	40.90	3.2	1,955	0.16%
2021/02/04	6.1	40.49	0	0.00	40.60	6.1	1,967	0.31%
2021/01/29	3	40.13	0	0.00	40.45	3	2,049	0.15%
2021/01/28	3	40.28	0	0.00	40.30	3	1,999	0.15%
2021/01/27	2	40.65	0.3	40.80	40.65	1.7	1,987	0.09%
2021/01/25	5.1	40.23	3	40.35	40.85	2.1	1,987	0.11%
2021/01/22	3	40.32	0	0.00	40.40	3	1,986	0.15%
2021/01/21	1	40.45	0	0.00	40.45	1	1,986	0.05%
2021/01/20	6	40.48	0	0.00	40.40	6	1,974	0.30%
2021/01/19	7.3	41.05	1	41.05	41.10	6.3	1,917	0.33%
2021/01/18	6	41.01	0	0.00	41.10	6	1,920	0.31%
2021/01/15	12	41.38	10.6	41.40	41.20	1.4	1,908	0.07%
2021/01/14	2	41.60	0	0.00	41.65	2	1,947	0.10%
2021/01/13	5	41.79	3	41.75	41.85	2	1,936	0.10%
2021/01/12	4	41.73	1	42.00	41.80	3	1,931	0.16%
2021/01/11	2	41.80	0.1	41.95	42.10	1.9	1,924	0.10%
2021/01/08	3	41.87	1	41.90	41.85	2	1,914	0.10%
2021/01/07	34	42.15	6	42.10	42.15	28	1,888	1.48%
2021/01/06	0	42.20	0	0.00	42.15	0	1,869	0.00%
2021/01/05	1	42.70	1.2	42.61	42.65	-0.2	1,825	-0.01%
2021/01/04	1	42.30	27	42.35	42.50	-26	1,823	-1.43%
2020/12/30	1	42.80	3	42.62	42.80	-2	1,783	-0.11%
2020/12/29	7	42.66	15	42.79	42.85	-8	1,766	-0.45%
2020/12/28	3	41.65	7.2	41.51	41.90	-4.2	1,696	-0.25%
2020/12/25	13	41.36	8.6	41.41	41.45	4.4	1,668	0.26%
2020/12/24	0	0.00	2	41.25	41.25	-2	1,662	-0.12%
2020/12/23	2	41.25	0	0.00	41.25	2	1,667	0.12%
2020/12/21	0	0.00	1	41.25	41.60	-1	1,702	-0.06%
2020/12/16	0.1	41.25	1	41.20	41.55	-0.9	1,733	-0.05%
2020/12/15	4	41.26	0	0.00	41.10	4	1,744	0.23%
2020/12/14	1	41.35	0	0.00	41.45	1	1,752	0.06%
2020/12/11	3	41.37	3	41.40	41.25	0	1,767	0.00%
2020/12/10	0.1	41.70	2	41.93	41.50	-1.9	1,771	-0.11%
2020/12/09	1.4	41.11	0	0.00	41.15	1.4	1,749	0.08%
2020/12/08	4	41.08	0	0.00	41.05	4	1,783	0.22%
2020/12/04	1	41.50	1	41.30	41.55	0	1,766	0.00%
2020/12/03	0	0.00	2	41.25	41.25	-2	1,753	-0.11%
2020/12/02	1	41.30	0.1	41.40	41.30	0.9	1,751	0.05%
2020/11/30	0	0.00	5	41.80	41.20	-5	1,765	-0.28%
2020/11/27	0	0.00	0.2	41.70	41.70	-0.2	1,737	-0.01%
2020/11/26	2	41.38	0	0.00	41.60	2	1,745	0.11%
2020/11/25	3.1	41.40	0	0.00	41.40	3.1	1,790	0.17%
2020/11/24	13.8	41.34	0	0.00	41.40	13.8	1,790	0.77%
2020/11/23	0	0.00	6	41.45	41.40	-6	1,793	-0.33%
2020/11/20	1.7	41.01	0	0.00	41.00	1.7	1,786	0.10%
2020/11/19	0.1	41.10	3	41.00	41.05	-2.9	1,784	-0.16%
2020/11/18	0.1	41.65	0	0.00	41.20	0.1	1,803	0.00%
2020/11/17	7	41.34	5	41.30	41.35	2	1,818	0.11%
2020/11/16	4	41.84	4	41.84	41.85	0	1,879	0.00%
2020/11/13	1.3	42.23	5	42.10	42.10	-3.8	1,873	-0.20%
2020/11/12	0	0.00	1	41.80	41.70	-1	1,882	-0.05%
2020/11/11	0.3	41.91	15	42.02	42.25	-14.7	1,917	-0.77%
2020/11/10	2	40.65	11	41.24	41.10	-9	1,882	-0.48%
2020/11/09	1.3	40.57	1	40.50	40.60	0.3	1,900	0.01%
2020/11/06	2.1	40.10	0	0.00	40.10	2.1	2,070	0.10%
2020/11/04	0.1	40.15	0	0.00	40.15	0.1	2,249	0.00%
2020/11/03	1	39.90	0	0.00	39.90	1	2,279	0.04%
2020/11/02	2	39.58	0	0.00	39.90	2	2,298	0.09%
2020/10/30	2	40.05	0	0.00	39.95	2	2,326	0.09%
2020/10/29	1	40.20	0	0.00	40.35	1	2,345	0.04%
2020/10/28	30	40.75	13.3	40.67	40.70	16.7	2,372	0.70%
2020/10/26	0	0.00	11	40.40	40.35	-11	2,482	-0.44%
2020/10/23	1	39.75	4	39.90	39.75	-3	2,504	-0.12%
2020/10/22	4.1	39.17	0	0.00	39.90	4.1	2,525	0.16%
2020/10/21	2	39.70	0	0.00	39.60	2	2,482	0.08%
2020/10/20	6	39.58	3	39.45	39.50	3	2,507	0.12%
2020/10/19	4	39.74	0	0.00	39.85	4	2,517	0.16%
2020/10/16	0	0.00	3	39.95	39.80	-3	2,539	-0.12%
2020/10/15	4	39.79	0	0.00	39.85	4	2,606	0.15%
2020/10/13	1	39.95	0	0.00	40.10	1	2,660	0.04%
2020/10/12	14	40.16	0	0.00	40.30	14	2,714	0.52%
2020/10/08	0	0.00	1	40.20	40.20	-1	2,726	-0.04%
2020/10/07	6	40.18	0	0.00	40.20	6	2,742	0.22%
2020/10/06	1	40.30	1	40.45	40.45	0	2,778	0.00%
2020/09/30	2	39.85	0	0.00	39.80	2	2,814	0.07%
2020/09/29	0	0.00	1	39.90	39.90	-1	2,824	-0.04%
2020/09/25	0	0.00	7.3	39.34	39.40	-7.3	2,899	-0.25%
2020/09/24	13	39.48	6	39.42	39.25	7	2,910	0.24%
2020/09/22	6	40.13	4	40.33	40.20	2	2,892	0.07%
2020/09/21	2	40.75	0	0.00	40.60	2	2,885	0.07%
2020/09/18	13	40.88	0	0.00	40.80	13	2,894	0.45%
2020/09/17	2.1	41.16	0	0.00	40.95	2.1	2,875	0.07%
2020/09/16	2	41.05	1	41.15	41.55	1	2,867	0.03%
2020/09/14	2	40.58	1	40.30	40.45	1	2,879	0.03%
2020/09/11	6.2	40.78	3	40.90	40.65	3.2	2,852	0.11%
2020/09/10	2	41.23	0	0.00	41.30	2	2,815	0.07%
2020/09/09	4	41.18	2	41.35	41.35	2	2,815	0.07%
2020/09/08	3	41.67	0	0.00	41.70	3	2,817	0.11%
2020/09/07	1	41.55	0	0.00	41.65	1	2,846	0.04%
2020/09/04	7	41.92	0	0.00	42.00	7	2,888	0.24%
2020/09/03	3	42.17	0	0.00	42.15	3	2,887	0.10%
2020/09/01	6	42.25	0	0.00	42.30	6	2,928	0.20%
2020/08/31	5	42.27	0	0.00	42.05	5	2,923	0.17%
2020/08/28	4	42.85	0	0.00	42.80	4	2,881	0.14%
2020/08/26	0	0.00	0.2	43.50	43.30	-0.2	2,918	-0.01%
2020/08/21	0	0.00	30	43.30	43.15	-30	2,962	-1.01%
2020/08/20	3	42.05	8	41.95	42.10	-5	2,941	-0.17%
2020/08/19	5	43.10	1	43.30	43.00	4	2,878	0.14%
2020/08/17	1	43.30	0	0.00	43.40	1	2,862	0.03%
2020/08/13	2	41.65	7	41.56	41.80	-5	2,854	-0.18%
2020/08/12	41	40.49	2	40.15	41.15	39	2,874	1.36%
2020/08/11	14	47.12	13	47.15	47.15	1	2,722	0.04%
2020/08/10	22	47.08	5	47.16	47.20	17	2,701	0.63%
2020/08/06	0	0.00	1	47.15	47.20	-1	2,772	-0.04%
2020/08/05	0	0.00	1	47.20	47.15	-1	3,082	-0.03%
2020/08/04	10	47.20	30	47.20	47.20	-20	3,126	-0.64%
2020/08/03	2	46.90	0	0.00	47.25	2	3,156	0.06%
2020/07/31	12	46.78	10	47.18	46.90	2	3,172	0.06%
2020/07/30	7	45.67	7	45.67	46.05	0	3,245	0.00%
2020/07/29	26	45.58	0	0.00	45.25	26	3,268	0.80%
2020/07/28	11	44.71	0	0.00	44.70	11	3,286	0.33%
2020/07/27	8	44.82	23	44.79	44.70	-15	3,333	-0.45%
2020/07/24	2	45.43	33	45.69	45.30	-31	3,392	-0.91%
2020/07/23	1	45.80	48	45.81	45.80	-47	3,421	-1.37%
2020/07/22	5	45.74	10	45.73	45.80	-5	3,450	-0.14%
2020/07/21	1	45.20	0	0.00	45.65	1	3,445	0.03%
2020/07/20	15	44.89	50	44.95	44.95	-35	3,405	-1.03%
2020/07/17	7	44.98	1	45.10	45.00	6	3,451	0.17%
2020/07/16	1	44.30	0	0.00	45.00	1	3,504	0.03%
2020/07/15	16	44.00	0	0.00	44.15	16	3,518	0.45%
2020/07/14	16	44.16	0	0.00	43.95	16	3,599	0.44%
2020/07/13	36	43.98	10	43.85	43.95	26	3,678	0.71%
2020/07/10	0	0.00	5	43.05	43.05	-5	3,763	-0.13%
2020/07/09	3	43.67	3	43.67	43.60	0	3,827	0.00%
2020/07/08	0	0.00	1	43.65	43.80	-1	3,910	-0.03%
2020/07/07	0	0.00	5	43.80	43.75	-5	3,938	-0.13%
2020/07/06	0	0.00	5	43.95	43.95	-5	3,971	-0.13%
2020/07/03	1	43.05	1	43.10	43.45	0	3,973	0.00%
2020/07/02	0.7	43.00	0	0.00	42.90	0.7	4,019	0.02%
2020/07/01	0	0.00	1	42.75	42.75	-1	4,068	-0.02%
2020/06/29	0	0.00	1	42.55	42.50	-1	4,304	-0.02%
2020/06/24	0	0.00	2	42.70	42.65	-2	4,326	-0.05%
2020/06/23	2	42.73	1	42.70	42.55	1	4,359	0.02%
2020/06/22	0	0.00	3	42.82	42.80	-3	4,373	-0.07%
2020/06/19	1	42.30	2	42.85	42.85	-1	4,402	-0.02%
2020/06/17	1	42.25	0	0.00	42.30	1	4,433	0.02%
2020/06/16	0.2	42.20	0	0.00	42.10	0.2	4,485	0.00%
2020/06/15	3	41.95	2	41.95	41.85	1	4,583	0.02%
2020/06/12	0	0.00	1	41.30	42.00	-1	4,612	-0.02%
2020/06/11	10	42.44	2	42.68	42.35	8	4,636	0.17%
2020/06/10	1	43.00	2	43.10	43.20	-1	4,617	-0.02%
2020/06/09	1	43.00	0	0.00	43.15	1	4,700	0.02%
2020/06/08	2	42.50	2	43.15	43.10	0	4,741	0.00%
2020/06/05	11	42.45	1	42.50	42.45	10	4,725	0.21%
2020/06/04	2.1	42.35	0	0.00	42.40	2.1	4,786	0.04%
2020/06/02	5	42.30	2	42.10	42.20	3	4,796	0.06%
2020/06/01	1	42.00	3	41.90	42.00	-2	4,780	-0.04%
2020/05/29	1	41.30	8	41.84	41.30	-7	4,759	-0.15%
2020/05/28	0	0.00	1	41.85	41.65	-1	4,722	-0.02%
2020/05/26	2	42.08	0	0.00	41.95	2	4,741	0.04%
2020/05/25	5	41.64	7	41.77	41.85	-2	4,725	-0.04%
2020/05/22	9	41.61	0	0.00	41.55	9	4,733	0.19%
2020/05/21	6	41.98	1	42.15	42.05	5	4,722	0.11%
2020/05/20	2	42.05	0	0.00	41.80	2	4,704	0.04%
2020/05/19	10	42.06	0	0.00	42.30	10	4,665	0.21%
2020/05/18	0	0.00	1	41.60	41.55	-1	4,615	-0.02%
2020/05/15	10	41.12	4	40.99	41.25	6	4,622	0.13%
2020/05/14	8	41.34	1	41.65	41.10	7	4,570	0.15%
2020/05/13	3	41.38	2	42.03	41.80	1	4,499	0.02%
2020/05/12	65	42.15	44	42.25	41.80	21	4,407	0.48%
2020/05/11	23	45.01	5.1	45.02	44.90	17.9	4,087	0.44%
2020/05/08	108	45.19	31	45.40	45.40	77	4,010	1.92%	大買/
2020/05/07	30	44.03	62	44.13	45.00	-32	3,951	-0.81%
2020/05/06	42.2	44.81	10	45.80	43.90	32.2	3,919	0.82%
2020/05/05	11	44.65	10	44.33	44.75	1	3,783	0.03%
2020/05/04	0	0.00	10.1	42.90	43.45	-10.1	3,722	-0.27%
2020/04/29	2	42.88	5	42.90	42.90	-3	3,632	-0.08%
2020/04/28	34	41.94	0	0.00	42.00	34	3,561	0.95%
2020/04/27	5	40.85	0	0.00	41.20	5	3,584	0.14%
2020/04/23	2	40.90	0	0.00	40.90	2	3,547	0.06%
2020/04/22	6	39.98	0	0.00	40.85	6	3,522	0.17%
2020/04/21	4	41.06	3	41.23	40.65	1	3,463	0.03%
2020/04/20	0	0.00	1.3	40.47	40.90	-1.3	3,401	-0.04%
2020/04/17	31	41.31	5	40.82	40.45	26	3,367	0.77%
2020/04/16	0	0.00	2	41.55	41.25	-2	3,256	-0.06%
2020/04/15	5.2	40.99	6.1	40.93	41.80	-0.9	3,157	-0.03%
2020/04/14	1	39.95	1	40.00	40.15	0	3,036	0.00%
2020/04/13	4	39.38	11	39.53	39.45	-7	2,948	-0.24%
2020/04/10	5	38.62	1	38.70	38.85	4	2,858	0.14%
2020/04/09	0	0.00	5	38.80	38.45	-5	2,830	-0.18%
2020/04/08	1	38.45	0	0.00	38.45	1	2,774	0.04%
2020/04/07	10	38.25	3.3	38.25	38.30	6.7	2,719	0.25%
2020/04/06	0	0.00	74	37.93	37.95	-74	2,640	-2.80%
2020/04/01	6	38.12	12	38.16	37.90	-6	2,567	-0.23%
2020/03/31	1	37.25	3	37.25	37.25	-2	2,362	-0.08%
2020/03/30	9	33.57	2	33.80	33.90	7	2,308	0.30%
2020/03/27	1	33.95	1	34.00	33.20	0	2,279	0.00%
2020/03/25	0	0.00	8.1	33.08	33.25	-8.1	2,236	-0.36%
2020/03/24	6	32.15	15.6	32.03	31.85	-9.6	2,219	-0.43%
2020/03/23	3	30.00	1	30.75	30.70	2	2,213	0.09%
2020/03/20	10	31.06	12	31.33	31.25	-2	2,200	-0.09%
2020/03/19	16	29.20	3.6	29.85	29.30	12.4	2,142	0.58%
2020/03/18	12	31.89	10	32.30	31.80	2	2,038	0.10%
2020/03/17	6	31.92	0	0.00	31.85	6	1,994	0.30%
2020/03/16	5	33.37	0	0.00	33.20	5	1,941	0.26%
2020/03/13	16.1	33.07	0	0.00	34.00	16.1	1,916	0.84%
2020/03/12	3	36.03	0	0.00	35.60	3	1,827	0.16%
2020/03/11	3	37.25	0	0.00	36.90	3	1,779	0.17%
2020/03/10	11	36.25	0	0.00	36.70	11	1,752	0.63%
2020/03/09	12	37.36	1	37.20	37.20	11	1,682	0.65%
2020/03/06	0	0.00	7	38.14	38.20	-7	1,639	-0.43%
2020/03/05	0	0.00	1	38.45	38.45	-1	1,625	-0.06%
2020/03/03	0	0.00	20	38.10	38.05	-20	1,602	-1.25%
2020/03/02	6	37.55	11	37.91	37.50	-5	1,587	-0.31%
2020/02/26	2	38.35	0	0.00	38.35	2	1,531	0.13%
2020/02/25	1	38.05	0	0.00	38.40	1	1,520	0.07%
2020/02/24	0	0.00	1	38.75	38.55	-1	1,511	-0.07%
2020/02/21	0	0.00	1	39.15	39.00	-1	1,493	-0.07%
2020/02/20	0	0.00	10	39.10	39.05	-10	1,492	-0.67%
2020/02/19	3	39.37	1	39.15	39.25	2	1,491	0.13%
2020/02/18	5	39.21	1	39.15	39.30	4	1,494	0.27%
2020/02/17	1	38.50	1.3	38.60	38.60	-0.3	1,482	-0.02%
2020/02/10	0	0.00	1	37.40	37.55	-1	1,469	-0.07%
2020/02/07	1	37.75	1	37.95	37.60	0	1,476	0.00%
2020/02/05	0	0.00	0	37.65	37.55	0	1,435	0.00%
2020/02/03	3	36.80	0	0.00	37.55	3	1,420	0.21%
2020/01/31	2	37.45	5	37.61	37.70	-3	1,392	-0.22%
2020/01/30	17	36.89	34	37.54	37.15	-17	1,377	-1.23%
2020/01/20	1	38.50	1	38.65	38.60	0	1,290	0.00%
2020/01/17	0	0.00	1	38.50	38.50	-1	1,272	-0.08%
2020/01/16	1	37.95	0	0.00	38.10	1	1,249	0.08%
2020/01/15	2	37.95	2.2	37.95	38.00	-0.2	1,245	-0.01%
2020/01/14	13	38.35	6	38.42	38.20	7	1,250	0.56%
2020/01/13	10	37.75	1	37.90	37.85	9	1,234	0.73%
2020/01/10	0	0.00	2.1	36.88	36.90	-2.1	1,211	-0.17%
2020/01/08	0	0.00	5	36.65	36.55	-5	1,219	-0.41%
2020/01/07	5	36.80	0	0.00	36.90	5	1,211	0.41%
2020/01/06	1	36.80	0	0.00	36.85	1	1,221	0.08%
2020/01/02	0.1	37.10	0	0.00	37.10	0.1	1,213	0.00%
2019/12/31	1	36.85	0	0.00	36.95	1	1,209	0.08%
2019/12/30	0	0.00	1	36.90	36.80	-1	1,201	-0.08%
2019/12/27	0	0.00	1	36.75	36.80	-1	1,199	-0.08%
2019/12/26	1	36.80	3	36.82	36.85	-2	1,195	-0.17%
2019/12/23	0	0.00	1	36.70	36.65	-1	1,202	-0.08%
2019/12/20	10	36.55	0	0.00	36.70	10	1,196	0.84%
2019/12/18	20	36.00	6	36.28	36.65	14	1,153	1.21%
2019/12/17	0	0.00	1	35.90	35.95	-1	1,128	-0.09%
2019/12/16	0	0.00	3	36.00	36.00	-3	1,138	-0.26%
2019/12/13	30.5	35.98	0	0.00	35.90	30.5	1,148	2.66%
2019/12/11	0	0.00	1	36.25	36.10	-1	1,133	-0.09%
2019/12/09	0	0.00	4	35.89	35.95	-4	1,149	-0.35%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/04	1	35.30	0	0.00	35.35	1	1,132	0.09%
2019/12/03	0	0.00	4	35.30	35.40	-4	1,142	-0.35%
2019/12/02	3	35.42	0	0.00	35.40	3	1,150	0.26%
2019/11/29	1	35.45	0.2	35.55	35.55	0.8	1,162	0.07%
2019/11/25	6	35.53	0	0.00	35.40	6	1,329	0.45%
2019/11/21	1	35.60	2	35.45	35.55	-1	1,427	-0.07%
2019/11/15	0	0.00	3	35.90	35.95	-3	1,434	-0.21%
2019/11/14	0	0.00	0.3	35.60	35.60	-0.3	1,428	-0.02%
2019/11/13	1	34.90	4.2	35.10	35.15	-3.2	1,426	-0.22%
2019/11/12	2	34.35	0	0.00	34.50	2	1,446	0.14%
2019/11/11	1.3	34.33	0	0.00	34.30	1.3	1,577	0.08%
2019/11/08	3	34.35	2	34.50	34.45	1	1,604	0.06%
2019/11/06	3	34.55	0	0.00	34.50	3	1,645	0.18%
2019/11/01	3	34.50	2	34.55	34.55	1	1,711	0.06%
2019/10/31	2	34.65	1	34.80	34.65	1	1,730	0.06%
2019/10/30	4	34.81	0	0.00	34.95	4	1,736	0.23%
2019/10/29	2	34.65	0	0.00	34.75	2	1,757	0.11%
2019/10/28	1	34.70	0	0.00	34.80	1	1,769	0.06%
2019/10/22	1.9	34.92	3	34.90	35.00	-1.1	1,811	-0.06%
2019/10/21	2.1	34.65	0.1	34.70	34.70	2.1	1,801	0.11%
2019/10/17	3	34.27	160.3	34.32	34.25	-157.3	1,788	-8.79%	大賣/鉅額交易
2019/10/16	1	34.40	0	0.00	34.40	1	1,795	0.06%
2019/10/09	1	34.10	2	34.35	34.15	-1	1,821	-0.05%
2019/10/08	0	0.00	0.4	34.45	34.45	-0.4	1,832	-0.02%
2019/10/07	2	33.95	0	0.00	33.95	2	1,826	0.11%
2019/10/04	1	33.70	0	0.00	33.70	1	1,833	0.05%
2019/10/03	1	33.60	6.8	33.64	33.70	-5.8	1,847	-0.31%
2019/09/27	0	0.00	2	33.70	33.70	-2	1,873	-0.11%
2019/09/26	0	0.00	3	34.00	33.95	-3	1,873	-0.16%
2019/09/23	1	34.05	0	0.00	34.15	1	1,916	0.05%
2019/09/20	2	33.70	0	0.00	33.70	2	1,924	0.10%
2019/09/17	1	34.15	0	0.00	34.10	1	1,956	0.05%
2019/09/16	1	34.55	0	0.00	34.30	1	2,009	0.05%
2019/09/12	1	34.75	0	0.00	34.55	1	2,041	0.05%
2019/09/11	7	34.81	0	0.00	34.70	7	2,052	0.34%
2019/09/10	3	33.90	0	0.00	34.00	3	2,031	0.15%
2019/09/05	3	33.97	0	0.00	33.80	3	2,025	0.15%
2019/09/03	1	33.90	0	0.00	34.10	1	2,047	0.05%
2019/08/30	1	33.85	6	33.73	33.80	-5	2,043	-0.24%
2019/08/29	3	32.98	1	32.90	32.90	2	2,014	0.10%
2019/08/28	6	35.97	0	0.00	36.10	6	1,973	0.30%
2019/08/27	6	35.96	1	36.15	35.60	5	1,916	0.26%
2019/08/26	4	36.05	0	0.00	36.15	4	1,845	0.22%
2019/08/23	1	36.30	0	0.00	36.30	1	1,826	0.05%
2019/08/22	4	36.46	0	0.00	36.45	4	1,836	0.22%
2019/08/21	5	36.75	0	0.00	36.50	5	1,865	0.27%
2019/08/20	1	36.40	0	0.00	36.45	1	1,896	0.05%
2019/08/19	1	36.10	0	0.00	36.15	1	1,902	0.05%
2019/08/16	1	36.10	0	0.00	36.40	1	1,898	0.05%
2019/08/15	6	35.65	0	0.00	35.95	6	1,880	0.32%
2019/08/14	24	36.63	40	36.51	36.45	-16	1,842	-0.87%
2019/08/13	0.5	38.15	1	37.95	37.80	-0.6	1,731	-0.03%
2019/08/12	1	38.50	10	38.73	38.40	-9	1,738	-0.52%
2019/08/08	9	38.49	8	38.25	38.90	1	1,745	0.06%
2019/08/07	10	38.85	0	0.00	38.40	10	1,755	0.57%
2019/08/06	8	37.49	0	0.00	38.00	8	1,770	0.45%
2019/08/05	1	38.70	1	39.10	38.40	0	1,759	0.00%
2019/08/02	1	39.00	0	0.00	39.00	1	1,739	0.06%
2019/08/01	0	0.00	2	39.40	39.45	-2	1,726	-0.12%
2019/07/30	3	39.45	9	39.40	39.50	-6	1,682	-0.36%
2019/07/29	0	0.00	5.4	39.73	39.85	-5.4	1,666	-0.32%
2019/07/26	2	39.30	2	39.30	39.30	0	1,649	0.00%
2019/07/25	0	0.00	1	38.75	38.95	-1	1,648	-0.06%
2019/07/23	5	38.55	0	0.00	38.70	5	1,648	0.30%
2019/07/22	10	38.60	0	0.00	38.65	10	1,643	0.61%
2019/07/17	1	38.55	0	0.00	38.45	1	1,613	0.06%
2019/07/15	4	38.95	2	39.00	38.90	2	1,584	0.13%
2019/07/11	2	38.45	0	0.00	38.50	2	1,586	0.13%
2019/07/02	2	37.35	0	0.00	37.50	2	1,560	0.13%
2019/07/01	0	0.00	1.3	37.37	37.45	-1.3	1,567	-0.08%
2019/06/28	0	0.00	22	37.35	37.40	-22	1,566	-1.40%
2019/06/27	0	0.00	1	37.80	37.95	-1	1,571	-0.06%
2019/06/25	0	0.00	10	38.00	37.95	-10	1,645	-0.61%
2019/06/24	0	0.00	3.6	37.41	37.40	-3.6	1,636	-0.22%
2019/06/20	0	0.00	4	37.08	37.15	-4	1,580	-0.25%
2019/06/14	0	0.00	1.5	36.23	36.20	-1.5	1,538	-0.10%
2019/06/12	2	36.43	1	36.45	36.45	1	1,560	0.06%
2019/06/11	10	36.30	0	0.00	36.25	10	1,549	0.65%
2019/06/10	1	35.90	0	0.00	36.05	1	1,537	0.07%
2019/06/04	0	0.00	2	36.10	36.45	-2	1,536	-0.13%
2019/06/03	1	36.10	2	36.05	36.10	-1	1,551	-0.06%
2019/05/31	0	0.00	3	36.40	36.25	-3	1,537	-0.20%
2019/05/30	22	36.30	0	0.00	36.30	22	1,541	1.43%
2019/05/29	1	35.90	0	0.00	36.30	1	1,539	0.06%
2019/05/28	4	36.06	1	36.90	35.90	3	1,534	0.20%
2019/05/27	0	0.00	2	36.53	36.70	-2	1,506	-0.13%
2019/05/23	0	0.00	2	35.45	35.30	-2	1,488	-0.13%
2019/05/20	5	35.62	5	35.70	35.60	0	1,519	0.00%
2019/05/16	0.2	35.50	5	35.57	35.50	-4.8	1,474	-0.33%
2019/05/15	1	35.25	2	35.25	35.30	-1	1,452	-0.07%
2019/05/14	0	0.00	14	34.41	34.65	-14	1,436	-0.97%
2019/05/13	2.9	34.22	1	34.30	34.20	1.9	1,408	0.13%
2019/05/10	1	33.45	0	0.00	33.35	1	1,380	0.07%
2019/05/09	0	0.00	5	33.40	33.35	-5	1,379	-0.36%
2019/05/07	0	0.00	1	33.60	33.65	-1	1,413	-0.07%
2019/05/06	6	33.40	8	33.50	33.45	-2	1,427	-0.14%
2019/05/03	1	33.70	0	0.00	33.85	1	1,420	0.07%
2019/04/30	2	33.75	5	33.83	33.90	-3	1,415	-0.21%
2019/04/29	3	33.45	1	33.45	33.50	2	1,403	0.14%
2019/04/26	11	33.27	3	33.28	33.30	8	1,406	0.57%
2019/04/23	5	33.05	0	0.00	33.25	5	1,422	0.35%
2019/04/22	5	33.10	0	0.00	33.05	5	1,431	0.35%
2019/04/19	0	0.00	1	32.85	33.05	-1	1,438	-0.07%
2019/04/18	11	32.83	0	0.00	32.60	11	1,463	0.75%
2019/04/17	1	33.05	0	0.00	33.15	1	1,449	0.07%
2019/04/16	2	33.20	1	33.25	33.20	1	1,443	0.07%
2019/04/15	2	33.30	1	33.40	33.35	1	1,465	0.07%
2019/04/12	1	33.25	0	0.00	33.30	1	1,475	0.07%
2019/04/11	0	0.00	6	33.35	33.20	-6	1,479	-0.41%
2019/04/09	0	0.00	1	33.80	33.80	-1	1,482	-0.07%
2019/04/03	12	33.25	5	33.10	33.50	7	1,474	0.47%
2019/04/02	3	33.45	0	0.00	33.20	3	1,465	0.20%
2019/03/29	19	33.50	5	33.60	33.65	14	1,430	0.98%
2019/03/25	1	31.90	0	0.00	31.85	1	1,368	0.07%
2019/03/21	0	0.00	1	32.45	32.45	-1	1,364	-0.07%
2019/03/19	0	0.00	1	32.40	32.35	-1	1,378	-0.07%
2019/03/18	2	32.45	3	32.45	32.55	-1	1,374	-0.07%
2019/03/15	1	32.00	4.5	32.21	32.25	-3.5	1,366	-0.26%
2019/03/12	0	0.00	4	32.13	32.15	-4	1,365	-0.29%
2019/03/07	2	32.30	0	0.00	32.20	2	1,373	0.15%
2019/03/06	4	32.24	1	32.25	32.30	3	1,377	0.22%
2019/02/27	0	0.00	1	31.40	31.65	-1	1,343	-0.07%
2019/02/26	0	0.00	3	31.40	31.40	-3	1,342	-0.22%
2019/02/25	2	31.70	0	0.00	31.70	2	1,326	0.15%
2019/02/21	0	0.00	2	31.95	31.85	-2	1,311	-0.15%
2019/02/20	0	0.00	6	31.55	31.85	-6	1,280	-0.47%
2019/02/15	3	30.55	0	0.00	30.50	3	1,241	0.24%
2019/02/14	2	30.55	0	0.00	30.50	2	1,238	0.16%
2019/02/13	0	0.00	1	30.45	30.65	-1	1,224	-0.08%
2019/02/12	1	30.30	0	0.00	30.40	1	1,209	0.08%
2019/01/30	0	0.00	1	30.00	30.15	-1	1,197	-0.08%
2019/01/28	0	0.00	0	30.25	30.20	0	1,186	0.00%
2019/01/25	5	29.95	0	0.00	29.90	5	1,178	0.42%
2019/01/21	12	30.39	0	0.00	30.35	12	1,149	1.04%
2019/01/16	1	29.95	0	0.00	30.00	1	1,176	0.08%
2019/01/15	1	29.90	0	0.00	29.95	1	1,184	0.08%
2019/01/11	0	0.00	2	29.58	29.55	-2	1,246	-0.16%
2019/01/10	0	0.00	2	29.65	29.60	-2	1,255	-0.16%
2019/01/09	2.2	29.80	0	0.00	29.80	2.2	1,256	0.18%
2019/01/08	1	29.30	0	0.00	29.30	1	1,229	0.08%
2019/01/04	4	28.93	0	0.00	28.90	4	1,262	0.32%
2019/01/03	1	29.45	0	0.00	29.45	1	1,295	0.08%
2019/01/02	1	29.65	0	0.00	29.65	1	1,282	0.08%
2018/12/28	3	29.55	0	0.00	29.65	3	1,276	0.23%
2018/12/26	1	29.55	0	0.00	29.60	1	1,285	0.08%
2018/12/25	4	29.68	0	0.00	29.70	4	1,291	0.31%
2018/12/24	7	29.91	0	0.00	29.90	7	1,286	0.54%
2018/12/22	1	30.10	0	0.00	30.05	1	1,290	0.08%
2018/12/20	6	29.93	0	0.00	29.85	6	1,321	0.45%
2018/12/19	6	29.96	0	0.00	29.95	6	1,318	0.46%
2018/12/18	1	30.15	0	0.00	30.10	1	1,313	0.08%
2018/12/17	0	0.00	2	30.65	30.60	-2	1,341	-0.15%
2018/12/14	2	30.30	0	0.00	30.40	2	1,341	0.15%
2018/12/13	6	30.40	3	30.40	30.40	3	1,342	0.22%
2018/12/10	1	30.20	0	0.00	30.15	1	1,333	0.08%
2018/12/07	1	30.30	0.5	30.60	30.20	0.5	1,363	0.04%
2018/12/06	1	30.40	0	0.00	30.25	1	1,384	0.07%
2018/12/05	5	30.62	1	30.80	30.65	4	1,400	0.29%
2018/11/30	1	30.50	0	0.00	30.45	1	1,448	0.07%
2018/11/29	1	30.40	0	0.00	30.40	1	1,478	0.07%
2018/11/27	1	30.30	0.5	30.50	30.25	0.5	1,512	0.03%
2018/11/26	1	30.25	0	0.00	30.50	1	1,539	0.06%
2018/11/20	1	30.70	0	0.00	30.50	1	1,752	0.06%
2018/11/19	0	0.00	1	30.55	30.75	-1	1,807	-0.06%
2018/11/16	1	30.50	0	0.00	30.60	1	1,839	0.05%
2018/11/15	1	30.25	5	30.15	30.30	-4	1,853	-0.22%
2018/11/14	4	30.55	0	0.00	30.50	4	1,857	0.22%
2018/11/13	2	30.50	0	0.00	31.00	2	1,852	0.11%
2018/11/06	1	30.65	0	0.00	31.00	1	1,955	0.05%
2018/11/02	1	30.70	0	0.00	30.70	1	1,984	0.05%
2018/11/01	4	30.78	1	31.20	30.80	3	1,988	0.15%
2018/10/31	2	30.00	0	0.00	30.45	2	1,993	0.10%
2018/10/30	2	29.70	0	0.00	29.70	2	2,006	0.10%
2018/10/26	2	29.85	0	0.00	30.05	2	2,044	0.10%
2018/10/24	1	30.75	0	0.00	30.95	1	2,038	0.05%
2018/10/22	0	0.00	1	31.00	31.00	-1	2,045	-0.05%
2018/10/19	2	30.65	0	0.00	30.35	2	2,041	0.10%
2018/10/16	1	31.85	0	0.00	32.10	1	1,955	0.05%
2018/10/15	2	31.75	0	0.00	31.75	2	1,950	0.10%
2018/10/12	1	31.65	0	0.00	31.85	1	1,943	0.05%
2018/10/11	11	32.22	0	0.00	31.95	11	1,916	0.57%
2018/10/09	2	34.15	0	0.00	34.20	2	1,860	0.11%
2018/10/08	1	34.05	0	0.00	34.30	1	1,868	0.05%
2018/10/05	2	33.93	0	0.00	34.10	2	1,867	0.11%
2018/10/04	2	34.80	0	0.00	34.80	2	1,839	0.11%
2018/10/02	1	35.15	0	0.00	35.10	1	1,822	0.05%
2018/09/27	1	35.05	0.1	35.60	35.50	0.9	1,791	0.05%
2018/09/26	5.6	35.05	0	0.00	35.25	5.6	1,779	0.31%
2018/09/25	7	35.83	0	0.00	35.35	7	1,777	0.39%
2018/09/20	2	34.75	0	0.00	34.80	2	1,718	0.12%
2018/09/18	0	0.00	1	35.25	34.90	-1	1,719	-0.06%
2018/09/17	1	34.70	0	0.00	34.70	1	1,718	0.06%
2018/09/12	0	0.00	0.2	35.10	34.95	-0.2	1,705	-0.01%
2018/09/11	1	34.00	0	0.00	34.35	1	1,691	0.06%
2018/09/07	5	34.86	0	0.00	34.70	5	1,669	0.30%
2018/09/06	2	34.85	0	0.00	34.85	2	1,652	0.12%
2018/09/05	1	35.20	0	0.00	35.20	1	1,619	0.06%
2018/09/04	1	35.85	0	0.00	35.80	1	1,599	0.06%
2018/08/30	5	36.54	0	0.00	36.45	5	1,535	0.33%
2018/08/28	2	36.98	0	0.00	36.95	2	1,506	0.13%
2018/08/27	1	37.05	0	0.00	37.35	1	1,465	0.07%
2018/08/23	0	0.00	1	40.75	40.80	-1	1,324	-0.08%
2018/08/21	0	0.00	2	40.20	40.20	-2	1,292	-0.15%
2018/08/17	12	39.53	0	0.00	39.50	12	1,260	0.95%
2018/08/16	2	39.80	0	0.00	39.70	2	1,234	0.16%
2018/08/13	1	39.60	0	0.00	39.60	1	1,205	0.08%
2018/08/09	1	40.00	0	0.00	40.10	1	1,164	0.09%
2018/08/08	0	0.00	0.2	40.65	40.60	-0.2	1,144	-0.02%
2018/08/03	0	0.00	2	40.15	40.30	-2	1,161	-0.17%
2018/08/02	0	0.00	14	40.13	39.60	-14	1,152	-1.22%
2018/08/01	10	39.70	0	0.00	39.80	10	1,132	0.88%
2018/07/31	0	0.00	2	39.50	39.50	-2	1,134	-0.18%
2018/07/27	0	0.00	2	39.10	39.10	-2	1,156	-0.17%
2018/07/25	0	0.00	2	38.60	38.55	-2	1,238	-0.16%
2018/07/24	1	38.45	0	0.00	38.45	1	1,248	0.08%
2018/07/23	0	0.00	8	38.55	38.50	-8	1,250	-0.64%
2018/07/20	1	38.45	0	0.00	38.50	1	1,254	0.08%
2018/07/13	1	38.15	0	0.00	38.15	1	1,275	0.08%
2018/07/06	0	0.00	1	37.45	37.60	-1	1,366	-0.07%
2018/07/05	7	37.73	0	0.00	37.60	7	1,396	0.50%
2018/06/29	1	37.40	0	0.00	37.75	1	1,521	0.07%
2018/06/28	5	37.37	0	0.00	37.35	5	1,554	0.32%
2018/06/26	0	0.00	1	37.40	37.40	-1	1,632	-0.06%
2018/06/25	2	37.65	0	0.00	37.60	2	1,636	0.12%
2018/06/22	4	37.90	0	0.00	37.85	4	1,649	0.24%
2018/06/19	0	0.00	1	37.75	37.70	-1	1,663	-0.06%
2018/06/15	15	37.94	0	0.00	38.00	15	1,651	0.91%
2018/06/12	4	38.50	0	0.00	38.50	4	1,658	0.24%
2018/06/11	0	0.00	2	38.90	38.90	-2	1,649	-0.12%
2018/06/08	0	0.00	7	38.65	38.70	-7	1,644	-0.43%
2018/06/05	0	0.00	1	38.80	38.80	-1	1,671	-0.06%
2018/06/01	0	0.00	1	38.30	38.25	-1	1,683	-0.06%
2018/05/31	2.2	37.95	0	0.00	38.30	2.2	1,728	0.13%
2018/05/28	0	0.00	1	38.05	38.05	-1	1,805	-0.06%
2018/05/25	8	37.94	0	0.00	38.00	8	1,844	0.43%
2018/05/24	0	0.00	1	37.90	37.90	-1	1,860	-0.05%
2018/05/22	0	0.00	5	37.95	37.95	-5	1,885	-0.27%
2018/05/18	0	0.00	1	38.00	38.20	-1	1,929	-0.05%
2018/05/16	1	37.55	0	0.00	37.70	1	1,974	0.05%
2018/05/15	0	0.00	10	37.90	37.50	-10	2,022	-0.49%
2018/05/14	1	37.80	20	37.75	37.95	-19	2,079	-0.91%
2018/05/09	1	36.60	0	0.00	36.70	1	2,125	0.05%
2018/05/04	1	36.15	3.1	36.13	36.30	-2.1	2,253	-0.10%
2018/04/30	0	0.00	1	37.60	37.90	-1	2,211	-0.05%
2018/04/26	10	37.65	0	0.00	37.55	10	2,393	0.42%
2018/04/25	10	37.64	1	37.80	37.60	9	2,414	0.37%
2018/04/24	10	37.90	2	37.90	37.80	8	2,439	0.33%
2018/04/20	1	38.10	0	0.00	38.00	1	2,496	0.04%
2018/04/19	3	37.85	0	0.00	38.10	3	2,506	0.12%
2018/04/16	2	38.00	0	0.00	38.10	2	2,611	0.08%
2018/04/13	1	38.00	0	0.00	38.10	1	2,647	0.04%
2018/04/11	1	37.80	0	0.00	38.15	1	2,765	0.04%
2018/04/09	0	0.00	1	37.60	37.85	-1	2,870	-0.03%
2018/04/03	3	38.00	0	0.00	37.95	3	2,868	0.10%
2018/03/31	1	39.05	1	39.75	39.20	0	2,988	0.00%
2018/03/30	7	38.99	3	38.60	38.85	4	2,964	0.13%
2018/03/28	1	37.40	1	37.40	37.40	0	2,912	0.00%
2018/03/23	1	36.10	0	0.00	36.50	1	2,954	0.03%
2018/03/22	1	36.45	0	0.00	36.55	1	3,003	0.03%
2018/03/13	0	0.00	3	36.87	37.00	-3	3,261	-0.09%
2018/03/08	0	0.00	5	36.40	36.80	-5	3,293	-0.15%
2018/03/07	0	0.00	3	36.45	36.50	-3	3,288	-0.09%
2018/03/06	2	36.40	5	36.45	36.50	-3	3,282	-0.09%
2018/03/05	2	37.35	1	37.00	36.90	1	3,261	0.03%
2018/03/02	2	37.75	0	0.00	37.55	2	3,239	0.06%
2018/03/01	2	38.45	2	38.50	38.15	0	3,213	0.00%
2018/02/06	8	36.80	0	0.00	36.85	8	3,122	0.26%
2018/02/01	0	0.00	3	38.60	38.70	-3	3,081	-0.10%
2018/01/31	2	36.93	0	0.00	37.75	2	3,057	0.07%
2018/01/29	2	37.88	0	0.00	37.85	2	3,050	0.07%
2018/01/25	9	38.84	0	0.00	38.75	9	2,980	0.30%
2018/01/24	0	0.00	11	39.09	39.15	-11	2,969	-0.37%
2018/01/23	0	0.00	2	39.60	39.10	-2	2,990	-0.07%
2018/01/22	1	38.35	6	37.96	38.00	-5	2,978	-0.17%
2018/01/12	0.2	39.80	0	0.00	39.90	0.2	2,875	0.01%
2018/01/11	1	38.95	5	39.74	39.95	-4	2,861	-0.14%
2018/01/10	1	40.35	1	39.80	40.00	0	2,824	0.00%
2018/01/09	5	39.51	9.1	40.07	40.10	-4.1	2,766	-0.15%
2018/01/08	4	39.15	2	38.95	39.55	2	2,712	0.07%
2018/01/05	8	38.47	6	39.23	39.15	2	2,657	0.08%
2018/01/04	0.2	37.65	0	0.00	37.80	0.2	2,569	0.01%
2018/01/03	0	0.00	0.1	37.70	37.90	-0.1	2,516	0.00%
2018/01/02	0	0.00	5	36.30	36.35	-5	2,415	-0.21%