盟立 (2464)-華南永昌-台中券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
2,847張
產業
上市其他電子類股
445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

盟立 (2464)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8	75.38	6	75.90	75.00	2	12,591	0.02%
2024/11/21	1.1	73.94	2	74.10	74.30	-0.9	12,690	-0.01%
2024/11/20	5	75.02	2	74.85	74.80	3	12,793	0.02%
2024/11/19	7	74.67	14.1	74.29	75.40	-7.1	12,907	-0.05%
2024/11/18	14.1	72.76	7.1	72.14	71.50	7	13,193	0.05%
2024/11/15	7	75.76	4	76.60	75.40	3	13,656	0.02%
2024/11/14	8.1	74.93	2	75.00	75.00	6.1	14,031	0.04%
2024/11/13	2.2	76.92	2	76.15	76.00	0.2	14,177	0.00%
2024/11/12	7.2	75.52	2.1	76.91	77.50	5	14,624	0.03%
2024/11/11	1	76.60	0	0.00	77.00	1	14,954	0.01%
2024/11/08	12	77.77	7	77.64	77.70	5	15,363	0.03%
2024/11/07	1	79.50	0	0.00	79.00	1	15,886	0.01%
2024/11/06	7	78.20	7	77.94	77.80	0	16,332	0.00%
2024/11/05	27	79.34	24	79.38	78.90	3	16,575	0.02%
2024/11/04	5	78.50	1	77.60	77.40	4	16,730	0.02%
2024/11/01	1.2	77.27	1.2	77.93	78.60	0	16,802	0.00%
2024/10/30	2	78.35	1	77.80	77.40	1	17,187	0.01%
2024/10/29	1	78.10	1.1	77.91	77.70	-0.1	17,653	0.00%
2024/10/28	9.1	78.96	7.6	78.87	78.70	1.5	17,812	0.01%
2024/10/25	9.1	80.90	4	80.23	80.30	5.1	17,979	0.03%
2024/10/24	19.1	83.76	11	83.20	81.40	8.1	18,143	0.04%
2024/10/23	31.9	84.79	23.2	84.77	84.00	8.7	18,167	0.05%
2024/10/22	11	83.05	27	83.67	84.20	-16	18,345	-0.09%
2024/10/21	27.1	83.45	53.1	83.49	84.00	-26	18,600	-0.14%
2024/10/18	44	82.22	33.6	81.21	81.60	10.4	18,764	0.06%
2024/10/17	34.3	81.69	45.4	81.44	82.20	-11.1	18,803	-0.06%
2024/10/16	16	78.93	15	78.47	78.30	1	18,925	0.01%
2024/10/15	22	77.55	12	77.22	77.10	10	18,946	0.05%
2024/10/14	23.5	74.81	14.4	74.69	75.00	9.1	19,199	0.05%
2024/10/11	20.4	77.53	11.1	77.42	76.90	9.3	19,662	0.05%
2024/10/09	23	80.37	15	80.99	79.40	8	20,409	0.04%
2024/10/08	7.3	80.99	10	81.31	81.40	-2.7	21,628	-0.01%
2024/10/07	7.2	79.79	5	80.80	79.50	2.2	22,262	0.01%
2024/10/04	24	80.23	17	79.81	79.40	7	23,676	0.03%
2024/10/01	1	80.50	2	80.70	80.70	-1	24,667	0.00%
2024/09/30	12.4	81.12	7	81.10	80.80	5.4	24,945	0.02%
2024/09/27	14.1	83.77	13	84.41	82.70	1.1	25,482	0.00%
2024/09/26	22.8	83.29	10	83.51	82.90	12.8	25,753	0.05%
2024/09/25	21.2	84.64	14.1	84.76	84.20	7.1	26,426	0.03%
2024/09/24	26.4	83.83	17.1	83.46	82.90	9.3	26,603	0.03%
2024/09/23	29.1	85.74	29.1	84.70	83.30	0	26,508	0.00%
2024/09/20	137.1	90.51	110.1	89.84	87.50	27	26,315	0.10%	大買/大賣/
2024/09/19	26.2	86.35	61.1	86.81	88.90	-34.9	25,236	-0.14%
2024/09/18	10	82.13	9.1	82.62	80.90	0.9	25,232	0.00%
2024/09/16	7.4	81.56	3.1	83.06	80.50	4.2	25,221	0.02%
2024/09/13	4.1	80.87	26	80.77	80.20	-21.9	25,231	-0.09%
2024/09/12	26.1	82.92	14.3	82.07	81.10	11.8	25,351	0.05%
2024/09/11	12	80.47	5	80.88	79.00	7	25,439	0.03%
2024/09/10	26.1	82.81	12	81.93	82.40	14.1	25,634	0.06%
2024/09/09	123	85.06	138.1	85.16	84.60	-15.1	25,540	-0.06%	大買/大賣/
2024/09/06	55	85.20	39.1	84.69	84.40	16	25,626	0.06%
2024/09/05	64	87.34	74.1	86.80	87.00	-10.1	25,542	-0.04%
2024/09/04	34.1	82.65	25	82.38	82.30	9.1	24,954	0.04%
2024/09/03	85.1	86.54	144	86.79	86.30	-59	24,782	-0.24%	大賣/
2024/09/02	14.7	82.36	11	82.43	82.00	3.7	24,271	0.02%
2024/08/30	81.1	84.65	36	82.48	82.10	45.1	24,475	0.18%
2024/08/29	57.2	85.40	68	86.01	86.40	-10.8	24,656	-0.04%
2024/08/28	54	84.21	54	84.19	84.10	0	25,186	0.00%
2024/08/27	20	80.42	43	81.38	84.20	-23	25,554	-0.09%
2024/08/26	31.1	77.05	19.1	78.67	76.60	11.9	25,493	0.05%
2024/08/23	11	79.09	21	78.97	80.00	-10	25,922	-0.04%
2024/08/22	17	82.18	14	82.24	80.70	3	26,716	0.01%
2024/08/21	12	82.02	11.2	82.31	81.80	0.8	27,699	0.00%
2024/08/20	35.1	85.00	32.5	84.75	83.70	2.6	28,227	0.01%
2024/08/19	93	87.01	113.1	87.06	86.90	-20	29,335	-0.07%	大賣/
2024/08/16	106	84.64	80.2	84.81	84.70	25.8	29,644	0.09%	大買/
2024/08/15	26	83.17	29.5	82.96	82.10	-3.5	29,877	-0.01%
2024/08/14	68.1	84.83	62	83.52	83.80	6.1	29,829	0.02%
2024/08/13	59	81.60	59	82.30	83.50	0	29,488	0.00%
2024/08/12	54	80.97	58	80.86	81.40	-4	29,541	-0.01%
2024/08/09	53	78.83	63.1	78.52	78.90	-10.1	29,320	-0.03%
2024/08/08	77.1	74.26	67	74.33	74.40	10.1	28,833	0.04%
2024/08/07	9	71.73	28	72.93	74.10	-19	28,387	-0.07%
2024/08/06	48.2	73.31	50.1	73.03	67.40	-1.9	28,173	-0.01%
2024/08/05	12.2	74.09	17	72.35	72.00	-4.8	28,109	-0.02%
2024/08/02	27	82.03	24.1	82.50	80.00	2.9	28,088	0.01%
2024/08/01	49	83.29	53	83.71	85.20	-4	27,879	-0.01%
2024/07/31	26	77.82	25	77.66	77.50	1	27,434	0.00%
2024/07/30	21.1	77.33	8	77.40	76.70	13.1	27,289	0.05%
2024/07/29	8.4	79.94	16	81.60	78.00	-7.6	27,111	-0.03%
2024/07/26	18	82.91	14	82.62	83.50	4	26,919	0.01%
2024/07/23	57	86.33	46.1	86.91	84.90	11	26,891	0.04%
2024/07/22	17.1	84.07	32	83.69	83.60	-15	26,807	-0.06%
2024/07/19	36.1	87.95	33.1	87.91	86.10	3	26,508	0.01%
2024/07/18	40	88.47	35	87.69	87.60	5	26,225	0.02%
2024/07/17	56	89.90	50	89.69	89.10	6	25,987	0.02%
2024/07/16	12	87.57	7	88.33	86.60	5	25,519	0.02%
2024/07/15	23.1	88.85	36.2	88.41	87.70	-13.1	25,436	-0.05%
2024/07/12	118.7	90.80	113	91.10	89.60	5.7	25,139	0.02%	大買/大賣/
2024/07/11	135	92.06	106	92.85	89.60	29	24,609	0.12%	大買/大賣/
2024/07/10	103	91.86	112.1	92.42	94.00	-9.1	23,852	-0.04%	大買/大賣/
2024/07/09	86.5	84.85	71	83.91	86.00	15.5	22,620	0.07%
2024/07/08	212.9	90.73	216	89.13	86.90	-3.1	21,992	-0.01%	大買/大賣/
2024/07/05	88.1	87.15	72	89.19	90.70	16.1	20,790	0.08%
2024/07/04	9	79.58	15.4	81.92	82.50	-6.4	20,368	-0.03%
2024/07/03	64.1	73.26	68.3	73.60	75.00	-4.2	20,565	-0.02%
2024/07/02	43.1	71.91	29	71.87	70.20	14.1	20,156	0.07%
2024/07/01	98.1	72.16	126	72.12	69.90	-27.9	19,796	-0.14%	大賣/
2024/06/28	73	69.45	102	69.32	68.80	-29	19,087	-0.15%	大賣/
2024/06/27	5	66.42	12	66.38	65.40	-7	18,814	-0.04%
2024/06/26	51	68.41	41	67.93	67.50	10	18,823	0.05%
2024/06/25	44.2	67.70	43.1	67.46	68.00	1.1	18,686	0.01%
2024/06/24	71	67.24	48.1	67.02	68.00	22.9	18,704	0.12%
2024/06/21	1.5	63.67	6	63.88	64.50	-4.5	18,288	-0.02%
2024/06/20	2.5	63.76	13	63.90	64.60	-10.5	18,653	-0.06%
2024/06/19	15.1	62.52	5	63.08	63.50	10.1	18,811	0.05%
2024/06/18	78	64.75	68	65.25	64.10	10	18,692	0.05%
2024/06/17	58	65.63	32	65.62	65.20	26	18,630	0.14%
2024/06/14	14	63.94	19	63.92	63.70	-5	18,737	-0.03%
2024/06/13	68.1	65.19	76	65.36	64.50	-7.9	18,656	-0.04%
2024/06/12	25	62.27	34.3	62.30	65.40	-9.3	18,057	-0.05%
2024/06/11	34	59.58	40.1	59.10	59.50	-6.1	17,738	-0.03%
2024/06/07	29	61.93	12	61.91	61.50	17	17,758	0.10%
2024/06/06	32	63.65	19	65.07	62.80	13	17,615	0.07%
2024/06/05	39.3	66.95	30	67.31	65.60	9.2	17,368	0.05%
2024/06/04	65.3	70.07	77	69.14	67.90	-11.7	17,125	-0.07%
2024/06/03	167.1	73.00	141	73.11	72.50	26.1	16,716	0.16%	大買/大賣/
2024/05/31	78	67.95	166.1	66.35	68.50	-88.1	15,847	-0.56%	大賣/
2024/05/30	43	64.90	21	65.27	63.90	22	15,118	0.15%
2024/05/29	66	67.99	52.1	68.38	66.70	13.9	14,944	0.09%
2024/05/28	191	68.81	171	69.18	67.80	20	14,446	0.14%	大買/大賣/
2024/05/27	57	66.04	71.5	66.76	68.20	-14.5	13,522	-0.11%
2024/05/24	119.1	60.76	79	60.96	62.00	40.1	12,433	0.32%	大買/
2024/05/23	324	62.46	295	62.38	58.70	29	11,787	0.25%	大買/大賣/
2024/05/22	50.5	59.16	81.1	59.79	61.30	-30.6	10,421	-0.29%
2024/05/21	76	53.84	75.5	54.19	55.80	0.5	9,695	0.01%
2024/05/20	21.1	50.69	10	50.85	50.80	11.1	9,059	0.12%
2024/05/17	10.5	50.67	9.1	51.50	51.40	1.4	8,940	0.02%
2024/05/16	51	52.33	33.6	52.30	50.90	17.4	8,806	0.20%
2024/05/15	16	50.20	27.1	50.74	51.00	-11.1	8,377	-0.13%
2024/05/14	32	49.15	20	49.01	49.55	12	8,265	0.15%
2024/05/13	3.2	47.98	6	48.10	48.15	-2.8	8,181	-0.03%
2024/05/10	16	49.12	7	49.11	49.05	9	8,134	0.11%
2024/05/09	14	50.33	24	50.18	49.95	-10	8,065	-0.12%
2024/05/08	12.1	48.70	6	49.68	48.75	6.1	7,849	0.08%
2024/05/07	9	48.82	14	49.08	48.90	-5	7,735	-0.06%
2024/05/06	6	47.45	4	47.00	46.85	2	7,527	0.03%
2024/05/03	5.1	47.65	2	46.35	46.45	3	7,470	0.04%
2024/05/02	0	0.00	1	47.80	47.80	-1	7,408	-0.01%
2024/04/30	3.5	49.00	3	48.90	48.65	0.5	7,360	0.01%
2024/04/29	21	49.67	21.1	49.68	49.70	-0.1	7,309	0.00%
2024/04/26	35	49.82	48	50.45	50.70	-13	7,153	-0.18%
2024/04/25	21	48.05	22	47.58	47.45	-1	6,791	-0.01%
2024/04/24	26	47.56	12	47.43	47.45	14	6,692	0.21%
2024/04/23	0.1	45.40	1	45.40	45.00	-0.9	6,567	-0.01%
2024/04/22	1	44.30	1	44.40	43.60	0	6,514	0.00%
2024/04/19	6	44.67	4.2	44.57	43.95	1.8	6,471	0.03%
2024/04/18	9	46.58	3	46.45	46.40	6	6,370	0.09%
2024/04/17	6	47.67	7	47.51	47.65	-1	6,310	-0.02%
2024/04/16	4	46.63	3	45.95	46.40	1	6,251	0.02%
2024/04/15	7.1	48.76	15	49.13	48.20	-8	6,159	-0.13%
2024/04/12	13.1	50.34	10	50.63	50.20	3.1	6,060	0.05%
2024/04/11	24	50.70	49	51.32	50.00	-25	5,920	-0.42%
2024/04/10	96.5	55.46	87.2	54.94	55.20	9.3	5,637	0.16%
2024/04/09	25	52.57	31	53.47	53.70	-6	4,978	-0.12%
2024/04/08	13	48.58	13	48.45	48.90	0	4,446	0.00%
2024/04/03	6.5	47.09	6	47.18	46.70	0.5	4,212	0.01%
2024/04/02	3	47.20	9	47.56	47.65	-6	4,148	-0.14%
2024/04/01	17	46.60	20	47.92	47.10	-3	4,060	-0.07%
2024/03/29	35	47.22	29	47.25	46.55	6	3,885	0.15%
2024/03/28	27	47.75	5	47.59	47.00	22	3,775	0.58%
2024/03/27	39	48.94	74.1	48.85	47.90	-35.1	3,638	-0.96%
2024/03/26	34.1	46.23	36	47.16	45.55	-1.9	3,117	-0.06%
2024/03/25	70.2	47.08	43	46.92	46.60	27.2	2,855	0.95%
2024/03/22	15	42.37	22	43.86	45.85	-7	2,418	-0.29%
2024/03/21	8	41.67	3	41.67	41.70	5	2,151	0.23%
2024/03/20	24	42.40	13.4	42.53	42.00	10.6	2,095	0.51%
2024/03/19	44	42.61	61.3	42.81	42.10	-17.3	1,948	-0.89%
2024/03/18	7	39.96	17	39.71	40.45	-10	1,545	-0.65%
2024/03/15	5	38.35	4	38.50	38.35	1	1,431	0.07%
2024/03/14	17	38.85	7	38.98	38.60	10	1,418	0.71%
2024/03/13	47	40.09	12.1	40.39	39.65	34.9	1,389	2.51%
2024/03/12	1	37.70	9	37.70	38.80	-8	1,190	-0.67%
2024/03/11	0	0.00	10	37.99	37.85	-10	1,169	-0.86%
2024/03/08	3.1	38.67	2.1	38.05	38.05	1	1,160	0.09%
2024/03/07	3	39.65	0.1	39.74	39.20	2.9	1,124	0.26%
2024/03/06	8	40.36	13	40.27	40.05	-5	1,084	-0.46%
2024/03/05	16	39.05	2	39.20	39.00	14	942	1.49%
2024/03/04	11	39.20	3	39.73	40.00	8	905	0.88%
2024/03/01	13	39.52	16	38.93	39.45	-3	767	-0.39%
2024/02/29	3.2	38.05	0	0.00	38.15	3.2	696	0.46%
2024/02/26	5	38.32	2	38.53	38.40	3	663	0.45%
2024/02/23	7.4	38.75	4	39.15	38.25	3.4	641	0.52%
2024/02/22	1.1	40.00	5.1	39.21	40.00	-4	544	-0.73%
2024/02/21	0.3	37.15	0	0.00	37.40	0.3	420	0.07%
2024/02/20	0	0.00	1	37.80	37.30	-1	405	-0.25%
2024/02/19	1	37.55	1	37.50	37.40	0	396	0.00%
2024/02/16	5	37.32	0	0.00	37.30	5	400	1.25%
2024/02/15	4	38.06	7	37.75	38.25	-3	383	-0.78%
2024/02/05	2	35.80	1	35.85	35.75	1	284	0.35%
2024/02/02	0	0.00	1	35.95	35.95	-1	314	-0.32%
2024/01/31	2	35.95	0	0.00	35.90	2	322	0.62%
2024/01/30	1	35.90	0	0.00	36.15	1	324	0.31%
2024/01/22	0	0.00	1	36.20	36.10	-1	334	-0.30%
2024/01/10	1	35.80	0	0.00	35.70	1	423	0.24%
2024/01/02	1	36.35	0	0.00	36.20	1	476	0.21%
2023/12/27	0	0.00	1	35.95	36.00	-1	482	-0.21%
2023/12/25	0	35.95	0	0.00	35.50	0	483	0.00%
2023/12/19	2	35.95	1	35.95	35.95	1	485	0.21%
2023/12/15	0	0.00	1	36.60	36.50	-1	489	-0.20%
2023/12/13	1	36.10	0	0.00	36.05	1	495	0.20%
2023/12/12	0	0.00	2	36.10	36.25	-2	510	-0.39%
2023/12/11	1	36.10	0	0.00	36.20	1	526	0.19%
2023/12/04	0	0.00	0	36.70	36.65	0	604	0.00%
2023/11/30	1	36.50	0	0.00	36.60	1	706	0.14%
2023/11/29	0	0.00	1	36.55	36.50	-1	752	-0.13%
2023/11/27	1	36.50	0	0.00	36.30	1	799	0.13%
2023/11/23	0	36.85	0	0.00	36.60	0	845	0.00%
2023/11/21	2	36.80	1	36.85	36.75	1	868	0.12%
2023/11/17	1	36.55	1	36.60	36.70	0	918	0.00%
2023/11/16	0	0.00	1	36.45	36.40	-1	923	-0.11%
2023/11/14	0	0.00	3	35.98	36.10	-3	926	-0.32%
2023/11/13	2	35.78	2	36.08	36.10	0	939	0.00%
2023/11/10	1	35.70	0	0.00	35.65	1	948	0.11%
2023/11/09	1	37.10	0	0.00	36.95	1	927	0.11%
2023/11/08	0	37.60	0	0.00	37.20	0	947	0.00%
2023/10/30	1	37.50	0	0.00	37.50	1	1,490	0.07%
2023/10/25	0	0.00	1	38.70	39.15	-1	1,529	-0.07%
2023/10/18	2	37.90	0	0.00	38.80	2	1,728	0.12%
2023/10/12	0	0.00	2	38.68	38.55	-2	1,666	-0.12%
2023/10/04	1	37.65	0	0.00	37.60	1	1,653	0.06%
2023/10/02	0	0.00	1	38.50	38.60	-1	1,652	-0.06%
2023/09/26	3	38.17	0	0.00	37.95	3	1,656	0.18%
2023/09/22	1	38.50	0	0.00	38.50	1	1,653	0.06%
2023/09/20	2	38.85	0	0.00	38.70	2	1,644	0.12%
2023/09/18	0.1	39.25	0	0.00	39.35	0.1	1,625	0.00%
2023/09/12	0	0.00	1	39.60	39.45	-1	1,586	-0.06%
2023/09/11	2	40.43	1	41.00	40.00	1	1,574	0.06%
2023/09/08	4	40.75	5	40.73	41.25	-1	1,556	-0.06%
2023/09/07	1	41.40	2.3	41.71	41.25	-1.3	1,541	-0.08%
2023/09/06	1	41.80	10	42.20	42.00	-9	1,522	-0.59%
2023/09/05	9	42.42	6	42.35	42.10	3	1,501	0.20%
2023/09/04	4	40.93	2	41.03	41.00	2	1,416	0.14%
2023/09/01	0	0.00	1	41.70	41.65	-1	1,368	-0.07%
2023/08/31	2	40.28	5	40.45	39.95	-3	1,337	-0.22%
2023/08/30	3	40.38	1	39.45	40.50	2	1,324	0.15%
2023/08/29	1	39.00	3	39.13	38.95	-2	1,291	-0.15%
2023/08/28	2	38.95	0	0.00	38.80	2	1,278	0.16%
2023/08/25	1.3	38.46	0	0.00	38.35	1.3	1,266	0.10%
2023/08/24	2	38.28	12	38.60	38.45	-10	1,254	-0.80%
2023/08/17	1	37.50	0	0.00	37.40	1	1,175	0.09%
2023/08/16	0	0.00	2	37.18	37.05	-2	1,158	-0.17%
2023/08/15	1	37.95	0	0.00	37.60	1	1,143	0.09%
2023/08/14	0	0.00	1	38.15	37.70	-1	1,132	-0.09%
2023/08/11	0	0.00	0.5	38.70	38.75	-0.5	1,112	-0.04%
2023/08/10	1	40.20	2.6	39.46	39.50	-1.6	1,096	-0.14%
2023/08/09	2	41.40	18	41.92	41.40	-16	1,059	-1.51%
2023/08/08	17	41.66	13.2	41.91	42.40	3.8	1,023	0.37%
2023/08/07	38	43.19	28.4	43.27	43.00	9.6	936	1.03%
2023/08/04	4	40.61	5.2	40.79	40.85	-1.2	697	-0.18%
2023/08/02	2	38.08	1.1	38.08	38.25	0.9	588	0.15%
2023/07/31	1.1	39.35	3	39.23	39.00	-1.9	557	-0.34%
2023/07/27	1.1	38.67	1	39.00	38.65	0.1	511	0.01%
2023/07/26	0	0.00	1	39.10	39.20	-1	499	-0.20%
2023/07/25	8	39.48	3	39.33	39.20	5	446	1.12%
2023/07/24	2	38.50	4	38.80	38.70	-2	352	-0.57%
2023/07/20	0	0.00	0	36.60	36.50	0	269	0.00%
2023/07/13	1	36.60	0	0.00	36.80	1	260	0.38%
2023/07/04	0	36.90	1	36.70	36.70	-1	231	-0.43%
2023/07/03	0	0.00	11	36.75	36.90	-11	227	-4.83%
2023/06/20	0	0.00	0	38.40	38.15	0	218	0.00%
2023/06/19	1	38.40	0	0.00	38.40	1	219	0.46%
2023/06/13	6	37.43	1	37.50	37.30	5	218	2.29%
2023/05/30	3	37.30	0	0.00	37.30	3	240	1.25%
2023/05/25	0	37.50	0	0.00	37.35	0	243	0.01%
2023/05/24	0	0.00	5	37.50	37.60	-5	245	-2.04%
2023/05/23	0	0.00	1	37.55	37.60	-1	252	-0.40%
2023/05/17	0.1	37.00	1	36.90	37.15	-0.9	254	-0.35%
2023/05/16	1	36.20	1	36.25	36.35	0	250	0.00%
2023/05/12	0	0.00	0	37.40	37.35	0	229	0.00%
2023/05/11	0	0.00	1	37.80	37.70	-1	224	-0.45%
2023/05/05	0.2	38.15	0	0.00	38.15	0.2	225	0.09%
2023/05/02	1	37.90	0	0.00	37.90	1	229	0.44%
2023/04/25	0	37.40	0	0.00	37.50	0	228	0.01%
2023/04/19	6	37.96	0	0.00	37.95	6	225	2.67%
2023/04/18	5	38.20	0	0.00	38.20	5	223	2.24%
2023/04/12	0.1	38.30	0	0.00	38.30	0.1	219	0.05%
2023/04/11	0	0.00	9	38.05	38.20	-9	221	-4.07%
2023/04/07	0.1	38.20	0	0.00	38.05	0.1	220	0.05%
2023/03/30	1	37.80	0	0.00	37.80	1	219	0.46%
2023/03/29	0	38.03	0	0.00	37.75	0	221	0.00%
2023/03/28	1	37.85	0	0.00	37.85	1	224	0.44%
2023/03/27	0	38.19	0	0.00	37.95	0	223	0.00%
2023/03/22	0.1	38.15	1	38.05	38.10	-0.9	235	-0.39%
2023/03/20	7	37.20	1	37.30	37.35	6	319	1.88%
2023/03/17	0	0.00	2	37.65	37.60	-2	405	-0.49%
2023/03/16	1	37.70	0.2	38.00	37.55	0.8	402	0.20%
2023/03/15	20	38.56	0	0.00	38.15	20	394	5.07%
2023/03/14	1	38.60	0	0.00	38.60	1	386	0.26%
2023/03/13	1	38.65	0	0.00	38.80	1	385	0.26%
2023/03/09	1.1	39.66	1	39.65	39.60	0.1	382	0.03%
2023/03/08	0.4	39.55	0	0.00	39.35	0.4	374	0.09%
2023/03/07	1	39.35	0	0.00	39.45	1	369	0.27%
2023/03/03	2	39.08	0	0.00	39.10	2	361	0.55%
2023/03/02	0	39.35	0	0.00	39.10	0	360	0.00%
2023/03/01	0	39.20	0	0.00	39.05	0	360	0.00%
2023/02/16	1	38.95	0	0.00	39.05	1	352	0.28%
2023/02/15	1	38.80	0	0.00	38.90	1	355	0.28%
2023/02/09	0.1	38.90	0	0.00	39.00	0.1	354	0.01%
2023/02/06	0	39.20	0	0.00	39.20	0	352	0.00%
2023/02/03	0	0.00	2	39.20	39.30	-2	352	-0.57%
2023/02/01	1	38.90	0	0.00	38.90	1	348	0.29%
2023/01/17	0	0.00	0	38.50	38.35	0	346	0.00%
2023/01/12	0	38.65	0	0.00	38.60	0	347	0.00%
2023/01/06	0	38.50	0	0.00	38.00	0	347	0.00%
2023/01/05	0	38.70	0	0.00	38.05	0	352	0.00%
2022/12/30	0	0.00	1	37.90	37.85	-1	358	-0.28%
2022/12/21	1	38.15	0	0.00	38.05	1	366	0.27%
2022/12/16	0	38.90	0	0.00	38.55	0	368	0.00%
2022/12/15	8	39.00	0	0.00	39.00	8	363	2.20%
2022/12/14	1	39.15	1	39.40	39.40	0	368	0.00%
2022/12/13	3.1	39.07	0	0.00	39.05	3.1	364	0.85%
2022/12/12	1	39.85	1	40.10	40.00	0	347	0.00%
2022/12/09	0	0.00	4	40.55	40.85	-4	279	-1.43%
2022/11/30	0	0.00	3	37.60	37.60	-3	193	-1.55%
2022/11/15	1	37.10	1	37.55	37.75	0	200	0.00%
2022/11/14	0	0.00	1	37.50	37.45	-1	199	-0.50%
2022/11/10	1	37.25	1	37.25	37.35	0	195	0.00%
2022/11/04	0	36.45	0	0.00	36.35	0	216	0.00%
2022/11/01	0	36.05	0	0.00	36.35	0	220	0.00%
2022/10/31	0	0.00	0	36.25	36.05	0	221	0.00%
2022/10/27	0	0.00	1	36.15	36.15	-1	224	-0.45%
2022/10/26	2	35.88	0	0.00	35.95	2	222	0.90%
2022/10/25	0	0.00	6	36.02	35.90	-6	221	-2.70%
2022/10/21	0	36.20	0	0.00	36.05	0	221	0.01%
2022/10/19	1	36.50	0	0.00	36.25	1	222	0.45%
2022/10/18	0.3	36.67	0	0.00	36.60	0.3	224	0.14%
2022/10/17	0	36.20	0	0.00	36.30	0	229	0.00%
2022/10/13	0	36.20	0	0.00	35.75	0	231	0.00%
2022/10/11	1	36.75	0	0.00	36.75	1	228	0.44%
2022/10/05	0	41.00	0	0.00	38.00	0	230	0.00%
2022/09/28	0	38.06	1	37.95	37.90	-1	232	-0.43%
2022/09/23	0	0.00	1	39.70	39.80	-1	246	-0.41%
2022/09/21	0	0.00	0	40.35	40.00	0	265	0.00%
2022/09/05	0	39.50	0	0.00	39.40	0	273	0.01%
2022/08/15	0	0.00	0	40.10	40.10	0	256	0.00%
2022/07/18	0	38.00	0	0.00	37.75	0	256	0.00%
2022/07/15	0.2	37.50	0	0.00	37.75	0.2	253	0.08%
2022/07/12	0	36.30	1	36.25	36.15	-1	253	-0.39%
2022/07/11	1	36.55	1	36.60	36.55	0	255	0.00%
2022/07/08	0	0.00	1	36.75	36.50	-1	260	-0.38%
2022/07/07	0	0.00	1	36.10	36.55	-1	261	-0.38%
2022/06/30	0	39.50	0	0.00	39.15	0	242	0.01%
2022/06/28	1	39.85	0	0.00	39.80	1	224	0.45%
2022/06/07	0	0.00	3	40.70	40.70	-3	239	-1.25%
2022/05/26	0	0.00	1	40.35	40.25	-1	272	-0.37%
2022/05/25	0	0.00	3	40.13	40.25	-3	276	-1.08%
2022/05/16	1	40.00	0	0.00	39.95	1	310	0.32%
2022/05/12	0	0.00	1	39.55	39.30	-1	315	-0.32%
2022/05/10	0	0.00	4	39.64	39.95	-4	329	-1.21%
2022/05/09	0	0.00	1	39.65	39.70	-1	334	-0.30%
2022/05/03	1	40.00	0	0.00	39.95	1	351	0.28%
2022/04/27	1	39.45	1	39.50	39.70	0	376	0.00%
2022/04/26	0	0.00	0.5	40.71	40.20	-0.5	374	-0.13%
2022/04/25	2	40.08	0	0.00	40.10	2	377	0.53%
2022/04/15	0	41.20	0	0.00	40.55	0	397	0.00%
2022/04/13	1	40.80	0	0.00	40.95	1	413	0.24%
2022/04/08	1	40.65	0	0.00	40.65	1	582	0.17%
2022/04/06	1	40.55	0	0.00	40.95	1	637	0.16%
2022/04/01	0	40.92	0	0.00	40.70	0	639	0.00%
2022/03/25	0	41.05	0	0.00	40.80	0	648	0.00%
2022/03/24	0	41.93	0	0.00	41.05	0	643	0.00%
2022/03/23	0	41.75	0	0.00	41.45	0	640	0.00%
2022/03/22	1	41.50	0	0.00	41.60	1	637	0.16%
2022/03/18	1	41.25	0	0.00	41.55	1	639	0.16%
2022/03/17	0	41.25	0	0.00	41.25	0	638	0.00%
2022/03/16	0	41.15	0	0.00	40.70	0	636	0.00%
2022/03/08	0	40.06	0	0.00	39.95	0	646	0.00%
2022/03/07	1	40.90	0	0.00	41.00	1	640	0.16%
2022/02/24	1	41.75	0	0.00	41.65	1	808	0.12%
2022/02/23	1	42.45	0	0.00	42.60	1	800	0.12%
2022/02/22	1	42.75	0	0.00	42.40	1	802	0.12%
2022/02/21	1	43.15	2	43.20	43.10	-1	801	-0.13%
2022/02/17	2	42.63	2	42.80	42.70	0	805	0.00%
2022/02/16	1	42.90	0	0.00	43.00	1	810	0.12%
2022/02/14	0	42.80	0	0.00	42.90	0	823	0.00%
2022/02/08	1	42.55	0	0.00	42.90	1	850	0.12%
2022/01/25	1	41.85	0	0.00	41.70	1	858	0.12%
2022/01/24	1	42.00	0	0.00	42.05	1	858	0.12%
2022/01/21	2	42.50	0	0.00	42.50	2	856	0.23%
2022/01/10	0	0.00	2	42.95	43.30	-2	842	-0.24%
2022/01/07	1	42.90	0	0.00	42.70	1	861	0.12%
2022/01/05	0	0.00	2	44.15	43.70	-2	844	-0.24%
2022/01/04	2	44.20	0	0.00	44.15	2	833	0.24%
2022/01/03	6	45.70	9	45.33	44.85	-3	807	-0.37%
2021/12/30	1	43.90	0	0.00	43.75	1	681	0.15%
2021/12/29	0	0.00	1	42.90	43.40	-1	657	-0.15%
2021/12/24	1	42.05	0	0.00	42.05	1	652	0.15%
2021/12/23	1	42.00	0	0.00	42.40	1	653	0.15%
2021/12/21	1	41.55	0	0.00	41.80	1	669	0.15%
2021/12/20	2	41.73	0	0.00	41.65	2	683	0.29%
2021/12/17	1	41.90	0	0.00	41.85	1	685	0.15%
2021/12/09	0	42.15	2	42.25	42.10	-2	711	-0.28%
2021/12/03	1	41.95	0	0.00	41.95	1	795	0.13%
2021/11/29	0	0.00	1	41.85	41.85	-1	794	-0.13%
2021/11/26	4	42.43	0	0.00	42.20	4	783	0.51%
2021/11/25	14	45.13	10	44.99	43.20	4	766	0.52%
2021/11/24	1	44.15	2	43.95	44.45	-1	645	-0.15%
2021/11/23	0	0.00	1	43.45	43.75	-1	629	-0.16%
2021/11/12	4	43.00	0	0.00	42.90	4	636	0.63%
2021/11/10	1	43.30	3	43.28	43.55	-2	665	-0.30%
2021/11/09	0	0.00	1	42.75	42.75	-1	655	-0.15%
2021/11/04	1	42.30	1	42.40	42.40	0	666	0.00%
2021/11/03	0	0.00	4	41.85	41.80	-4	665	-0.60%
2021/11/02	2	41.55	0	0.00	41.50	2	673	0.30%
2021/10/25	0	0.00	3.3	41.35	41.50	-3.3	737	-0.45%
2021/10/21	2	41.58	3	41.85	41.50	-1	765	-0.13%
2021/10/18	4	41.20	0	0.00	40.95	4	783	0.51%
2021/10/15	1	41.95	0	0.00	42.40	1	782	0.13%
2021/10/13	4	39.95	0	0.00	40.00	4	780	0.51%
2021/10/07	0	0.00	2	40.90	40.90	-2	829	-0.24%
2021/10/06	1	39.95	0	0.00	39.90	1	861	0.12%
2021/10/05	5	39.70	0	0.00	40.30	5	863	0.58%
2021/09/27	0	0.00	1	42.95	42.60	-1	856	-0.12%
2021/09/24	0	0.00	1	41.95	42.05	-1	852	-0.12%
2021/09/23	1	41.55	0	0.00	41.50	1	859	0.12%
2021/09/17	1	42.45	0	0.00	42.40	1	873	0.11%
2021/09/13	1	42.20	0	0.00	42.20	1	897	0.11%
2021/09/10	3	42.50	0	0.00	42.65	3	905	0.33%
2021/09/09	0	0.00	1	39.25	39.50	-1	848	-0.12%
2021/09/06	0	0.00	17	40.70	40.50	-17	859	-1.98%
2021/08/26	3	41.00	0	0.00	39.90	3	966	0.31%
2021/08/20	1	38.85	0	0.00	38.60	1	1,254	0.08%
2021/08/19	1	38.80	0	0.00	38.80	1	1,247	0.08%
2021/08/18	0	0.00	0	39.35	39.60	0	1,243	0.00%
2021/08/16	3	40.10	0	0.00	39.70	3	1,243	0.24%
2021/08/12	0	0.00	1	43.45	43.30	-1	1,218	-0.08%
2021/08/11	0.1	44.10	0	0.00	43.85	0.1	1,212	0.01%
2021/08/10	0	0.00	1	44.25	43.95	-1	1,217	-0.08%
2021/08/06	1	45.00	0	0.00	44.90	1	1,256	0.08%
2021/08/05	1	45.60	0	0.00	45.60	1	1,270	0.08%
2021/08/04	0	0.00	1	45.30	45.35	-1	1,304	-0.08%
2021/08/03	1	45.15	0	0.00	45.30	1	1,345	0.07%
2021/08/02	1.1	45.40	0	0.00	45.55	1.1	1,349	0.08%
2021/07/30	0	0.00	1	44.80	44.65	-1	1,345	-0.07%
2021/07/28	1	43.70	0	0.00	43.60	1	1,354	0.07%
2021/07/27	1	44.50	3	44.63	44.25	-2	1,390	-0.14%
2021/07/21	0.1	43.10	0	0.00	43.10	0.1	1,482	0.00%
2021/07/20	0.1	43.45	0	0.00	43.45	0.1	1,498	0.00%
2021/07/19	0.1	44.70	0	0.00	44.30	0.1	1,518	0.00%
2021/07/14	0	0.00	2	44.75	44.30	-2	1,788	-0.11%
2021/07/13	3	45.30	0	0.00	44.65	3	1,808	0.17%
2021/07/12	5	44.12	2	44.00	44.15	3	1,817	0.17%
2021/07/09	0	0.00	0	44.05	43.70	0	1,856	0.00%
2021/07/08	1	44.55	1	44.25	44.00	0	1,926	0.00%
2021/07/07	1	44.30	0	0.00	44.10	1	1,978	0.05%
2021/07/02	0	0.00	2	43.90	43.90	-2	2,305	-0.09%
2021/06/30	0.3	43.75	2	43.70	43.70	-1.7	2,806	-0.06%
2021/06/29	0	43.80	0	0.00	43.65	0	2,901	0.00%
2021/06/28	1	44.15	0	0.00	43.90	1	3,193	0.03%
2021/06/25	0	0.00	1	44.00	43.90	-1	3,306	-0.03%
2021/06/24	1	43.30	1	43.50	43.40	0	3,350	0.00%
2021/06/22	1	43.35	0	0.00	42.85	1	3,396	0.03%
2021/06/17	1	44.70	2	44.70	44.80	-1	3,425	-0.03%
2021/06/16	1	44.95	2	45.00	44.55	-1	3,510	-0.03%
2021/06/11	0	0.00	5	44.75	44.25	-5	3,598	-0.14%
2021/06/10	0	0.00	7	44.80	44.50	-7	3,685	-0.19%
2021/06/09	4	44.85	0	0.00	44.55	4	3,891	0.10%
2021/06/08	0	0.00	4	46.50	45.50	-4	3,984	-0.10%
2021/06/03	1	45.10	0	0.00	45.05	1	4,005	0.02%
2021/06/02	7	46.57	7	45.89	45.60	0	4,127	0.00%
2021/06/01	12	47.64	13	47.00	47.35	-1	4,108	-0.02%
2021/05/31	12	45.48	12	46.24	46.40	0	4,098	0.00%
2021/05/27	0	0.00	5	42.20	42.40	-5	4,023	-0.12%
2021/05/26	0	0.00	2	42.50	42.65	-2	4,054	-0.05%
2021/05/18	1	41.60	0	0.00	42.00	1	4,178	0.02%
2021/05/17	2	39.30	0	0.00	39.10	2	4,172	0.05%
2021/05/14	8	41.81	6	41.54	41.50	2	4,143	0.05%
2021/05/13	0	0.00	2	41.85	41.20	-2	4,124	-0.05%
2021/05/12	1	44.15	16	42.80	41.55	-15	4,101	-0.37%
2021/05/11	3	46.07	8.1	46.38	44.50	-5.1	4,055	-0.12%
2021/05/10	0	0.00	3	47.40	47.65	-3	4,019	-0.07%
2021/05/07	0	0.00	4	47.45	48.05	-4	4,017	-0.10%
2021/05/06	0	0.00	1	47.15	46.00	-1	4,013	-0.02%
2021/05/05	2.2	47.00	0	0.00	46.35	2.2	4,007	0.05%
2021/05/04	1	46.65	21	45.98	46.65	-20	4,005	-0.50%
2021/05/03	3	48.03	1	48.80	47.70	2	3,971	0.05%
2021/04/29	0.3	48.80	10.1	49.39	49.20	-9.8	3,938	-0.25%
2021/04/28	1	48.80	0	0.00	48.60	1	3,933	0.03%
2021/04/26	1	50.10	1	50.40	50.00	0	3,913	0.00%
2021/04/23	1	49.85	3	50.12	49.90	-2	3,907	-0.05%
2021/04/22	41.3	51.64	38	51.41	50.10	3.3	3,948	0.08%
2021/04/21	12	50.13	7	50.14	50.10	5	3,736	0.13%
2021/04/20	3	49.97	5	50.26	50.90	-2	3,723	-0.05%
2021/04/19	2	49.03	1.2	49.08	49.00	0.8	3,710	0.02%
2021/04/16	23.2	50.09	0	0.00	49.50	23.2	3,718	0.62%
2021/04/15	11	49.99	21.5	50.16	50.30	-10.5	3,718	-0.28%
2021/04/14	19	49.19	5	49.77	50.00	14	3,796	0.37%
2021/04/13	7	49.71	4	49.75	49.40	3	3,799	0.08%
2021/04/12	13	50.49	19	50.39	50.10	-6	3,970	-0.15%
2021/04/09	22	51.93	45	51.76	51.90	-23	3,932	-0.58%
2021/04/08	19	52.46	17	52.38	52.20	2	3,862	0.05%
2021/04/07	46	51.34	56.1	51.77	50.70	-10.1	3,714	-0.27%
2021/04/06	77	52.82	40	53.16	52.50	37	3,493	1.06%
2021/04/01	54	49.38	4	49.43	49.60	50	3,216	1.55%
2021/03/31	131	49.40	36	49.48	48.90	95	3,118	3.05%	大買/
2021/03/30	4	47.83	4	48.05	48.20	0	2,822	0.00%
2021/03/29	0	0.00	1	47.20	47.25	-1	2,705	-0.04%
2021/03/26	1	46.45	13	46.43	46.60	-12	2,704	-0.44%
2021/03/25	6	45.70	4	45.55	45.55	2	2,676	0.08%
2021/03/24	0	0.00	1	45.40	45.20	-1	2,657	-0.04%
2021/03/23	1	45.05	4	45.19	45.15	-3	2,646	-0.11%
2021/03/22	0	0.00	2	45.00	45.20	-2	2,631	-0.08%
2021/03/19	9	45.73	1	45.65	45.20	8	2,616	0.31%
2021/03/18	3	46.82	1	46.75	46.95	2	2,538	0.08%
2021/03/17	0	0.00	11	47.31	47.30	-11	2,496	-0.44%
2021/03/16	9.1	47.91	3	47.60	47.55	6.1	2,473	0.25%
2021/03/15	4	48.05	5.1	48.37	48.40	-1.1	2,402	-0.04%
2021/03/12	1	46.70	15	47.17	47.60	-14	2,209	-0.63%
2021/03/10	2	45.30	2	45.43	45.35	0	2,286	0.00%
2021/03/09	2	45.90	3	45.67	45.85	-1	2,292	-0.04%
2021/03/08	1	47.45	16.4	46.70	46.15	-15.4	2,275	-0.68%
2021/03/05	0	0.00	2	45.10	45.20	-2	2,151	-0.09%
2021/03/04	1	46.00	3	45.87	45.35	-2	2,166	-0.09%
2021/03/03	1	44.00	0	0.00	44.60	1	2,023	0.05%
2021/03/02	2	45.05	0	0.00	44.20	2	2,011	0.10%
2021/02/26	1	44.90	8	45.33	44.85	-7	2,003	-0.35%
2021/02/24	2	45.40	13	45.68	45.05	-11	1,950	-0.56%
2021/02/23	0	0.00	4	44.00	44.20	-4	1,878	-0.21%
2021/02/19	0	43.47	0	0.00	43.50	0	1,855	0.00%
2021/02/18	0	0.00	1	43.35	43.45	-1	1,875	-0.05%
2021/02/17	0	45.00	0	0.00	42.50	0	1,871	0.00%
2021/02/05	0	42.03	0	0.00	41.95	0	1,861	0.00%
2021/02/02	0	0.00	1	41.85	41.90	-1	1,870	-0.05%
2021/01/29	0	0.00	0.1	41.30	41.15	-0.1	1,855	0.00%
2021/01/28	0	0.00	2	41.35	41.30	-2	1,847	-0.11%
2021/01/27	0.1	42.25	1	42.30	41.95	-0.9	1,847	-0.05%
2021/01/26	2	41.98	1	42.45	42.00	1	1,846	0.05%
2021/01/25	1	42.20	1	42.10	42.25	0	1,849	0.00%
2021/01/21	4	42.35	2	42.38	42.50	2	1,837	0.11%
2021/01/20	5	43.23	7.1	43.24	42.55	-2.1	1,823	-0.12%
2021/01/18	4.1	43.64	2	44.35	44.20	2.1	1,784	0.12%
2021/01/15	4	45.23	1	46.05	44.60	3	1,782	0.17%
2021/01/14	5	45.40	2.1	45.12	45.15	2.9	1,722	0.17%
2021/01/13	1.1	45.04	0	0.00	44.95	1.1	1,707	0.06%
2021/01/12	2.2	45.29	3	46.02	45.05	-0.8	1,690	-0.05%
2021/01/11	8	46.01	15	44.90	46.05	-7	1,655	-0.42%
2021/01/08	2	45.70	4	46.15	45.70	-2	1,624	-0.12%
2021/01/07	26	47.18	13	46.71	46.70	13	1,588	0.82%
2021/01/06	14	45.44	7	45.63	45.15	7	1,466	0.48%
2021/01/05	32	46.61	17	47.35	46.70	15	1,394	1.08%
2021/01/04	2	44.38	3	45.30	44.90	-1	1,172	-0.09%
2020/12/31	2	43.40	0	0.00	44.00	2	1,105	0.18%
2020/12/30	2	42.95	0	0.00	42.85	2	1,081	0.18%
2020/12/29	0	0.00	2	42.93	42.80	-2	1,084	-0.18%
2020/12/24	1	42.80	1	42.85	42.75	0	1,073	0.00%
2020/12/22	7	44.31	7	43.83	42.75	0	1,086	0.00%
2020/12/21	2	42.93	0	0.00	43.60	2	1,054	0.19%
2020/12/16	0	0.00	1	42.95	42.85	-1	1,066	-0.09%
2020/12/15	1	42.25	4	42.10	41.90	-3	1,080	-0.28%
2020/12/14	0	43.40	0	0.00	43.00	0	1,065	0.00%
2020/12/11	0	0.00	4	43.25	43.40	-4	1,064	-0.38%
2020/12/10	1	43.15	0	0.00	43.10	1	1,050	0.10%
2020/12/09	2	44.15	0	0.00	44.10	2	1,044	0.19%
2020/12/08	1	44.50	1	44.70	44.75	0	1,045	0.00%
2020/12/07	17	44.36	17	44.32	44.35	0	1,043	0.00%
2020/12/04	10	45.69	9	44.96	45.05	1	975	0.10%
2020/12/03	0	0.00	6	43.45	43.60	-6	858	-0.70%
2020/12/01	1	42.00	0	0.00	43.00	1	854	0.12%
2020/11/30	5	42.50	10	43.33	43.15	-5	860	-0.58%
2020/11/27	7	42.11	1	42.00	42.05	6	841	0.71%
2020/11/26	0	42.00	0	0.00	42.00	0	877	0.00%
2020/11/25	1	42.30	0	0.00	42.25	1	1,016	0.10%
2020/11/24	0	0.00	1	42.35	42.30	-1	1,028	-0.10%
2020/11/18	1	41.95	0	0.00	42.00	1	1,250	0.08%
2020/11/17	2	42.50	0	0.00	42.15	2	1,262	0.16%
2020/11/16	2	41.85	0	0.00	41.85	2	1,278	0.16%
2020/11/05	0	0.00	4	40.80	40.80	-4	1,374	-0.29%
2020/11/04	0	0.00	3	40.77	41.30	-3	1,392	-0.22%
2020/11/02	1	38.80	1	38.90	39.15	0	1,415	0.00%
2020/10/30	1	39.85	5	39.90	39.85	-4	1,443	-0.28%
2020/10/29	1	40.10	0	0.00	40.15	1	1,445	0.07%
2020/10/28	1	40.50	0	0.00	40.35	1	1,456	0.07%
2020/10/26	0	0.00	8	41.28	41.15	-8	1,502	-0.53%
2020/10/23	9	41.57	6	41.39	41.55	3	1,530	0.20%
2020/10/22	1	40.20	0	0.00	40.70	1	1,630	0.06%
2020/10/21	3	40.63	0	0.00	40.70	3	1,760	0.17%
2020/10/20	0	0.00	4	41.00	40.90	-4	1,836	-0.22%
2020/10/15	3	40.45	1	40.10	40.40	2	2,028	0.10%
2020/10/14	0	0.00	2	41.03	40.75	-2	2,050	-0.10%
2020/10/13	3	40.50	2	40.55	40.55	1	2,102	0.05%
2020/10/12	2	41.15	1	41.30	40.95	1	2,132	0.05%
2020/10/08	0	0.00	1	41.70	41.70	-1	2,184	-0.05%
2020/10/05	0	0.00	2	41.75	42.25	-2	2,446	-0.08%
2020/09/30	0	0.00	1	41.30	41.10	-1	2,681	-0.04%
2020/09/29	0	0.00	1	40.80	40.60	-1	3,296	-0.03%
2020/09/28	1	40.80	0	0.00	40.60	1	3,424	0.03%
2020/09/25	0	0.00	1	41.35	40.10	-1	3,451	-0.03%
2020/09/24	3	41.02	0	0.00	40.70	3	3,463	0.09%
2020/09/23	2	41.90	0	0.00	41.90	2	3,494	0.06%
2020/09/22	1	42.35	0	0.00	42.20	1	3,524	0.03%
2020/09/21	5	43.31	4	44.36	43.05	1	3,526	0.03%
2020/09/18	0	0.00	3	43.62	43.80	-3	3,519	-0.09%
2020/09/16	3	42.60	0	0.00	42.30	3	3,504	0.09%
2020/09/15	1	42.80	3	42.97	42.80	-2	3,511	-0.06%
2020/09/14	1	41.90	13	42.63	42.75	-12	3,526	-0.34%
2020/09/11	4	42.56	1.2	42.10	42.10	2.8	3,523	0.08%
2020/09/10	4	43.25	4	43.09	43.00	0	3,507	0.00%
2020/09/09	6	43.77	1	43.80	43.90	5	3,492	0.14%
2020/09/08	6	44.77	6	44.60	44.70	0	3,476	0.00%
2020/09/07	7.1	44.75	5	45.27	44.55	2.1	3,478	0.06%
2020/09/04	2	44.73	13	44.71	44.95	-11	3,479	-0.32%
2020/09/03	3	45.57	4	45.86	45.30	-1	3,478	-0.03%
2020/09/02	6	45.37	11	45.46	45.35	-5	3,467	-0.14%
2020/09/01	10	45.84	5	45.75	45.80	5	3,459	0.14%
2020/08/31	19	46.20	10	46.16	46.20	9	3,432	0.26%
2020/08/28	5	44.65	24	44.65	44.35	-19	3,292	-0.58%
2020/08/27	19	45.98	12	45.99	45.15	7	3,278	0.21%
2020/08/26	10	45.24	3	45.25	45.15	7	3,224	0.22%
2020/08/25	3	44.95	4	45.30	45.40	-1	3,196	-0.03%
2020/08/24	20	44.81	25	44.79	45.10	-5	3,156	-0.16%
2020/08/21	2	42.80	2	42.50	42.85	0	3,051	0.00%
2020/08/20	2	41.28	2	41.25	41.70	0	3,032	0.00%
2020/08/19	2	43.40	12	43.85	43.15	-10	2,997	-0.33%
2020/08/18	6	44.05	50	44.36	43.90	-44	2,984	-1.47%
2020/08/17	3	44.62	6	44.57	44.60	-3	2,965	-0.10%
2020/08/14	4	43.81	5	43.96	44.05	-1	2,946	-0.03%
2020/08/13	6	44.16	6	44.64	43.50	0	2,939	0.00%
2020/08/12	2	43.33	1	43.25	43.70	1	2,915	0.03%
2020/08/11	4	43.93	32	43.83	43.35	-28	2,907	-0.96%
2020/08/10	3	44.08	0	0.00	44.05	3	2,926	0.10%
2020/08/07	4	44.35	0	0.00	44.25	4	2,921	0.14%
2020/08/06	3	45.12	0	0.00	44.90	3	2,913	0.10%
2020/08/05	3	45.23	11	45.77	45.70	-8	2,918	-0.27%
2020/08/03	2	44.33	14	44.55	44.30	-12	2,989	-0.40%
2020/07/31	2	44.30	5	44.82	44.90	-3	3,001	-0.10%
2020/07/30	4	44.36	4	44.33	44.45	0	2,976	0.00%
2020/07/29	1	44.60	1	44.85	44.50	0	2,951	0.00%
2020/07/28	20	45.48	4	46.41	44.25	16	2,924	0.55%
2020/07/27	14	47.00	17	47.62	46.20	-3	2,815	-0.11%
2020/07/24	4	47.99	2	48.50	47.15	2	2,675	0.07%
2020/07/23	8	49.09	1	49.40	48.70	7	2,598	0.27%
2020/07/22	6	48.78	10	49.94	50.70	-4	2,542	-0.16%
2020/07/17	6	48.22	7	47.94	47.30	-1	2,362	-0.04%
2020/07/16	2	47.70	0	0.00	46.95	2	2,315	0.09%
2020/07/15	20	48.72	16	47.93	47.75	4	2,281	0.18%
2020/07/14	3	48.78	2	48.50	47.80	1	2,232	0.04%
2020/07/13	3	50.40	3.4	51.58	50.10	-0.4	2,161	-0.02%
2020/07/10	5	50.10	17	50.41	51.40	-12	2,095	-0.57%
2020/07/09	17	52.04	12	52.36	50.80	5	1,975	0.25%
2020/07/08	309	53.39	179	53.89	53.40	130	1,737	7.48%	大買/大賣/鉅額交易
2020/07/07	6	50.00	13	50.00	50.00	-7	1,121	-0.62%
2020/07/06	0	0.00	3	45.50	45.50	-3	999	-0.30%
2020/07/03	0	0.00	10	41.40	41.40	-10	974	-1.03%
2020/07/02	2	36.50	2	37.45	37.65	0	952	0.00%
2020/07/01	0	0.00	2	38.90	39.00	-2	903	-0.22%
2020/06/30	1	38.85	5	38.80	38.90	-4	867	-0.46%
2020/06/24	0	0.00	1	38.85	39.00	-1	849	-0.12%
2020/06/23	1	38.80	0	0.00	38.85	1	857	0.12%
2020/06/22	4	39.30	0	0.00	39.15	4	852	0.47%
2020/06/19	2	38.83	2	39.13	38.90	0	844	0.00%
2020/06/18	1	38.50	1	38.50	38.55	0	825	0.00%
2020/06/17	0	0.00	1	38.40	38.40	-1	821	-0.12%
2020/06/12	1	36.15	1	36.70	37.10	0	846	0.00%
2020/06/09	0	0.00	1	38.40	38.20	-1	845	-0.12%
2020/06/05	5	38.15	2	38.15	38.10	3	843	0.36%
2020/06/03	0	0.00	2	37.65	37.65	-2	853	-0.23%
2020/05/29	0	0.00	2	36.85	37.10	-2	838	-0.24%
2020/05/28	7	37.41	1	37.20	37.15	6	839	0.71%
2020/05/22	0	0.00	3	37.00	36.90	-3	839	-0.36%
2020/05/21	1	37.10	0	0.00	37.15	1	839	0.12%
2020/05/20	2	37.05	0	0.00	37.00	2	840	0.24%
2020/05/19	2	37.10	0	0.00	37.10	2	836	0.24%
2020/05/18	0	0.00	3	37.12	37.05	-3	834	-0.36%
2020/05/15	4	37.78	3	38.00	37.25	1	830	0.12%
2020/05/14	5	37.11	0	0.00	37.05	5	794	0.63%
2020/05/13	1	37.15	0	0.00	37.50	1	781	0.13%
2020/05/12	15	37.76	0	0.00	37.50	15	773	1.94%
2020/05/11	1	38.15	5	38.09	38.10	-4	751	-0.53%
2020/05/08	8	36.22	1	36.60	36.95	7	698	1.00%
2020/05/07	1	34.50	4	34.14	34.90	-3	638	-0.47%
2020/05/06	0	0.00	1	33.30	33.25	-1	615	-0.16%
2020/05/05	1	33.25	0	0.00	33.25	1	616	0.16%
2020/05/04	1	33.10	0	0.00	32.95	1	614	0.16%
2020/04/30	1	33.50	1	33.50	33.55	0	611	0.00%
2020/04/28	0	0.00	2	32.95	32.85	-2	626	-0.32%
2020/04/27	0	0.00	0	33.20	33.00	0	653	0.00%
2020/04/21	2	33.00	0	0.00	32.00	2	650	0.31%
2020/04/15	2	33.00	0	0.00	33.00	2	644	0.31%
2020/04/13	1	32.05	0	0.00	32.05	1	644	0.16%
2020/04/09	5	32.15	0	0.00	32.40	5	650	0.77%
2020/04/01	0	30.90	0	0.00	30.65	0	629	0.00%
2020/03/31	0	31.00	0	0.00	30.40	0	627	0.00%
2020/03/30	1	29.70	0	0.00	29.80	1	620	0.16%
2020/03/24	0	28.45	0	0.00	28.25	0	614	0.00%
2020/03/23	0.2	27.25	0	0.00	27.00	0.2	622	0.03%
2020/03/16	2	29.45	0	0.00	29.10	2	577	0.35%
2020/03/13	1	29.15	0	0.00	29.00	1	565	0.18%
2020/03/12	1	31.60	0	0.00	31.20	1	541	0.18%
2020/03/09	1	34.00	0	0.00	33.90	1	507	0.20%
2020/02/27	0	35.60	0	0.00	35.30	0	513	0.00%
2020/02/26	0	37.50	0	0.00	35.60	0	518	0.00%
2020/02/25	0	0.00	0.7	35.70	35.45	-0.7	519	-0.13%
2020/02/24	1	35.66	0	0.00	35.65	1	523	0.19%
2020/02/21	0	36.25	0	0.00	36.15	0	520	0.00%
2020/02/20	0	35.90	0	0.00	35.75	0	520	0.00%
2020/02/19	0	35.85	0	0.00	35.65	0	527	0.00%
2020/02/18	0	35.90	0	0.00	35.50	0	530	0.00%
2020/02/07	2	35.80	0	0.00	35.80	2	547	0.37%
2020/02/06	2	36.53	0	0.00	36.50	2	557	0.36%
2020/02/04	0	0.00	2	36.00	36.40	-2	593	-0.34%
2020/01/30	0	0.00	1	36.75	36.50	-1	582	-0.17%
2020/01/07	3	38.45	0	0.00	38.80	3	653	0.46%
2019/12/25	0	0.00	1	39.75	39.85	-1	785	-0.13%
2019/12/18	10	39.71	0	0.00	39.95	10	821	1.22%
2019/12/17	0	0.00	1.1	39.40	39.50	-1.1	819	-0.13%
2019/12/09	0	0.00	1	39.60	39.55	-1	862	-0.12%
2019/12/06	0	0.00	1	39.25	39.30	-1	906	-0.11%
2019/11/26	1	39.55	0	0.00	39.35	1	924	0.11%
2019/11/22	2	39.35	0	0.00	39.00	2	918	0.22%
2019/11/05	0	0.00	2	40.30	40.30	-2	988	-0.20%
2019/11/04	3	40.08	1	40.25	40.25	2	982	0.20%
2019/10/31	2	38.80	0	0.00	38.80	2	971	0.21%
2019/10/30	0	0.00	1	38.95	38.90	-1	980	-0.10%
2019/10/29	1	39.20	0	0.00	39.10	1	975	0.10%
2019/10/28	1	39.50	0	0.00	39.45	1	980	0.10%
2019/10/25	0	0.00	2	39.00	39.15	-2	977	-0.20%
2019/10/23	1	39.10	5	38.80	38.60	-4	974	-0.41%
2019/10/08	6	37.38	0	37.45	37.40	6	942	0.63%
2019/10/04	1	37.20	0	0.00	37.20	1	1,001	0.10%
2019/10/03	2	37.93	0	0.00	38.00	2	1,043	0.19%
2019/10/01	1	38.10	0	0.00	37.95	1	1,070	0.09%
2019/09/27	1	38.75	0	0.00	38.70	1	1,051	0.10%
2019/09/25	1	39.25	0	0.00	39.05	1	1,072	0.09%
2019/09/24	0	0.00	0	41.00	40.05	0	1,055	0.00%
2019/09/19	1	39.95	0	0.00	40.00	1	1,055	0.09%
2019/09/17	1	39.70	2	39.73	39.70	-1	1,052	-0.10%
2019/09/11	0	0.00	1	40.00	40.00	-1	1,054	-0.09%
2019/08/27	1	41.60	0	0.00	41.35	1	1,047	0.10%
2019/08/26	1	41.80	0	0.00	41.45	1	1,047	0.10%
2019/08/20	3	42.72	3	42.80	42.95	0	1,067	0.00%
2019/08/19	2	42.20	0	0.00	42.15	2	1,046	0.19%
2019/08/01	0	0.00	8	43.41	43.00	-8	1,497	-0.53%
2019/07/30	1	44.70	1	44.00	43.95	0	1,540	0.00%
2019/07/29	0	0.00	1	44.85	45.00	-1	1,551	-0.06%
2019/07/25	6	45.76	0	0.00	45.70	6	1,594	0.38%
2019/07/24	1	45.80	0	0.00	45.80	1	1,606	0.06%
2019/07/22	0.2	44.60	0	0.00	44.65	0.2	1,611	0.01%
2019/07/19	1	44.55	0	0.00	44.50	1	1,663	0.06%
2019/07/16	0	0.00	5	44.70	44.45	-5	1,753	-0.29%
2019/07/12	0	0.00	6	45.30	45.10	-6	1,768	-0.34%
2019/07/10	2	45.75	0	0.00	45.20	2	1,821	0.11%
2019/07/09	0	0.00	3.1	48.85	48.95	-3.1	1,784	-0.17%
2019/07/08	0	48.50	0	0.00	48.40	0	1,770	0.00%
2019/07/04	4	48.18	1	48.20	48.15	3	1,838	0.16%
2019/07/03	0	0.00	5	48.15	48.25	-5	1,838	-0.27%
2019/07/01	1	48.25	0	0.00	47.95	1	1,843	0.05%
2019/06/27	0.2	47.70	0	0.00	47.70	0.2	1,929	0.01%
2019/06/25	5	47.80	0	0.00	47.60	5	1,999	0.25%
2019/06/24	1	47.75	1	47.55	47.70	0	2,024	0.00%
2019/06/21	1	47.30	0	0.00	47.10	1	2,084	0.05%
2019/06/20	2	47.40	0	0.00	47.40	2	2,107	0.10%
2019/06/12	1	47.00	0	0.00	47.00	1	2,140	0.05%
2019/06/10	0	0.00	2	46.55	46.55	-2	2,133	-0.09%
2019/06/03	2	46.00	0	0.00	46.05	2	2,149	0.09%
2019/05/31	4	46.68	0	0.00	46.60	4	2,147	0.19%
2019/05/30	0	0.00	2	45.25	46.40	-2	2,146	-0.09%
2019/05/28	2	46.28	3	46.35	46.45	-1	2,151	-0.05%
2019/05/24	0	0.00	3	47.13	46.90	-3	2,158	-0.14%
2019/05/23	4	46.71	1	47.10	46.25	3	2,142	0.14%
2019/05/22	2	48.00	0	0.00	47.75	2	2,103	0.10%
2019/05/20	3	48.28	0	0.00	48.50	3	2,065	0.15%
2019/05/17	4	49.44	2	49.35	49.00	2	2,047	0.10%
2019/05/16	2	51.45	2	51.35	50.10	0	2,022	0.00%
2019/05/15	4	51.45	8	51.60	51.70	-4	1,996	-0.20%
2019/05/14	5	48.88	2	49.18	50.30	3	1,919	0.16%
2019/05/13	6	51.27	20	50.83	50.40	-14	1,877	-0.75%
2019/05/10	11	50.13	2	49.93	50.00	9	1,744	0.52%
2019/05/08	0	0.00	2	49.70	49.80	-2	1,677	-0.12%
2019/05/06	0	0.00	1	47.95	47.90	-1	1,626	-0.06%
2019/05/03	2	49.33	0	0.00	48.90	2	1,606	0.12%
2019/04/29	0	0.00	5	48.85	48.65	-5	1,548	-0.32%
2019/04/26	1	49.80	0	0.00	49.65	1	1,528	0.07%
2019/04/25	8	50.65	0	0.00	50.60	8	1,514	0.53%
2019/04/22	1	48.75	1	48.90	48.75	0	1,420	0.00%
2019/04/19	0	0.00	0	49.55	49.80	0	1,395	0.00%
2019/04/17	1	49.50	0	49.70	49.80	1	1,359	0.07%
2019/04/16	1	50.30	0	0.00	49.95	1	1,325	0.08%
2019/04/15	0	0.00	1	51.00	51.00	-1	1,297	-0.08%
2019/04/12	1	50.50	4	50.70	49.80	-3	1,266	-0.24%
2019/04/11	4	50.05	7	49.89	50.10	-3	1,208	-0.25%
2019/04/10	6	49.94	1	49.30	49.15	5	1,152	0.43%
2019/04/08	2	48.43	0	0.00	48.65	2	1,069	0.19%
2019/04/01	1	48.69	3	47.87	47.85	-2	992	-0.20%
2019/03/28	0	47.00	1	47.00	47.00	-1	894	-0.11%
2019/03/27	0	46.50	3	46.50	46.50	-3	859	-0.35%
2019/03/26	1	45.90	9	46.52	46.20	-8	834	-0.96%
2019/03/25	1	44.65	0	0.00	45.00	1	766	0.13%
2019/03/21	0	0.00	0	44.20	44.45	0	712	-0.01%
2019/03/12	3	43.15	1	42.85	42.85	2	676	0.30%
2019/03/11	1	42.80	1	42.85	42.85	0	685	0.00%
2019/03/07	1	42.05	0	0.00	41.70	1	718	0.14%
2019/03/06	1	42.05	0	0.00	42.35	1	741	0.14%
2019/03/05	0	42.30	0	0.00	41.90	0	764	0.00%
2019/03/04	1	41.85	0	0.00	42.35	1	800	0.13%
2019/02/25	0	0.00	1	41.40	41.70	-1	798	-0.13%
2019/02/19	0	41.40	0	0.00	41.30	0	790	0.00%
2019/02/18	0	0.00	1	41.30	41.15	-1	795	-0.13%
2019/02/15	0	0.00	1	42.40	41.70	-1	783	-0.13%
2019/01/29	0	0.00	3	40.90	40.90	-3	786	-0.38%
2019/01/23	1	40.80	1	40.70	40.40	0	790	0.00%
2019/01/16	3	40.75	0	0.00	40.20	3	802	0.37%
2019/01/09	1	40.60	0	0.00	40.80	1	798	0.13%
2018/12/27	1	42.15	0	0.00	42.15	1	905	0.11%
2018/12/21	1	42.20	1	41.80	41.80	0	936	0.00%
2018/12/19	0	0.00	6	43.07	42.80	-6	922	-0.65%
2018/12/14	2	43.20	0	0.00	43.50	2	942	0.21%
2018/12/04	1	44.50	0	0.00	44.90	1	970	0.10%
2018/11/30	0	44.75	3	45.27	44.75	-3	983	-0.30%
2018/11/29	1	44.45	5	44.06	43.75	-4	953	-0.42%
2018/11/28	2	43.38	2	43.35	43.50	0	931	0.00%
2018/11/27	4	43.18	1	43.30	43.40	3	923	0.32%
2018/11/26	0	0.00	1	41.75	41.90	-1	891	-0.11%
2018/11/22	1	41.35	0	0.00	40.65	1	907	0.11%
2018/11/21	0	0.00	1	40.90	40.80	-1	964	-0.10%
2018/11/20	1	40.60	0	0.00	40.90	1	972	0.10%
2018/11/19	1	40.75	0	0.00	41.00	1	978	0.10%
2018/11/16	0	40.45	0	0.00	40.50	0	992	0.00%
2018/11/12	1	40.00	0	0.00	39.90	1	1,108	0.09%
2018/11/07	0	0.00	1	39.85	39.95	-1	1,367	-0.07%
2018/11/06	2	38.88	0	0.00	38.80	2	1,377	0.15%
2018/11/01	0	0.00	2	39.70	39.65	-2	1,405	-0.14%
2018/10/30	0	0.00	1	37.35	37.70	-1	1,428	-0.07%
2018/10/29	0	0.00	2	37.55	37.20	-2	1,541	-0.13%
2018/10/25	0	38.40	3	38.28	38.50	-3	1,573	-0.19%
2018/10/23	0	39.60	0	0.00	39.50	0	1,598	0.00%
2018/10/18	0	39.65	0	0.00	39.65	0	1,597	0.00%
2018/10/16	0	38.55	1	38.55	38.35	-1	1,590	-0.06%
2018/10/11	1	37.95	0	0.00	37.35	1	1,594	0.06%
2018/10/02	1	41.90	0	0.00	42.25	1	1,530	0.07%
2018/10/01	0	0.00	2	41.70	41.65	-2	1,543	-0.13%
2018/09/28	2	42.50	0	0.00	42.05	2	1,557	0.13%
2018/09/26	0	0.00	3	42.75	42.75	-3	1,563	-0.19%
2018/09/21	5	43.00	3	43.32	42.60	2	1,592	0.13%
2018/09/20	0	0.00	13	43.38	43.45	-13	1,584	-0.82%
2018/09/19	1	43.70	1	44.10	43.40	0	1,591	0.00%
2018/09/18	3	43.38	0	0.00	43.55	3	1,601	0.19%
2018/09/12	1	43.20	0	0.00	42.95	1	1,665	0.06%
2018/09/11	3	42.80	0	0.00	43.20	3	1,661	0.18%
2018/09/10	1	42.80	2	43.00	42.75	-1	1,671	-0.06%
2018/09/07	1	44.80	0	0.00	44.80	1	1,864	0.05%
2018/09/03	2	45.00	2	45.20	44.75	0	1,950	0.00%
2018/08/31	0	0.00	1	45.90	45.85	-1	1,955	-0.05%
2018/08/30	0	0.00	30	46.30	46.30	-30	1,974	-1.52%
2018/08/29	2	46.30	2	46.20	46.30	0	1,985	0.00%
2018/08/28	36	45.97	4	46.34	46.50	32	1,955	1.64%
2018/08/27	2	45.35	0	0.00	45.50	2	1,901	0.11%
2018/08/24	0	0.00	3	45.00	45.00	-3	1,908	-0.16%
2018/08/23	1	44.95	0	0.00	44.80	1	1,915	0.05%
2018/08/22	2	46.00	0	0.00	45.20	2	1,912	0.10%
2018/08/21	1	45.40	12	45.31	45.95	-11	1,903	-0.58%
2018/08/20	6	44.92	1	44.50	44.90	5	1,895	0.26%
2018/08/17	2	46.40	1	45.45	45.40	1	1,908	0.05%
2018/08/16	7	45.29	2.5	45.83	45.85	4.5	1,861	0.24%
2018/08/15	4	44.15	2	44.23	44.15	2	1,755	0.11%
2018/08/14	0	0.00	1	42.40	42.50	-1	1,646	-0.06%
2018/08/13	0	0.00	2	41.75	41.55	-2	1,678	-0.12%
2018/08/08	0	0.00	3	41.85	42.00	-3	1,649	-0.18%
2018/08/06	6	41.45	1	41.55	41.50	5	1,643	0.30%
2018/08/03	8.5	41.04	0	0.00	40.95	8.5	1,645	0.52%
2018/08/01	3	43.70	0	0.00	43.70	3	1,541	0.19%
2018/07/16	1.7	42.85	1	43.20	42.75	0.7	1,509	0.05%
2018/07/10	0	0.00	1	41.85	41.85	-1	1,568	-0.06%
2018/07/09	0	0.00	1	40.65	42.10	-1	1,567	-0.06%
2018/07/06	1	40.00	0	0.00	40.00	1	1,592	0.06%
2018/07/05	1	40.65	0	0.00	40.75	1	1,593	0.06%
2018/07/02	0	0.00	2	42.95	43.00	-2	1,620	-0.12%
2018/06/29	2	42.70	0	0.00	43.00	2	1,677	0.12%
2018/06/22	1	42.60	0	0.00	42.55	1	1,660	0.06%
2018/06/19	0	0.00	2	44.25	44.15	-2	1,663	-0.12%
2018/06/15	2	45.35	0	0.00	44.95	2	1,663	0.12%
2018/06/13	1	45.00	1	45.30	45.40	0	1,444	0.00%
2018/06/12	1	44.70	0	0.00	44.70	1	1,441	0.07%
2018/06/08	0	0.00	1	46.80	46.00	-1	1,409	-0.07%
2018/06/07	0	0.00	2	46.65	47.10	-2	1,416	-0.14%
2018/06/06	2	46.60	1	46.50	46.85	1	1,421	0.07%
2018/06/04	2	47.20	1	47.40	47.40	1	1,479	0.07%
2018/06/01	0	0.00	3	47.37	46.90	-3	1,478	-0.20%
2018/05/30	0	0.00	2	46.80	46.80	-2	1,476	-0.14%
2018/05/25	4.1	47.52	4	47.71	47.20	0.1	1,525	0.00%
2018/05/24	1	47.10	0	0.00	47.10	1	1,510	0.07%
2018/05/23	0	0.00	4	46.45	46.90	-4	1,519	-0.26%
2018/05/22	2	47.15	2	47.30	47.30	0	1,526	0.00%
2018/05/21	0	0.00	3	46.65	47.15	-3	1,519	-0.20%
2018/05/18	0	0.00	1	45.00	44.85	-1	1,520	-0.07%
2018/05/16	1	45.20	6	45.13	44.95	-5	1,634	-0.31%
2018/05/15	4	44.45	4	44.80	44.40	0	1,691	0.00%
2018/05/11	0	0.00	2	45.30	45.00	-2	1,830	-0.11%
2018/05/10	3	45.23	1	45.15	45.30	2	1,823	0.11%
2018/05/08	0	0.00	0	44.00	43.70	0	1,865	0.00%
2018/05/07	3	42.95	0	0.00	43.25	3	1,919	0.16%
2018/05/04	7	42.46	0	0.00	42.70	7	2,058	0.34%
2018/05/03	0	0.00	2	42.78	42.95	-2	2,116	-0.09%
2018/05/02	2	42.08	1	42.80	42.65	1	2,194	0.05%
2018/04/30	0	0.00	3	42.83	43.10	-3	2,256	-0.13%
2018/04/27	7	41.53	5	41.29	41.30	2	2,371	0.08%
2018/04/26	1	41.05	0	0.00	41.05	1	2,461	0.04%
2018/04/24	1	42.35	0	0.00	42.35	1	2,653	0.04%
2018/04/23	0	0.00	4	43.60	43.60	-4	2,826	-0.14%
2018/04/20	2	44.15	0	0.00	44.35	2	2,946	0.07%
2018/04/19	0	0.00	8	43.89	44.35	-8	3,197	-0.25%
2018/04/17	2	44.10	3	44.18	44.00	-1	3,784	-0.03%
2018/04/16	1	45.05	0	0.00	45.30	1	4,033	0.02%
2018/04/13	1	45.55	1	45.80	45.55	0	4,085	0.00%
2018/04/12	3	45.05	0	0.00	45.15	3	4,140	0.07%
2018/04/11	1	47.00	0	0.00	46.30	1	4,140	0.02%
2018/04/10	1	47.30	3	47.38	47.10	-2	4,235	-0.05%
2018/04/09	4	47.24	0	0.00	47.15	4	4,294	0.09%
2018/04/03	3	47.38	0	0.00	47.30	3	4,412	0.07%
2018/04/02	2	47.20	6	47.06	48.00	-4	4,452	-0.09%
2018/03/31	6	46.00	4	46.05	46.05	2	4,492	0.04%
2018/03/30	0	0.00	1	45.30	45.30	-1	4,645	-0.02%
2018/03/29	2	45.33	7	45.20	45.00	-5	4,935	-0.10%
2018/03/27	0	46.00	2	46.33	46.00	-2	5,385	-0.04%
2018/03/26	1	45.30	0	0.00	45.30	1	5,509	0.02%
2018/03/23	8	45.03	0	0.00	45.75	8	5,695	0.14%
2018/03/22	2	46.75	0	0.00	46.50	2	5,687	0.04%
2018/03/20	1	47.35	0	0.00	47.40	1	5,668	0.02%
2018/03/19	0	0.00	4	47.90	47.65	-4	5,678	-0.07%
2018/03/16	4	46.95	6	47.35	47.25	-2	5,658	-0.04%
2018/03/15	5	46.75	0	47.00	46.55	5	5,650	0.09%
2018/03/14	5	47.11	1	47.30	47.35	4	5,646	0.07%
2018/03/13	6	47.90	0	0.00	48.00	6	5,633	0.11%
2018/03/12	3	48.65	0	0.00	48.50	3	5,630	0.05%
2018/03/09	0	0.00	18	48.02	49.00	-18	5,632	-0.32%
2018/03/08	4	47.34	1.2	46.94	46.80	2.8	5,634	0.05%
2018/03/07	5	48.09	3	48.53	47.85	2	5,602	0.04%
2018/03/06	2	47.95	0	0.00	48.50	2	5,621	0.04%
2018/03/05	2	48.60	0	0.00	48.10	2	5,620	0.04%
2018/03/02	2	48.90	0	0.00	48.85	2	5,613	0.04%
2018/03/01	3	49.68	2	50.00	49.40	1	5,600	0.02%
2018/02/27	1	49.70	1	49.45	49.45	0	5,569	0.00%
2018/02/26	2	50.08	1	50.30	50.30	1	5,560	0.02%
2018/02/22	3	50.67	3	50.73	50.50	0	5,565	0.00%
2018/02/21	0	0.00	5	50.64	50.90	-5	5,563	-0.09%
2018/02/12	5	49.16	0	0.00	48.80	5	5,564	0.09%
2018/02/09	2	49.05	5	49.70	50.70	-3	5,536	-0.05%
2018/02/08	17	50.49	17	50.27	51.20	0	5,503	0.00%
2018/02/07	8	49.62	11	49.84	49.05	-3	5,471	-0.05%
2018/02/06	11	49.10	6	50.29	47.35	5	5,452	0.09%
2018/02/05	4	52.45	2	51.45	52.60	2	5,496	0.04%
2018/02/01	2	53.35	11	53.37	52.90	-9	5,513	-0.16%
2018/01/31	1	53.00	2	53.15	53.80	-1	5,515	-0.02%
2018/01/30	2	53.90	6	53.43	53.20	-4	5,527	-0.07%
2018/01/29	43	55.14	45	54.37	53.70	-2	5,645	-0.04%
2018/01/26	16	55.23	6	55.17	55.90	10	5,568	0.18%
2018/01/25	1	55.70	3	55.20	54.30	-2	5,551	-0.04%
2018/01/24	1	54.00	7	53.77	55.00	-6	5,524	-0.11%
2018/01/23	6	55.18	6	54.67	53.50	0	5,508	0.00%
2018/01/22	1	53.40	25	53.83	54.60	-24	5,472	-0.44%
2018/01/19	1	55.00	9	54.51	53.40	-8	5,502	-0.15%
2018/01/18	5	55.32	5	54.86	54.50	0	5,542	0.00%
2018/01/17	19	54.96	37.8	55.26	54.40	-18.8	5,908	-0.32%
2018/01/16	5	53.78	23	54.29	53.90	-18	5,799	-0.31%
2018/01/15	16	53.69	35	54.41	54.80	-19	5,700	-0.33%
2018/01/12	32	53.41	30	53.59	53.20	2	5,469	0.04%
2018/01/11	23	50.10	31	50.23	51.00	-8	5,056	-0.16%
2018/01/10	44	49.69	21	49.91	48.95	23	4,929	0.47%
2018/01/09	1	47.50	30	47.33	47.50	-29	4,691	-0.62%
2018/01/08	16	47.10	4	46.93	47.10	12	4,696	0.26%
2018/01/05	6	47.05	18	47.14	46.60	-12	4,679	-0.26%
2018/01/04	18	47.45	10	47.87	47.10	8	4,710	0.17%
2018/01/03	11	48.68	15	48.67	48.70	-4	4,601	-0.09%
2018/01/02	27	49.31	14.1	49.21	48.85	12.9	4,534	0.29%