聯華 (1229)-永豐金-中和券商分點個股進出

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
67.0
漲跌
▲0.1
漲幅
+0.15%
成交量
439張
產業
上市食品類股
1067人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯華 (1229)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/06/14	2	66.90	0	0.00	67.00	2	829	0.24%
2024/06/13	1	66.80	0	0.00	66.90	1	841	0.12%
2024/06/07	0	0.00	0.5	67.50	67.20	-0.5	877	-0.06%
2024/06/05	0	67.10	0	0.00	67.10	0	947	0.00%
2024/06/03	0.1	67.20	0	0.00	67.00	0.1	983	0.01%
2024/05/30	1	66.80	0	0.00	66.60	1	1,004	0.10%
2024/05/29	1	67.20	12	66.90	67.10	-11	1,013	-1.09%
2024/05/28	0	0.00	1	66.90	67.30	-1	1,007	-0.10%
2024/05/23	2.1	67.80	0	0.00	67.60	2.1	1,017	0.20%
2024/05/16	0.1	68.10	0	0.00	68.30	0.1	1,020	0.01%
2024/05/13	0	0.00	2	67.70	67.70	-2	1,028	-0.19%
2024/05/10	2	67.10	0.5	67.60	67.40	1.5	1,025	0.15%
2024/05/09	0	67.00	16	67.50	67.40	-16	1,054	-1.51%
2024/05/08	0.1	67.10	0	0.00	67.70	0.1	1,051	0.01%
2024/05/02	1	66.40	0.3	66.50	66.40	0.7	1,045	0.07%
2024/04/30	1	66.30	0	0.00	66.40	1	1,048	0.10%
2024/04/29	0.5	66.10	0	0.00	66.50	0.5	1,048	0.05%
2024/04/25	1	65.80	0	0.00	65.50	1	1,045	0.10%
2024/04/24	1	66.30	0	0.00	66.20	1	1,043	0.10%
2024/04/23	1.1	65.98	0	0.00	66.20	1.1	1,060	0.10%
2024/04/22	0.2	65.80	0	0.00	65.50	0.2	1,066	0.02%
2024/04/19	1.2	65.69	0.2	65.40	65.30	1.1	1,060	0.10%
2024/04/18	0	66.20	0	0.00	66.10	0	1,036	0.00%
2024/04/17	2	66.40	0	0.00	66.30	2	1,039	0.19%
2024/04/16	0.6	66.91	1	67.00	66.30	-0.4	1,023	-0.04%
2024/04/15	1	67.70	0	0.00	67.70	1	992	0.10%
2024/04/12	2	67.50	0	0.00	67.50	2	990	0.20%
2024/04/09	1.1	67.90	0	0.00	67.80	1.1	1,008	0.11%
2024/03/29	1	67.70	0	0.00	67.90	1	1,012	0.10%
2024/03/28	0	0.00	0.2	67.80	68.00	-0.2	1,016	-0.02%
2024/03/27	0	67.40	0.2	67.40	67.20	-0.2	1,011	-0.02%
2024/03/26	2.2	67.28	0	0.00	66.80	2.2	1,011	0.22%
2024/03/25	3	67.20	2.1	67.24	67.10	0.9	998	0.09%
2024/03/22	1	67.70	0	0.00	67.80	1	992	0.10%
2024/03/21	1	67.60	0	0.00	67.60	1	999	0.10%
2024/03/20	1	66.80	0	67.60	67.30	1	1,039	0.09%
2024/03/19	1.2	67.33	0	0.00	67.20	1.2	1,037	0.12%
2024/03/18	2	67.50	0.2	67.70	67.70	1.8	1,033	0.17%
2024/03/15	0	68.30	0	0.00	67.70	0	1,029	0.00%
2024/03/14	5.1	68.76	0.1	69.20	68.70	5	1,022	0.48%
2024/03/12	1	68.60	0	0.00	68.60	1	1,010	0.10%
2024/03/08	5.1	66.32	0	0.00	65.70	5.1	954	0.53%
2024/03/07	0	67.20	0	0.00	67.00	0	936	0.00%
2024/03/05	1	67.40	1	67.20	67.40	0	944	0.00%
2024/03/04	0.1	66.00	0	0.00	66.00	0.1	928	0.01%
2024/02/29	1	64.70	0	0.00	65.50	1	932	0.11%
2024/02/27	0.4	64.94	0	0.00	64.60	0.4	914	0.04%
2024/02/26	1	65.00	1	65.00	64.80	0	911	0.00%
2024/02/23	0.1	65.06	0	0.00	65.00	0.1	914	0.01%
2024/02/21	0	65.10	0	0.00	64.80	0	956	0.00%
2024/02/19	0	65.30	0	0.00	65.10	0	957	0.00%
2024/02/16	2	65.30	0	0.00	65.20	2	982	0.20%
2024/02/15	2	65.60	0	0.00	65.50	2	991	0.20%
2024/02/01	3	64.47	7	65.61	65.70	-4	973	-0.41%
2024/01/31	0	65.10	0	0.00	64.90	0	946	0.00%
2024/01/26	0.1	66.00	0	0.00	66.00	0.1	936	0.01%
2024/01/23	0	0.00	0.2	65.10	64.90	-0.2	927	-0.02%
2024/01/22	2	64.55	0.1	65.04	64.90	1.9	932	0.20%
2024/01/19	1	64.10	0.3	64.42	64.20	0.7	935	0.08%
2024/01/18	1	63.70	0	0.00	63.80	1	934	0.11%
2024/01/17	1.2	63.80	0.3	63.97	63.60	0.9	937	0.10%
2024/01/16	0.2	64.70	0	0.00	64.00	0.2	917	0.02%
2024/01/15	0	0.00	0.1	65.50	65.10	-0.1	905	-0.01%
2024/01/12	0.2	65.80	0	0.00	65.00	0.2	911	0.02%
2024/01/11	0.6	65.11	0	0.00	65.90	0.6	910	0.06%
2024/01/10	1.5	64.33	0	0.00	64.00	1.5	924	0.16%
2024/01/09	0.3	64.80	0	0.00	64.50	0.3	925	0.03%
2024/01/08	0.2	65.00	0	0.00	64.80	0.2	927	0.02%
2024/01/05	0.1	65.38	1	64.91	64.90	-0.9	932	-0.10%
2024/01/03	3.2	65.48	0	0.00	65.30	3.2	934	0.34%
2024/01/02	0	0.00	1.1	66.44	66.50	-1.1	919	-0.12%
2023/12/29	1	66.50	0	0.00	66.70	1	923	0.11%
2023/12/28	0	0.00	0	66.40	66.40	0	922	0.00%
2023/12/26	1	65.80	0.2	66.00	65.90	0.8	914	0.09%
2023/12/25	0.1	65.70	1	65.60	65.70	-0.9	917	-0.10%
2023/12/21	1	66.20	0	0.00	66.20	1	915	0.11%
2023/12/19	0	66.20	0	0.00	66.00	0	914	0.00%
2023/12/18	0	66.67	1	66.60	66.30	-1	905	-0.11%
2023/12/14	1	67.80	0	0.00	67.30	1	852	0.12%
2023/12/11	1.1	66.69	3.2	67.49	67.20	-2.1	887	-0.23%
2023/12/08	0	67.90	0	0.00	67.80	0	874	0.00%
2023/12/06	0	68.70	0	0.00	68.60	0	863	0.00%
2023/12/04	0.3	68.64	0	68.80	68.50	0.3	847	0.03%
2023/12/01	0	68.40	0	0.00	68.40	0	845	0.00%
2023/11/30	0	0.00	5.1	68.80	68.40	-5.1	847	-0.60%
2023/11/27	0	66.30	0	0.00	66.40	0	830	0.00%
2023/11/22	0.1	66.53	0	0.00	66.60	0.1	809	0.01%
2023/11/21	0	0.00	6	66.83	67.10	-6	806	-0.74%
2023/11/20	0	0.00	3	65.00	65.50	-3	779	-0.38%
2023/11/17	0	64.40	0	0.00	64.40	0	771	0.00%
2023/11/16	0.1	64.20	0	0.00	64.60	0.1	767	0.01%
2023/11/14	0.1	63.50	0	0.00	63.80	0.1	751	0.02%
2023/11/08	1	62.00	2	62.30	62.50	-1	793	-0.13%
2023/11/02	1	61.70	0	0.00	61.60	1	836	0.12%
2023/11/01	1	61.70	0	0.00	61.60	1	858	0.12%
2023/10/30	5.1	61.92	0	0.00	62.20	5.1	896	0.57%
2023/10/24	0	60.60	0	0.00	61.20	0	964	0.00%
2023/10/20	1	60.02	1	60.80	60.80	0	1,060	0.00%
2023/10/19	0	61.00	0	0.00	60.80	0	1,075	0.00%
2023/10/18	0.1	60.70	0	0.00	61.70	0.1	1,087	0.00%
2023/10/16	0	61.41	0	0.00	61.10	0	1,125	0.00%
2023/10/13	0	61.55	0	0.00	61.30	0	1,141	0.00%
2023/10/11	1	61.90	2	61.50	61.60	-1	1,206	-0.08%
2023/10/05	2.3	62.01	0	0.00	61.80	2.3	1,256	0.18%
2023/10/04	1.1	61.31	1	61.30	61.40	0.1	1,274	0.01%
2023/10/03	1	62.10	0	0.00	61.90	1	1,277	0.08%
2023/09/26	0	62.10	0	0.00	61.80	0	1,325	0.00%
2023/09/21	0	61.70	5.1	61.41	61.50	-5.1	1,420	-0.36%
2023/09/19	0	0.00	1	61.80	61.70	-1	1,488	-0.07%
2023/09/18	2	62.00	0	0.00	62.30	2	1,502	0.14%
2023/09/15	2.1	61.43	0	0.00	63.00	2.1	1,501	0.14%
2023/09/14	0	61.90	0	0.00	62.00	0	1,458	0.00%
2023/09/08	1.1	60.13	0	0.00	60.20	1.1	1,461	0.08%
2023/09/06	0	61.30	0	0.00	60.80	0	1,464	0.00%
2023/09/05	0.3	61.83	0	0.00	61.60	0.3	1,465	0.02%
2023/09/04	0	0.00	0.1	61.50	61.60	-0.1	1,469	0.00%
2023/09/01	0	61.10	0	0.00	60.80	0	1,471	0.00%
2023/08/31	1	60.30	0	0.00	61.20	1	1,473	0.07%
2023/08/30	4	60.55	0	0.00	60.60	4	1,455	0.28%
2023/08/29	0.1	60.80	0	0.00	60.60	0.1	1,462	0.01%
2023/08/28	1	60.80	0	0.00	60.80	1	1,462	0.07%
2023/08/24	0	59.80	0	0.00	59.70	0	1,467	0.00%
2023/08/23	2	59.60	0.3	59.80	59.60	1.7	1,483	0.12%
2023/08/18	2	59.80	0.4	60.00	59.70	1.6	1,492	0.11%
2023/08/17	2	60.30	0	0.00	60.20	2	1,481	0.14%
2023/08/16	1.1	59.82	1	59.90	60.50	0.1	1,483	0.00%
2023/08/15	3	61.37	2	61.30	60.90	1	1,461	0.07%
2023/08/14	1.1	61.63	0	0.00	61.80	1.1	1,457	0.08%
2023/08/11	0.1	62.89	1	62.90	62.50	-0.9	1,474	-0.06%
2023/08/10	0.1	63.44	1	63.00	63.10	-0.9	1,481	-0.06%
2023/08/09	1	64.50	0	0.00	64.30	1	1,484	0.07%
2023/08/07	1	62.20	2	62.50	63.20	-1	1,487	-0.07%
2023/08/04	2	62.90	0	0.00	62.60	2	1,468	0.14%
2023/08/02	2.2	63.64	0	0.00	63.10	2.2	1,469	0.15%
2023/08/01	0	0.00	5.3	64.27	64.30	-5.3	1,447	-0.36%
2023/07/28	0.1	64.14	11	64.25	63.80	-10.9	1,455	-0.75%
2023/07/27	2.2	65.27	6	64.70	64.60	-3.8	1,433	-0.26%
2023/07/26	13	64.96	9	65.37	65.50	4	1,421	0.28%
2023/07/25	0.1	69.40	0	0.00	69.30	0.1	1,379	0.00%
2023/07/24	7	69.34	1	69.00	69.10	6	1,345	0.45%
2023/07/21	6.1	69.47	0	0.00	69.60	6.1	1,356	0.45%
2023/07/20	0	0.00	1	69.70	69.70	-1	1,453	-0.07%
2023/07/19	6.1	69.93	1	69.10	68.80	5.1	1,505	0.34%
2023/07/18	2	71.20	0	0.00	71.20	2	1,467	0.14%
2023/07/17	2	71.40	0	0.00	70.90	2	1,466	0.14%
2023/07/14	2.1	71.24	6	71.35	71.10	-3.9	1,434	-0.27%
2023/07/13	2	69.95	0	0.00	69.80	2	1,415	0.14%
2023/07/12	1.2	69.38	0	0.00	69.20	1.2	1,422	0.09%
2023/07/11	4.2	69.08	0	0.00	69.40	4.2	1,427	0.29%
2023/07/10	0	0.00	2.1	68.40	68.00	-2.1	1,427	-0.15%
2023/07/07	1.1	67.74	2	68.10	68.00	-0.9	1,433	-0.06%
2023/07/06	0.1	68.60	0.1	68.40	68.20	0	1,424	0.00%
2023/07/05	0	0.00	1	69.10	69.10	-1	1,412	-0.07%
2023/07/04	0	0.00	2	69.00	69.00	-2	1,418	-0.14%
2023/07/03	1	68.90	0	0.00	69.00	1	1,438	0.07%
2023/06/30	0	67.20	9	67.40	67.80	-9	1,442	-0.62%
2023/06/29	5	68.62	4	67.88	67.60	1	1,409	0.07%
2023/06/28	1	67.50	2	66.80	67.90	-1	1,371	-0.07%
2023/06/27	2	66.30	1	66.80	66.70	1	1,346	0.07%
2023/06/26	0.1	65.20	0	0.00	65.10	0.1	1,333	0.01%
2023/06/21	1	63.40	0	0.00	64.60	1	1,317	0.08%
2023/06/20	0.1	63.90	0	0.00	63.60	0.1	1,313	0.01%
2023/06/16	9	64.70	0	0.00	64.60	9	1,333	0.68%
2023/06/15	0	0.00	1	63.70	63.90	-1	1,323	-0.08%
2023/06/14	1.1	63.79	0	0.00	63.70	1.1	1,360	0.08%
2023/06/12	1	63.60	0.2	63.70	63.50	0.8	1,390	0.06%
2023/06/09	1	63.70	1	63.80	63.40	0	1,422	0.00%
2023/06/08	1	63.90	0	0.00	63.60	1	1,422	0.07%
2023/06/05	0.1	62.70	0	0.00	62.60	0.1	1,410	0.00%
2023/06/02	0	62.80	0	0.00	62.70	0	1,408	0.00%
2023/05/29	0	0.00	5	63.50	63.20	-5	1,417	-0.35%
2023/05/26	0.1	62.60	0	0.00	62.90	0.1	1,395	0.01%
2023/05/22	0.1	62.90	0	0.00	62.80	0.1	1,384	0.01%
2023/05/19	0	62.20	0.1	62.30	62.30	0	1,370	0.00%
2023/05/18	0	0.00	0.4	62.50	62.30	-0.4	1,363	-0.03%
2023/05/17	0.1	62.50	1	62.10	62.80	-0.9	1,360	-0.07%
2023/05/15	0.1	60.70	0.2	61.40	60.90	-0.2	1,322	-0.01%
2023/05/12	0.2	61.08	0	0.00	61.10	0.2	1,314	0.01%
2023/05/11	0.2	61.08	0	0.00	60.70	0.2	1,322	0.01%
2023/05/10	0.1	61.90	0	0.00	62.20	0.1	1,315	0.00%
2023/05/09	0	61.70	0	0.00	61.80	0	1,317	0.00%
2023/05/08	0	62.10	4	61.93	62.20	-4	1,325	-0.30%
2023/05/05	0.1	62.40	0	0.00	61.90	0.1	1,348	0.01%
2023/05/03	1	61.80	0	0.00	61.90	1	1,338	0.07%
2023/05/02	2	62.15	0	0.00	61.90	2	1,345	0.15%
2023/04/27	1	60.90	4	60.78	60.70	-3	1,343	-0.22%
2023/04/26	7	60.37	1	60.50	61.10	6	1,339	0.45%
2023/04/25	5	61.06	2.3	60.60	60.20	2.7	1,313	0.21%
2023/04/24	0	0.00	7.7	61.97	62.30	-7.7	1,211	-0.64%
2023/04/21	0	0.00	10	59.70	59.80	-10	1,191	-0.84%
2023/04/20	0	0.00	6	59.57	60.50	-6	1,179	-0.51%
2023/04/19	0.2	59.90	2	59.80	59.70	-1.8	1,170	-0.15%
2023/04/18	0	59.80	0.1	59.80	59.80	0	1,160	0.00%
2023/04/17	4	61.88	2	61.50	60.20	2	1,149	0.17%
2023/04/13	3.1	58.40	0	0.00	59.00	3.1	1,085	0.28%
2023/04/10	0.1	58.60	0	0.00	58.70	0.1	1,064	0.00%
2023/04/07	0.1	58.40	0	0.00	58.30	0.1	1,054	0.01%
2023/04/06	0	0.00	12	57.60	57.70	-12	1,039	-1.15%
2023/03/30	0.2	56.10	0	0.00	55.70	0.2	977	0.02%
2023/03/28	0.5	56.08	0	0.00	55.80	0.5	986	0.05%
2023/03/27	2.1	55.18	0	0.00	56.00	2.1	982	0.21%
2023/03/22	0.1	56.30	0	0.00	56.30	0.1	957	0.01%
2023/03/21	0	0.00	3.4	54.73	55.60	-3.4	943	-0.36%
2023/03/17	0.1	55.00	0	0.00	54.40	0.1	925	0.01%
2023/03/16	0.1	55.91	2	55.90	55.50	-1.9	889	-0.21%
2023/03/15	4.6	56.16	7	55.74	56.10	-2.4	879	-0.27%
2023/03/14	6	55.00	0.2	55.30	55.10	5.8	863	0.67%
2023/03/13	0	53.20	0	0.00	53.80	0	832	0.00%
2023/03/10	1.3	54.03	0	0.00	53.90	1.3	832	0.16%
2023/03/07	0	54.80	0	0.00	54.80	0	839	0.00%
2023/03/06	0.3	54.80	0	0.00	54.80	0.3	846	0.04%
2023/03/03	0	54.20	0	0.00	54.20	0	842	0.00%
2023/03/02	0	0.00	1	53.80	54.00	-1	841	-0.12%
2023/02/24	0	54.60	0	0.00	54.40	0	830	0.00%
2023/02/17	1	53.50	0	0.00	53.40	1	842	0.12%
2023/02/15	0.1	53.40	0	0.00	53.20	0.1	861	0.01%
2023/02/14	1.1	53.42	0	0.00	53.40	1.1	863	0.12%
2023/02/13	0.1	53.98	0	0.00	53.70	0.1	865	0.01%
2023/02/10	0	0.00	1	54.40	54.40	-1	868	-0.12%
2023/02/08	2.1	54.51	0	0.00	54.60	2.1	858	0.24%
2023/02/06	0.1	53.60	1	53.70	53.70	-0.9	844	-0.11%
2023/02/02	1	52.80	0	0.00	53.40	1	800	0.12%
2023/02/01	1.1	51.54	0.1	52.40	52.40	1	786	0.13%
2023/01/31	1	51.70	1	51.90	51.90	0	787	0.00%
2023/01/30	2.1	51.55	1	51.60	51.60	1.1	779	0.14%
2023/01/17	1.1	51.69	1	51.50	51.50	0.1	768	0.01%
2023/01/16	2	51.45	1	51.50	51.50	1	769	0.13%
2023/01/13	0.1	51.50	1	51.30	51.30	-0.9	762	-0.12%
2023/01/12	2.1	51.85	2	51.70	51.70	0.1	768	0.01%
2023/01/11	5	51.52	5	51.72	52.30	0	765	0.00%
2023/01/10	0.1	50.30	0	0.00	50.00	0.1	724	0.01%
2023/01/09	1	50.20	0.3	50.30	50.10	0.7	746	0.10%
2022/12/29	0	49.30	0	0.00	49.70	0	788	0.00%
2022/12/27	0	0.00	5	49.40	49.45	-5	814	-0.61%
2022/12/20	2.2	49.25	0	0.00	48.95	2.2	891	0.24%
2022/12/19	5	49.85	0	0.00	49.80	5	898	0.56%
2022/12/16	1	49.55	0	0.00	49.35	1	904	0.11%
2022/12/13	0	50.20	0	0.00	49.75	0	919	0.00%
2022/12/12	0	0.00	1	50.00	49.80	-1	928	-0.11%
2022/12/08	1	49.50	0	0.00	49.45	1	980	0.10%
2022/12/07	0	49.90	0	0.00	49.80	0	983	0.00%
2022/12/02	0.1	51.00	0	0.00	51.00	0.1	990	0.01%
2022/11/30	0	0.00	0.1	51.20	51.10	-0.1	993	-0.01%
2022/11/29	1	49.95	0	0.00	50.10	1	981	0.10%
2022/11/28	0	49.65	0	0.00	50.40	0	981	0.00%
2022/11/15	0	0.00	1	50.60	50.60	-1	1,036	-0.10%
2022/11/09	0.3	50.41	0	0.00	50.50	0.3	1,024	0.02%
2022/11/03	1	47.40	0	0.00	48.00	1	1,036	0.10%
2022/11/02	0	47.85	0	0.00	47.60	0	1,036	0.00%
2022/11/01	0	47.40	0	0.00	47.10	0	1,038	0.00%
2022/10/28	0	47.00	0	0.00	46.70	0	1,072	0.00%
2022/10/21	0	47.10	0	0.00	46.90	0	1,161	0.00%
2022/10/20	0	46.85	0	0.00	47.10	0	1,176	0.00%
2022/10/19	3	47.90	0	0.00	47.95	3	1,179	0.25%
2022/10/17	0.2	47.17	0	0.00	47.60	0.2	1,188	0.02%
2022/10/13	1.1	48.02	0	0.00	48.25	1.1	1,167	0.09%
2022/10/12	0.1	48.04	0	0.00	48.90	0.1	1,159	0.01%
2022/10/11	1.3	48.41	0	0.00	48.30	1.3	1,154	0.11%
2022/10/06	0.1	50.44	2.8	50.54	50.60	-2.7	1,125	-0.24%
2022/10/05	1	50.80	0	0.00	50.90	1	1,137	0.09%
2022/10/04	1	49.80	0	0.00	49.95	1	1,131	0.09%
2022/10/03	0.2	50.01	0	0.00	49.65	0.2	1,122	0.01%
2022/09/30	0.1	50.48	0	0.00	50.70	0.1	1,117	0.01%
2022/09/29	1	51.80	0	0.00	51.20	1	1,100	0.09%
2022/09/28	0.1	51.80	0	0.00	51.10	0.1	1,098	0.01%
2022/09/27	0.7	52.40	0.6	52.70	52.70	0.1	1,088	0.01%
2022/09/26	0.1	53.11	0	0.00	52.60	0.1	1,093	0.01%
2022/09/23	0	54.26	0	0.00	54.20	0	1,088	0.00%
2022/09/22	1	53.40	0	0.00	54.20	1	1,101	0.09%
2022/09/21	0	54.00	0	0.00	53.60	0	1,095	0.00%
2022/09/20	1	54.20	0	0.00	54.30	1	1,085	0.09%
2022/09/15	1	55.00	0	0.00	54.80	1	1,065	0.09%
2022/09/14	0	55.00	0	0.00	54.70	0	1,064	0.00%
2022/09/13	1	55.21	0	0.00	55.40	1	1,077	0.09%
2022/09/08	1	55.40	0	0.00	55.70	1	1,089	0.09%
2022/09/07	0.1	55.14	0	0.00	54.60	0.1	1,098	0.01%
2022/09/05	1.1	56.39	0	0.00	56.00	1.1	1,098	0.10%
2022/08/30	2	56.90	0	0.00	56.90	2	1,151	0.17%
2022/08/29	0	58.70	0	0.00	58.80	0	1,148	0.00%
2022/08/26	1.2	59.53	0	0.00	59.60	1.2	1,134	0.11%
2022/08/25	1.1	60.49	3	60.23	60.20	-1.9	1,149	-0.17%
2022/08/15	0	0.00	2	59.70	59.80	-2	1,214	-0.16%
2022/08/08	0	56.80	0	0.00	56.90	0	1,287	0.00%
2022/08/04	0	56.17	0	0.00	56.40	0	1,338	0.00%
2022/08/03	1	56.82	0	0.00	57.10	1	1,330	0.08%
2022/08/02	0	58.20	0	0.00	58.50	0	1,335	0.00%
2022/08/01	0	59.20	0	0.00	58.90	0	1,367	0.00%
2022/07/28	0	0.00	1	58.50	58.20	-1	1,361	-0.07%
2022/07/20	1	56.20	0	0.00	55.90	1	1,588	0.06%
2022/07/13	0	0.00	1.1	55.11	55.50	-1.1	1,796	-0.06%
2022/07/12	1	54.40	0	0.00	54.10	1	1,811	0.06%
2022/07/06	1	55.40	0	0.00	55.40	1	1,861	0.05%
2022/07/01	0	55.50	0	0.00	54.70	0	1,942	0.00%
2022/06/30	0	55.90	0	0.00	56.10	0	1,971	0.00%
2022/06/29	0	56.60	0	0.00	57.00	0	1,977	0.00%
2022/06/28	0.2	57.10	0	0.00	57.00	0.2	1,990	0.01%
2022/06/17	0	54.40	0	0.00	54.30	0	2,045	0.00%
2022/06/16	0	55.60	0	0.00	55.10	0	2,066	0.00%
2022/06/13	0	56.00	1	56.10	55.90	-1	2,177	-0.04%
2022/06/10	0	57.00	0	0.00	57.30	0	2,181	0.00%
2022/06/09	0	57.80	0	0.00	57.70	0	2,211	0.00%
2022/06/08	1	58.10	0	0.00	58.40	1	2,332	0.04%
2022/06/02	2	56.01	0	0.00	55.90	2	2,583	0.08%
2022/05/30	0	0.00	1	57.10	57.30	-1	2,717	-0.04%
2022/05/27	0	56.00	0	0.00	56.00	0	2,803	0.00%
2022/05/26	0.6	56.50	3	56.30	56.00	-2.4	2,827	-0.08%
2022/05/25	0	0.00	1	54.40	55.10	-1	2,826	-0.04%
2022/05/24	0	54.10	0	0.00	53.90	0	2,888	0.00%
2022/05/23	2	54.90	0	0.00	54.60	2	2,899	0.07%
2022/05/20	0	54.50	0	0.00	54.60	0	2,926	0.00%
2022/05/19	0	53.80	0	0.00	55.20	0	2,918	0.00%
2022/05/17	1	53.30	0	0.00	53.50	1	2,896	0.04%
2022/05/16	1	53.00	0	0.00	53.60	1	2,928	0.03%
2022/05/12	0	52.40	0	0.00	52.00	0	2,961	0.00%
2022/05/10	0	0.00	3.7	53.08	53.90	-3.7	3,016	-0.12%
2022/05/09	1	53.71	0	0.00	53.30	1	3,041	0.03%
2022/05/05	1.1	56.51	0	0.00	56.60	1.1	2,998	0.04%
2022/05/03	0	55.60	0.2	55.70	55.80	-0.2	2,992	-0.01%
2022/04/29	1.1	57.03	3	57.00	56.20	-1.9	2,979	-0.06%
2022/04/28	7.1	56.28	0	0.00	55.90	7.1	2,950	0.24%
2022/04/27	5.1	56.49	0	0.00	55.80	5.1	2,934	0.17%
2022/04/26	2.1	58.18	0	0.00	58.30	2.1	2,874	0.07%
2022/04/25	3.1	60.20	0	0.00	59.80	3.1	2,824	0.11%
2022/04/22	4	62.35	0	0.00	62.20	4	2,784	0.14%
2022/04/21	5	64.14	0	0.00	63.80	5	2,750	0.18%
2022/04/20	1	66.49	0	0.00	65.90	1	2,740	0.04%
2022/04/19	0	0.00	1	65.70	65.90	-1	2,709	-0.04%
2022/04/18	1	66.00	0	0.00	65.60	1	2,710	0.04%
2022/04/13	1	65.70	0	0.00	66.10	1	2,686	0.04%
2022/04/12	0	65.50	0	0.00	65.20	0	2,685	0.00%
2022/04/11	0	0.00	0.1	67.40	66.70	-0.1	2,687	0.00%
2022/04/07	0	0.00	1	66.00	66.00	-1	2,676	-0.04%
2022/04/06	0	0.00	3	65.50	65.50	-3	2,645	-0.11%
2022/04/01	1	63.60	0	0.00	63.60	1	2,641	0.04%
2022/03/30	3	64.40	0	0.00	64.40	3	2,649	0.11%
2022/03/29	1.1	64.14	0	0.00	64.10	1.1	2,675	0.04%
2022/03/25	1.1	64.21	0	0.00	64.20	1.1	2,674	0.04%
2022/03/24	1	64.60	0	0.00	64.80	1	2,658	0.04%
2022/03/22	0	0.00	3.1	64.91	65.00	-3.1	2,644	-0.12%
2022/03/21	0	0.00	0	64.20	64.00	0	2,607	0.00%
2022/03/18	1.2	63.04	0	0.00	62.10	1.2	2,579	0.05%
2022/03/17	4	63.25	4	63.50	63.40	0	2,525	0.00%
2022/03/16	1.1	63.17	0	0.00	62.80	1.1	2,504	0.04%
2022/03/15	0.1	63.90	0	0.00	63.40	0.1	2,463	0.00%
2022/03/14	1	63.90	0	0.00	64.20	1	2,444	0.04%
2022/03/11	9.3	63.41	1	63.50	63.60	8.3	2,408	0.35%
2022/03/10	10.2	64.47	5	65.04	65.20	5.2	2,278	0.23%
2022/03/09	0.2	67.20	0	0.00	67.00	0.2	2,103	0.01%
2022/03/08	4.5	67.72	0	0.00	65.80	4.5	2,069	0.22%
2022/03/07	0.5	69.37	10	69.90	68.90	-9.5	1,993	-0.48%
2022/03/04	4.2	71.19	0	0.00	70.90	4.2	1,942	0.22%
2022/03/03	0.3	72.30	0	0.00	72.10	0.3	1,919	0.02%
2022/03/02	6.3	71.40	8	71.05	71.80	-1.7	1,842	-0.09%
2022/03/01	1	68.90	2.2	68.68	68.80	-1.2	1,748	-0.07%
2022/02/25	1.2	67.03	0	67.40	67.00	1.2	1,721	0.07%
2022/02/24	3	67.60	2	66.80	66.90	1	1,710	0.06%
2022/02/22	2	67.50	0	0.00	67.20	2	1,643	0.12%
2022/02/21	3	67.50	0	0.00	67.60	3	1,614	0.19%
2022/02/18	0	0.00	7	67.50	67.60	-7	1,607	-0.44%
2022/02/16	0	0.00	0.1	67.30	67.50	-0.1	1,618	-0.01%
2022/02/15	1	67.30	0	0.00	67.20	1	1,601	0.06%
2022/02/14	1	65.50	0	0.00	66.90	1	1,560	0.06%
2022/02/11	3.3	66.32	0	0.00	66.30	3.3	1,560	0.21%
2022/02/10	2.1	66.20	1.1	66.30	66.30	1	1,527	0.07%
2022/02/09	0	0.00	12	63.60	64.40	-12	1,484	-0.81%
2022/02/08	7	61.73	0	0.00	62.20	7	1,440	0.49%
2022/02/07	6.1	60.81	0	0.00	61.30	6.1	1,441	0.42%
2022/01/26	4	61.30	10	61.20	61.10	-6	1,477	-0.41%
2022/01/25	0.1	60.98	0	0.00	61.20	0.1	1,560	0.01%
2022/01/24	1.2	60.72	0	0.00	61.20	1.2	1,545	0.08%
2022/01/21	0.1	61.50	0	0.00	61.30	0.1	1,525	0.01%
2022/01/19	0.1	61.90	6	61.90	61.50	-5.9	1,501	-0.39%
2022/01/13	0	0.00	1	61.60	62.30	-1	1,475	-0.07%
2022/01/12	2	60.50	0	0.00	61.50	2	1,476	0.14%
2022/01/11	0	0.00	0.1	61.00	60.50	-0.1	1,473	-0.01%
2022/01/10	0.1	60.90	0	0.00	60.80	0.1	1,458	0.00%
2022/01/07	1	60.90	0	0.00	60.90	1	1,445	0.07%
2022/01/06	3	60.43	0	0.00	60.90	3	1,442	0.21%
2022/01/04	3.1	60.64	0	0.00	60.40	3.1	1,466	0.21%
2022/01/03	1	61.50	0	0.00	61.60	1	1,452	0.07%
2021/12/30	3.1	61.52	0	0.00	61.90	3.1	1,464	0.21%
2021/12/28	0	62.00	1.2	62.08	62.20	-1.2	1,438	-0.08%
2021/12/27	0	0.00	1	61.00	61.00	-1	1,423	-0.07%
2021/12/23	0	0.00	2	60.00	59.80	-2	1,446	-0.14%
2021/12/22	0	0.00	1	58.50	58.70	-1	1,441	-0.07%
2021/12/20	0	0.00	2	57.90	57.80	-2	1,518	-0.13%
2021/12/17	2	57.40	0	0.00	57.40	2	1,629	0.12%
2021/12/16	1	57.70	0	0.00	58.00	1	1,693	0.06%
2021/12/14	0.1	57.30	0	0.00	57.40	0.1	2,053	0.01%
2021/12/10	0	57.50	2	57.50	57.50	-2	2,196	-0.09%
2021/12/08	0	0.00	5	57.20	57.40	-5	2,292	-0.22%
2021/12/02	0.1	57.37	0	0.00	57.20	0.1	2,522	0.00%
2021/11/30	0	57.50	2	56.70	57.50	-2	2,526	-0.08%
2021/11/26	0.1	56.70	0	0.00	56.50	0.1	2,513	0.00%
2021/11/24	1	56.90	0	0.00	56.80	1	2,511	0.04%
2021/11/22	0.1	57.10	0	0.00	57.00	0.1	2,537	0.00%
2021/11/19	0	57.60	0	0.00	57.30	0	2,534	0.00%
2021/11/17	0	57.90	0.5	57.90	57.80	-0.5	2,521	-0.02%
2021/11/16	2	57.80	0.5	57.86	58.00	1.5	2,523	0.06%
2021/11/12	1	58.80	0	0.00	58.80	1	2,515	0.04%
2021/11/11	0	0.00	2	57.20	57.40	-2	2,499	-0.08%
2021/11/10	2	56.60	0	0.00	56.80	2	2,512	0.08%
2021/11/08	0	0.00	20	57.00	57.20	-20	2,473	-0.81%
2021/11/05	0	57.70	0	0.00	57.30	0	2,464	0.00%
2021/11/04	0.9	58.00	0	0.00	57.80	0.9	2,457	0.04%
2021/11/03	2	57.40	2	57.60	58.20	0	2,449	0.00%
2021/11/02	2	58.70	5	57.94	59.10	-3	2,401	-0.12%
2021/10/28	0.2	55.50	0.3	55.90	55.90	-0.1	2,305	0.00%
2021/10/25	0	0.00	2	55.00	55.20	-2	2,318	-0.09%
2021/10/22	0	0.00	1	55.50	55.20	-1	2,337	-0.04%
2021/10/20	1.4	55.31	0	0.00	56.30	1.4	2,334	0.06%
2021/10/15	0.1	54.50	0	0.00	54.50	0.1	2,363	0.00%
2021/10/14	0	54.40	2	54.20	54.20	-2	2,374	-0.08%
2021/10/13	1.1	54.63	0	0.00	54.60	1.1	2,374	0.05%
2021/10/12	0	55.20	0	0.00	54.60	0	2,399	0.00%
2021/10/06	1	54.60	2	54.70	54.80	-1	2,372	-0.04%
2021/10/05	2.1	53.76	0	0.00	54.60	2.1	2,378	0.09%
2021/10/04	1.3	54.28	0	0.00	54.20	1.3	2,372	0.05%
2021/10/01	3.2	54.99	0	0.00	54.90	3.2	2,358	0.14%
2021/09/30	2	54.50	7	55.51	56.00	-5	2,325	-0.22%
2021/09/29	0.2	54.61	0	0.00	54.50	0.2	2,305	0.01%
2021/09/28	0.1	55.00	2	54.60	54.70	-1.9	2,285	-0.08%
2021/09/27	7.9	54.83	1	55.10	54.60	6.9	2,265	0.31%
2021/09/24	4	55.60	2	56.70	56.00	2	2,215	0.09%
2021/09/23	25	59.42	1	59.50	60.00	24	2,148	1.12%
2021/09/22	0	0.00	4	58.90	59.00	-4	2,087	-0.19%
2021/09/17	29.1	58.60	10	58.40	57.40	19.1	1,997	0.96%
2021/09/16	4	62.30	3	62.57	62.50	1	1,799	0.06%
2021/09/15	1	60.40	2	61.00	61.20	-1	1,721	-0.06%
2021/09/14	0	0.00	2	59.90	60.00	-2	1,666	-0.12%
2021/09/13	1	58.60	1	59.00	59.00	0	1,618	0.00%
2021/09/09	0	0.00	5	56.00	56.50	-5	1,562	-0.32%
2021/09/08	0	0.00	5.3	56.01	55.60	-5.3	1,527	-0.35%
2021/09/07	0	0.00	3	53.30	54.30	-3	1,440	-0.21%
2021/09/06	0	0.00	3	53.00	53.00	-3	1,440	-0.21%
2021/09/03	0	0.00	2	52.80	52.90	-2	1,434	-0.14%
2021/08/31	2	52.30	0	0.00	52.60	2	1,425	0.14%
2021/08/27	0	0.00	8	52.45	52.80	-8	1,438	-0.56%
2021/08/26	1	51.20	0.3	51.60	51.40	0.7	1,413	0.05%
2021/08/24	0	0.00	2	50.90	50.80	-2	1,442	-0.14%
2021/08/23	2	50.60	0	0.00	50.60	2	1,475	0.14%
2021/08/19	2	50.13	0	0.00	49.90	2	1,503	0.13%
2021/08/18	1	50.69	0	0.00	50.80	1	1,492	0.07%
2021/08/17	1	51.20	0	0.00	50.70	1	1,484	0.07%
2021/08/16	0	51.20	4	51.30	50.90	-4	1,490	-0.27%
2021/08/12	1	50.90	0	0.00	51.20	1	1,503	0.07%
2021/08/09	5	51.20	0	0.00	51.20	5	1,621	0.31%
2021/08/06	6	51.75	0	0.00	51.90	6	1,643	0.37%
2021/08/04	5	52.44	0	0.00	52.40	5	1,861	0.27%
2021/08/02	2	52.10	0	0.00	52.30	2	1,932	0.10%
2021/07/30	5	52.58	0	0.00	52.50	5	1,935	0.26%
2021/07/29	1	52.80	0	0.00	53.20	1	1,945	0.05%
2021/07/27	0	0.00	8	53.26	53.40	-8	2,007	-0.40%
2021/07/26	0	0.00	5	52.60	52.60	-5	2,005	-0.25%
2021/07/23	1	52.50	0	0.00	52.60	1	2,043	0.05%
2021/07/20	0	0.00	2	52.20	52.10	-2	2,135	-0.09%
2021/07/19	0	0.00	3	51.63	52.00	-3	2,233	-0.13%
2021/07/16	0	0.00	0.1	52.10	51.40	-0.1	2,391	0.00%
2021/07/13	0	0.00	2	51.00	50.90	-2	2,572	-0.08%
2021/07/09	0	0.00	0.6	50.50	50.60	-0.6	2,650	-0.02%
2021/07/05	2	50.30	0	0.00	50.50	2	2,888	0.07%
2021/07/01	0	0.00	4	50.75	50.70	-4	3,009	-0.13%
2021/06/30	6	50.47	0.4	50.20	50.00	5.6	3,082	0.18%
2021/06/29	1	50.60	0	0.00	50.80	1	3,095	0.03%
2021/06/28	0	0.00	3	51.10	51.10	-3	3,240	-0.09%
2021/06/25	0	0.00	6	49.97	50.20	-6	3,240	-0.19%
2021/06/21	1	48.80	0	0.00	48.95	1	3,281	0.03%
2021/06/18	0	0.00	9	49.42	49.45	-9	3,329	-0.27%
2021/06/17	0	0.00	6	49.05	49.10	-6	3,367	-0.18%
2021/06/16	0	0.00	3	48.95	49.00	-3	3,404	-0.09%
2021/06/15	0	0.00	11	48.71	49.00	-11	3,406	-0.32%
2021/06/04	4.1	47.95	0	0.00	47.90	4.1	3,529	0.11%
2021/06/03	1	48.60	0	0.00	48.50	1	3,557	0.03%
2021/06/01	0.1	48.25	0	0.00	48.20	0.1	3,607	0.00%
2021/05/31	10.1	48.38	0	0.00	48.30	10.1	3,617	0.28%
2021/05/18	2	45.40	0	0.00	46.75	2	3,697	0.05%
2021/05/17	2	46.00	0	0.00	45.50	2	3,698	0.05%
2021/05/14	0	0.00	4	46.70	46.75	-4	3,624	-0.11%
2021/05/13	0	0.00	2	46.25	46.05	-2	3,597	-0.06%
2021/05/12	0.1	46.89	12	45.53	45.60	-11.9	3,500	-0.34%
2021/05/11	1	48.30	4	49.20	48.95	-3	3,380	-0.09%
2021/05/04	6	47.47	4.3	47.55	47.40	1.7	3,359	0.05%
2021/05/03	3	48.48	0	0.00	48.40	3	3,306	0.09%
2021/04/29	16	49.01	0	0.00	49.25	16	3,293	0.49%
2021/04/28	0	0.00	10	49.15	49.45	-10	3,284	-0.30%
2021/04/27	0.1	48.15	0	0.00	48.00	0.1	3,277	0.00%
2021/04/26	6.1	47.68	1	48.00	48.35	5.1	3,263	0.15%
2021/04/23	7.1	48.70	0	0.00	48.50	7.1	3,221	0.22%
2021/04/22	11	50.27	1	51.20	50.00	10	3,147	0.32%
2021/04/21	4	51.93	3	52.00	53.00	1	3,007	0.03%
2021/04/20	13	51.90	0	0.00	52.00	13	2,918	0.45%
2021/04/19	11	52.11	4	52.00	52.10	7	2,875	0.24%
2021/04/16	0	0.00	1	51.60	51.90	-1	2,820	-0.04%
2021/04/15	1	50.10	0	0.00	50.40	1	2,779	0.04%
2021/04/14	1.1	49.53	1	50.10	50.00	0.1	2,764	0.00%
2021/04/12	0	0.00	8	50.88	51.30	-8	2,672	-0.30%
2021/04/09	5	50.20	0	0.00	50.30	5	2,658	0.19%
2021/04/08	1	49.60	2.1	49.95	50.00	-1.1	2,627	-0.04%
2021/04/07	0	0.00	9	49.94	50.10	-9	2,613	-0.34%
2021/04/06	0	0.00	4	48.20	49.20	-4	2,600	-0.15%
2021/04/01	4	47.50	0	0.00	47.65	4	2,541	0.16%
2021/03/31	2	47.50	8	47.75	47.35	-6	2,491	-0.24%
2021/03/29	0	0.00	5	46.20	46.30	-5	2,304	-0.22%
2021/03/26	0	0.00	6	45.58	45.70	-6	2,288	-0.26%
2021/03/24	4	45.51	0	0.00	45.45	4	2,261	0.18%
2021/03/23	2	45.48	8	45.75	45.50	-6	2,238	-0.27%
2021/03/22	0	0.00	12	44.47	45.00	-12	2,187	-0.55%
2021/03/19	1	43.80	0	0.00	43.65	1	2,141	0.05%
2021/03/18	0	0.00	4	43.85	43.70	-4	2,095	-0.19%
2021/03/16	0	0.00	9.8	43.76	43.90	-9.8	2,148	-0.46%
2021/03/15	3	43.15	0	0.00	43.40	3	2,146	0.14%
2021/03/12	9	43.33	0	0.00	43.35	9	2,152	0.42%
2021/03/11	7	43.74	1	43.55	43.70	6	2,155	0.28%
2021/03/10	1	44.35	4	44.30	44.25	-3	2,110	-0.14%
2021/03/09	10	43.95	22	43.88	44.00	-12	2,096	-0.57%
2021/03/08	1	43.40	0	0.00	43.60	1	2,066	0.05%
2021/03/05	1	43.15	15	42.79	43.10	-14	2,033	-0.69%
2021/03/03	0.8	42.45	4	42.65	42.65	-3.2	2,017	-0.16%
2021/03/02	0	0.00	5	42.25	42.30	-5	1,993	-0.25%
2021/02/24	0	0.00	12	42.25	42.05	-12	1,969	-0.61%
2021/02/22	4	41.93	0	0.00	41.90	4	1,944	0.21%
2021/02/19	1	41.90	1	42.05	42.05	0	1,953	0.00%
2021/02/04	1	40.45	0	0.00	40.60	1	1,967	0.05%
2021/01/29	4	40.05	0	0.00	40.45	4	2,049	0.20%
2021/01/27	4	40.55	0	0.00	40.65	4	1,987	0.20%
2021/01/26	8	40.63	1	40.60	40.65	7	1,989	0.35%
2021/01/25	4	40.10	0	0.00	40.85	4	1,987	0.20%
2021/01/22	2	40.28	0	0.00	40.40	2	1,986	0.10%
2021/01/21	2	40.40	0	0.00	40.45	2	1,986	0.10%
2021/01/20	4	40.55	0	0.00	40.40	4	1,974	0.20%
2021/01/19	4	40.95	29	41.06	41.10	-25	1,917	-1.30%
2021/01/15	3	41.35	0	0.00	41.20	3	1,908	0.16%
2021/01/14	8	41.58	0	0.00	41.65	8	1,947	0.41%
2021/01/13	1	41.85	0	0.00	41.85	1	1,936	0.05%
2021/01/12	3	41.87	0	0.00	41.80	3	1,931	0.16%
2021/01/11	1	41.85	3	41.85	42.10	-2	1,924	-0.10%
2021/01/08	8	41.90	0	0.00	41.85	8	1,914	0.42%
2021/01/07	4	42.10	0	0.00	42.15	4	1,888	0.21%
2021/01/06	12	42.30	0	0.00	42.15	12	1,869	0.64%
2021/01/05	4	42.25	4	42.80	42.65	0	1,825	0.00%
2021/01/04	4	42.35	189	42.35	42.50	-185	1,823	-10.14%	大賣/鉅額交易
2020/12/31	12	42.64	0	0.00	42.60	12	1,792	0.67%
2020/12/29	170	42.56	26.3	42.63	42.85	143.7	1,766	8.13%	大買/鉅額交易
2020/12/28	50	41.95	3	41.90	41.90	47	1,696	2.77%
2020/12/21	0	0.00	1	41.30	41.60	-1	1,702	-0.06%
2020/12/17	2	41.40	0	0.00	41.45	2	1,727	0.12%
2020/12/16	0	0.00	1	41.50	41.55	-1	1,733	-0.06%
2020/12/15	10	41.24	0	0.00	41.10	10	1,744	0.57%
2020/12/10	4	41.60	6.6	41.83	41.50	-2.6	1,771	-0.15%
2020/12/09	1	41.10	10	41.10	41.15	-9	1,749	-0.51%
2020/12/07	4	41.20	0	0.00	41.25	4	1,768	0.23%
2020/12/04	0	0.00	10	41.30	41.55	-10	1,766	-0.57%
2020/12/01	0.2	41.75	0	0.00	41.55	0.2	1,759	0.01%
2020/11/30	2	41.70	3	42.05	41.20	-1	1,765	-0.06%
2020/11/27	0	0.00	2	41.65	41.70	-2	1,737	-0.12%
2020/11/23	0	0.00	2	41.40	41.40	-2	1,793	-0.11%
2020/11/18	7	41.21	0	0.00	41.20	7	1,803	0.39%
2020/11/17	13	41.29	0	0.00	41.35	13	1,818	0.72%
2020/11/16	1	41.90	2	41.95	41.85	-1	1,879	-0.05%
2020/11/13	2.1	42.14	0	0.00	42.10	2.1	1,873	0.11%
2020/11/12	1	41.85	1	41.95	41.70	0	1,882	0.00%
2020/11/11	20	42.24	0	0.00	42.25	20	1,917	1.04%
2020/11/09	1	40.50	0	0.00	40.60	1	1,900	0.05%
2020/10/28	0	0.00	3	40.73	40.70	-3	2,372	-0.13%
2020/10/26	0	0.00	1	40.40	40.35	-1	2,482	-0.04%
2020/10/23	1	39.70	0	0.00	39.75	1	2,504	0.04%
2020/10/22	2.5	39.60	0	0.00	39.90	2.5	2,525	0.10%
2020/10/16	21.1	39.85	0	0.00	39.80	21.1	2,539	0.83%
2020/10/12	1	39.95	0	0.00	40.30	1	2,714	0.04%
2020/10/08	1	40.15	1	40.20	40.20	0	2,726	0.00%
2020/10/06	2	40.30	0	0.00	40.45	2	2,778	0.07%
2020/09/28	1	40.00	0	0.00	39.95	1	2,855	0.04%
2020/09/25	5	39.30	3	39.33	39.40	2	2,899	0.07%
2020/09/24	0	0.00	1.6	39.43	39.25	-1.6	2,910	-0.05%
2020/09/23	2	39.95	0	0.00	40.05	2	2,895	0.07%
2020/09/21	1	40.80	0	0.00	40.60	1	2,885	0.03%
2020/09/18	0.6	41.00	0	0.00	40.80	0.6	2,894	0.02%
2020/09/16	0	0.00	7.3	41.20	41.55	-7.3	2,867	-0.26%
2020/09/15	0	0.00	8	40.89	40.80	-8	2,865	-0.28%
2020/09/14	1	40.35	0.5	40.50	40.45	0.5	2,879	0.02%
2020/09/10	2	41.20	0	0.00	41.30	2	2,815	0.07%
2020/09/08	2	41.65	8	41.70	41.70	-6	2,817	-0.21%
2020/09/04	3	41.60	0	0.00	42.00	3	2,888	0.10%
2020/09/03	0	0.00	2	42.75	42.15	-2	2,887	-0.07%
2020/09/01	2	42.25	8	42.55	42.30	-6	2,928	-0.20%
2020/08/31	20	42.22	0	0.00	42.05	20	2,923	0.68%
2020/08/28	0	0.00	3	42.85	42.80	-3	2,881	-0.10%
2020/08/27	4	43.15	0	0.00	43.00	4	2,906	0.14%
2020/08/21	20	43.30	16	42.98	43.15	4	2,962	0.14%
2020/08/20	8	42.00	27	42.19	42.10	-19	2,941	-0.65%
2020/08/18	0	0.00	2	43.10	43.40	-2	2,857	-0.07%
2020/08/17	0	0.00	10	43.01	43.40	-10	2,862	-0.35%
2020/08/14	0	0.00	2	41.70	41.85	-2	2,830	-0.07%
2020/08/13	0	0.00	92	41.47	41.80	-92	2,854	-3.22%
2020/08/12	103	40.04	20	40.50	41.15	83	2,874	2.89%	大買/
2020/08/11	1	47.15	0	0.00	47.15	1	2,722	0.04%
2020/08/10	2	47.10	2	47.13	47.20	0	2,701	0.00%
2020/08/06	8	47.19	2	47.25	47.20	6	2,772	0.22%
2020/08/05	4.3	47.01	1.1	47.15	47.15	3.2	3,082	0.10%
2020/08/04	10.2	47.25	0	0.00	47.20	10.2	3,126	0.32%
2020/08/03	5	46.83	0	0.00	47.25	5	3,156	0.16%
2020/07/31	5.2	46.80	12	47.00	46.90	-6.8	3,172	-0.21%
2020/07/30	2	46.05	15	45.94	46.05	-13	3,245	-0.40%
2020/07/24	4	45.33	0	0.00	45.30	4	3,392	0.12%
2020/07/23	2	45.70	0	0.00	45.80	2	3,421	0.06%
2020/07/22	3	45.73	1	45.70	45.80	2	3,450	0.06%
2020/07/21	0	0.00	8	45.55	45.65	-8	3,445	-0.23%
2020/07/17	1.3	45.00	1	45.00	45.00	0.3	3,451	0.01%
2020/07/16	2	44.65	2	44.85	45.00	0	3,504	0.00%
2020/07/15	1	44.20	0	0.00	44.15	1	3,518	0.03%
2020/07/14	9	43.87	0	0.00	43.95	9	3,599	0.25%
2020/07/13	2	43.80	2	44.03	43.95	0	3,678	0.00%
2020/07/10	4	43.05	0	0.00	43.05	4	3,763	0.11%
2020/07/09	6	43.63	1	43.65	43.60	5	3,827	0.13%
2020/07/08	2	43.80	0	0.00	43.80	2	3,910	0.05%
2020/07/07	6	43.68	2	43.65	43.75	4	3,938	0.10%
2020/07/06	0	0.00	12	44.00	43.95	-12	3,971	-0.30%
2020/07/03	1	43.45	0	0.00	43.45	1	3,973	0.03%
2020/07/02	4	42.80	0	0.00	42.90	4	4,019	0.10%
2020/07/01	0	0.00	1	42.90	42.75	-1	4,068	-0.02%
2020/06/29	7	42.50	0	0.00	42.50	7	4,304	0.16%
2020/06/23	5	42.40	0	0.00	42.55	5	4,359	0.11%
2020/06/22	21	42.86	0	0.00	42.80	21	4,373	0.48%
2020/06/18	0	0.00	2	42.30	42.30	-2	4,417	-0.05%
2020/06/17	5	42.20	0	0.00	42.30	5	4,433	0.11%
2020/06/16	2	42.00	0	0.00	42.10	2	4,485	0.04%
2020/06/15	2	41.85	3	41.80	41.85	-1	4,583	-0.02%
2020/06/12	1	41.90	2	41.95	42.00	-1	4,612	-0.02%
2020/06/11	12	42.38	1	42.65	42.35	11	4,636	0.24%
2020/06/08	0	0.00	1	42.90	43.10	-1	4,741	-0.02%
2020/05/28	0	0.00	1	41.80	41.65	-1	4,722	-0.02%
2020/05/26	2	41.90	1	42.20	41.95	1	4,741	0.02%
2020/05/25	3	41.72	0	0.00	41.85	3	4,725	0.06%
2020/05/21	0	0.00	1	42.15	42.05	-1	4,722	-0.02%
2020/05/18	1	41.30	0	0.00	41.55	1	4,615	0.02%
2020/05/15	1	41.20	5	41.15	41.25	-4	4,622	-0.09%
2020/05/14	1.9	41.46	1	41.20	41.10	0.9	4,570	0.02%
2020/05/13	1	41.55	0	0.00	41.80	1	4,499	0.02%
2020/05/12	4	42.13	1	42.35	41.80	3	4,407	0.07%
2020/05/11	1	45.40	0	0.00	44.90	1	4,087	0.02%
2020/05/07	0	0.00	5	44.91	45.00	-5	3,951	-0.13%
2020/05/06	9	44.69	0	0.00	43.90	9	3,919	0.23%
2020/05/05	2	44.15	7	44.25	44.75	-5	3,783	-0.13%
2020/05/04	1	43.10	1	43.35	43.45	0	3,722	0.00%
2020/04/30	1	43.00	0	0.00	43.10	1	3,676	0.03%
2020/04/29	2	42.80	3	43.03	42.90	-1	3,632	-0.03%
2020/04/28	2	41.93	5	41.89	42.00	-3	3,561	-0.08%
2020/04/23	2	41.00	0.7	40.95	40.90	1.3	3,547	0.04%
2020/04/21	1	41.30	1	40.70	40.65	0	3,463	0.00%
2020/04/17	2	40.75	0	0.00	40.45	2	3,367	0.06%
2020/04/16	1	41.10	1	41.70	41.25	0	3,256	0.00%
2020/04/15	1	41.80	8.5	40.97	41.80	-7.5	3,157	-0.24%
2020/04/14	3	40.02	31	40.20	40.15	-28	3,036	-0.92%
2020/04/13	3	39.52	6	39.58	39.45	-3	2,948	-0.10%
2020/04/10	0	0.00	2	38.78	38.85	-2	2,858	-0.07%
2020/04/09	1	38.35	0	0.00	38.45	1	2,830	0.04%
2020/04/08	2	38.45	0	0.00	38.45	2	2,774	0.07%
2020/04/07	0	0.00	1	38.25	38.30	-1	2,719	-0.04%
2020/04/06	2	37.95	0	0.00	37.95	2	2,640	0.08%
2020/04/01	3	38.32	8	37.99	37.90	-5	2,567	-0.19%
2020/03/30	0	0.00	1	33.65	33.90	-1	2,308	-0.04%
2020/03/27	2	33.43	0	0.00	33.20	2	2,279	0.09%
2020/03/24	0.2	32.05	0	0.00	31.85	0.2	2,219	0.01%
2020/03/20	1	31.40	0	0.00	31.25	1	2,200	0.05%
2020/03/19	2	30.85	60	29.00	29.30	-58	2,142	-2.71%
2020/03/18	1	31.80	0.2	31.90	31.80	0.8	2,038	0.04%
2020/03/16	2	33.33	0	0.00	33.20	2	1,941	0.10%
2020/03/13	1	32.35	0	0.00	34.00	1	1,916	0.05%
2020/03/12	3	35.82	3	35.70	35.60	0	1,827	0.00%
2020/03/11	7	37.06	4	36.80	36.90	3	1,779	0.17%
2020/03/10	4	36.40	0	0.00	36.70	4	1,752	0.23%
2020/03/06	1	38.25	0	0.00	38.20	1	1,639	0.06%
2020/03/02	3	37.63	1	37.90	37.50	2	1,587	0.13%
2020/02/27	2	38.15	3	38.20	38.00	-1	1,547	-0.06%
2020/02/25	3	38.30	0	0.00	38.40	3	1,520	0.20%
2020/02/24	2	38.55	0	0.00	38.55	2	1,511	0.13%
2020/02/07	1	38.00	5	37.85	37.60	-4	1,476	-0.27%
2020/02/05	1	37.70	0	0.00	37.55	1	1,435	0.07%
2020/02/03	0	0.00	2	36.90	37.55	-2	1,420	-0.14%
2020/01/31	2	37.58	2	37.35	37.70	0	1,392	0.00%
2020/01/30	2	37.00	0	0.00	37.15	2	1,377	0.15%
2020/01/09	0	0.00	1	36.80	36.75	-1	1,211	-0.08%
2019/12/30	0	0.00	4	36.85	36.80	-4	1,201	-0.33%
2019/12/26	0.1	36.85	0	0.00	36.85	0.1	1,195	0.00%
2019/12/25	1	36.90	0	0.00	36.95	1	1,199	0.08%
2019/12/20	1	36.45	0	0.00	36.70	1	1,196	0.08%
2019/12/19	1	36.65	0	0.00	36.70	1	1,179	0.08%
2019/12/18	0	0.00	5	36.57	36.65	-5	1,153	-0.43%
2019/12/17	3	36.00	0	0.00	35.95	3	1,128	0.27%
2019/12/16	2	36.00	0	0.00	36.00	2	1,138	0.18%
2019/12/13	0	0.00	1	35.95	35.90	-1	1,148	-0.09%
2019/12/09	0	0.00	2	35.93	35.95	-2	1,149	-0.17%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/03	2.2	35.36	0	0.00	35.40	2.2	1,142	0.19%
2019/11/28	1	35.70	0	0.00	35.55	1	1,176	0.09%
2019/11/21	1	35.55	0	0.00	35.55	1	1,427	0.07%
2019/11/20	0.9	35.90	0	0.00	35.95	0.9	1,427	0.06%
2019/11/18	0	0.00	25	35.80	35.75	-25	1,437	-1.74%
2019/11/15	0.2	35.95	0	0.00	35.95	0.2	1,434	0.01%
2019/11/14	25	35.45	0	0.00	35.60	25	1,428	1.75%
2019/11/12	2	34.50	0	0.00	34.50	2	1,446	0.14%
2019/11/08	10	34.50	0	0.00	34.45	10	1,604	0.62%
2019/11/07	1	34.40	0	0.00	34.35	1	1,632	0.06%
2019/11/06	2	34.65	0	0.00	34.50	2	1,645	0.12%
2019/11/05	3	34.78	0	0.00	34.90	3	1,647	0.18%
2019/11/01	1	34.55	10	34.50	34.55	-9	1,711	-0.53%
2019/10/31	1	34.70	0	0.00	34.65	1	1,730	0.06%
2019/10/30	0	0.00	1	34.80	34.95	-1	1,736	-0.06%
2019/10/22	0	0.00	2	34.95	35.00	-2	1,811	-0.11%
2019/10/08	13	34.48	0	0.00	34.45	13	1,832	0.71%
2019/09/26	0	0.00	0.5	34.10	33.95	-0.5	1,873	-0.03%
2019/09/25	0	0.00	10	34.05	34.05	-10	1,877	-0.53%
2019/09/19	2	33.95	0	0.00	33.95	2	1,929	0.10%
2019/09/18	0.5	34.50	1	34.20	34.35	-0.5	1,946	-0.03%
2019/09/11	0	0.00	8	34.85	34.70	-8	2,052	-0.39%
2019/09/10	1	33.85	0	0.00	34.00	1	2,031	0.05%
2019/09/09	2	33.90	0	0.00	33.85	2	2,028	0.10%
2019/09/05	2	33.95	0	0.00	33.80	2	2,025	0.10%
2019/09/04	1	33.95	0	0.00	33.95	1	2,028	0.05%
2019/09/02	0	0.00	1	34.10	34.15	-1	2,039	-0.05%
2019/08/30	11	33.32	0	0.00	33.80	11	2,043	0.54%
2019/08/29	1	32.90	0	0.00	32.90	1	2,014	0.05%
2019/08/27	3	35.68	0	0.00	35.60	3	1,916	0.16%
2019/08/20	1	36.25	0	0.00	36.45	1	1,896	0.05%
2019/08/19	0	0.00	1	36.10	36.15	-1	1,902	-0.05%
2019/08/15	0	0.00	2	35.70	35.95	-2	1,880	-0.11%
2019/08/14	7	36.59	2	36.55	36.45	5	1,842	0.27%
2019/08/13	2	38.05	0	0.00	37.80	2	1,731	0.12%
2019/08/08	0	0.00	4	38.45	38.90	-4	1,745	-0.23%
2019/08/07	1	38.55	0	0.00	38.40	1	1,755	0.06%
2019/08/06	3	38.00	4	37.36	38.00	-1	1,770	-0.06%
2019/07/31	0	0.00	1	39.30	39.10	-1	1,709	-0.06%
2019/07/30	7	39.56	0	0.00	39.50	7	1,682	0.42%
2019/07/29	1	39.75	0	0.00	39.85	1	1,666	0.06%
2019/07/26	0	0.00	2	39.38	39.30	-2	1,649	-0.12%
2019/07/23	1	38.70	0	0.00	38.70	1	1,648	0.06%
2019/07/18	1	38.75	0	0.00	38.75	1	1,625	0.06%
2019/07/12	0.2	38.70	0	0.00	38.75	0.2	1,586	0.01%
2019/07/11	0.1	38.50	0	0.00	38.50	0.1	1,586	0.01%
2019/07/04	0	0.00	3	38.00	38.20	-3	1,563	-0.19%
2019/07/01	0.4	37.45	0	0.00	37.45	0.4	1,567	0.02%
2019/06/27	3	37.73	2	37.90	37.95	1	1,571	0.06%
2019/06/26	2	38.05	3	38.20	37.80	-1	1,642	-0.06%
2019/06/25	0	0.00	1	38.00	37.95	-1	1,645	-0.06%
2019/06/24	0	0.00	2	37.35	37.40	-2	1,636	-0.12%
2019/06/21	2	37.28	0	0.00	37.35	2	1,627	0.12%
2019/06/20	0.4	37.15	2	37.05	37.15	-1.7	1,580	-0.10%
2019/06/19	2	36.55	0	0.00	36.70	2	1,546	0.13%
2019/06/17	0	0.00	1	36.40	36.40	-1	1,532	-0.07%
2019/06/11	1	36.40	0	0.00	36.25	1	1,549	0.06%
2019/06/10	0	0.00	0.1	36.05	36.05	-0.1	1,537	0.00%
2019/06/05	2	36.30	0	0.00	36.35	2	1,527	0.13%
2019/05/31	1	36.40	0	0.00	36.25	1	1,537	0.07%
2019/05/30	0	0.00	1	36.25	36.30	-1	1,541	-0.06%
2019/05/29	0	0.00	2	36.60	36.30	-2	1,539	-0.13%
2019/05/28	2	36.90	0	0.00	35.90	2	1,534	0.13%
2019/05/27	10	36.50	0	0.00	36.70	10	1,506	0.66%
2019/05/20	1	35.60	0	0.00	35.60	1	1,519	0.07%
2019/05/17	11	36.00	0	0.00	35.70	11	1,506	0.73%
2019/05/16	13	35.35	22	35.50	35.50	-9	1,474	-0.61%
2019/05/15	0.6	35.30	3	35.15	35.30	-2.4	1,452	-0.17%
2019/05/13	7	34.36	1	34.40	34.20	6	1,408	0.43%
2019/05/10	1	33.35	0	0.00	33.35	1	1,380	0.07%
2019/05/06	1	33.50	22	33.50	33.45	-21	1,427	-1.47%
2019/04/18	24	32.68	0	0.00	32.60	24	1,463	1.64%
2019/04/17	4	33.09	0	0.00	33.15	4	1,449	0.28%
2019/04/16	1	33.10	0	0.00	33.20	1	1,443	0.07%
2019/04/12	1	33.20	0	0.00	33.30	1	1,475	0.07%
2019/04/11	1	33.25	0	0.00	33.20	1	1,479	0.07%
2019/04/08	0	0.00	1	33.65	33.65	-1	1,482	-0.07%
2019/04/03	1	33.25	0	0.00	33.50	1	1,474	0.07%
2019/04/02	1	33.40	0	0.00	33.20	1	1,465	0.07%
2019/03/26	2	32.10	0	0.00	32.50	2	1,376	0.15%
2019/03/25	0	0.00	1	31.85	31.85	-1	1,368	-0.07%
2019/03/20	5	32.27	0	0.00	32.40	5	1,373	0.36%
2019/03/19	10	32.45	0	0.00	32.35	10	1,378	0.73%
2019/03/14	0	0.00	10	32.00	32.05	-10	1,360	-0.74%
2019/03/12	10	32.15	0	0.00	32.15	10	1,365	0.73%
2019/03/11	4	31.95	0	0.00	32.10	4	1,363	0.29%
2019/03/08	0	0.00	5	32.05	32.10	-5	1,369	-0.37%
2019/03/07	2	32.20	0	0.00	32.20	2	1,373	0.15%
2019/02/26	1	31.40	0	0.00	31.40	1	1,342	0.07%
2019/02/20	0	0.00	5	31.85	31.85	-5	1,280	-0.39%
2019/02/15	1	30.45	0	0.00	30.50	1	1,241	0.08%
2019/02/13	0	0.00	10	30.50	30.65	-10	1,224	-0.82%
2019/01/25	1	29.95	0	0.00	29.90	1	1,178	0.08%
2019/01/22	1	30.00	0	0.00	30.00	1	1,148	0.09%
2019/01/21	0	0.00	5	30.35	30.35	-5	1,149	-0.43%
2019/01/17	1	30.00	0	0.00	29.90	1	1,174	0.09%
2019/01/16	3	30.05	0	0.00	30.00	3	1,176	0.25%
2019/01/15	5	29.95	0	0.00	29.95	5	1,184	0.42%
2019/01/09	5	29.40	0	0.00	29.80	5	1,256	0.40%
2019/01/07	0	0.00	1	29.45	29.50	-1	1,240	-0.08%
2019/01/04	1	28.90	0	0.00	28.90	1	1,262	0.08%
2019/01/03	0	0.00	2	29.75	29.45	-2	1,295	-0.15%
2018/12/20	1	29.95	0	0.00	29.85	1	1,321	0.08%
2018/12/18	1	30.10	0	0.00	30.10	1	1,313	0.08%
2018/12/17	0	0.00	30	30.50	30.60	-30	1,341	-2.24%
2018/12/13	1	30.40	0	0.00	30.40	1	1,342	0.07%
2018/12/05	1	30.60	0	0.00	30.65	1	1,400	0.07%
2018/12/03	0	0.00	10	31.00	31.10	-10	1,432	-0.70%
2018/11/27	1	30.30	0	0.00	30.25	1	1,512	0.07%
2018/11/22	5	30.25	0	0.00	30.20	5	1,585	0.32%
2018/11/16	3	30.55	1	30.50	30.60	2	1,839	0.11%
2018/11/15	1	30.20	0	0.00	30.30	1	1,853	0.05%
2018/11/01	0	0.00	2	30.70	30.80	-2	1,988	-0.10%
2018/10/31	0	0.00	3	30.27	30.45	-3	1,993	-0.15%
2018/10/30	1	29.85	1	29.85	29.70	0	2,006	0.00%
2018/10/29	0	0.00	2	29.88	29.75	-2	2,026	-0.10%
2018/10/26	0	0.00	1	29.90	30.05	-1	2,044	-0.05%
2018/10/25	0	0.00	1	30.20	30.20	-1	2,033	-0.05%
2018/10/24	0	0.00	6	30.60	30.95	-6	2,038	-0.29%
2018/10/22	0	0.00	7	30.66	31.00	-7	2,045	-0.34%
2018/10/16	0	0.00	1	32.05	32.10	-1	1,955	-0.05%
2018/10/11	0	0.00	13	32.01	31.95	-13	1,916	-0.68%
2018/10/08	0	0.00	2	34.20	34.30	-2	1,868	-0.11%
2018/10/05	2	34.13	3	34.05	34.10	-1	1,867	-0.05%
2018/10/03	2	35.00	2	34.95	34.95	0	1,833	0.00%
2018/09/28	12	35.32	4	35.19	35.30	8	1,815	0.44%
2018/09/27	3	35.50	0.1	35.60	35.50	2.9	1,791	0.16%
2018/09/26	0.7	35.45	0	0.00	35.25	0.7	1,779	0.04%
2018/09/25	1	35.35	0	0.00	35.35	1	1,777	0.06%
2018/09/19	10	34.90	0	0.00	34.85	10	1,720	0.58%
2018/09/10	1	33.95	1	34.50	33.95	0	1,682	0.00%
2018/09/06	10	34.80	0	0.00	34.85	10	1,652	0.61%
2018/09/05	21	35.51	0	0.00	35.20	21	1,619	1.30%
2018/08/31	2	36.43	0	0.00	36.45	2	1,555	0.13%
2018/08/30	2	36.60	0	0.00	36.45	2	1,535	0.13%
2018/08/27	1	36.60	0	0.00	37.35	1	1,465	0.07%
2018/08/24	4	40.80	0	0.00	41.10	4	1,360	0.29%
2018/08/20	0	0.00	13	39.85	39.80	-13	1,265	-1.03%
2018/08/17	9	39.41	0	0.00	39.50	9	1,260	0.71%
2018/08/16	4	39.70	0	0.00	39.70	4	1,234	0.32%
2018/08/14	1	39.90	0	0.00	39.85	1	1,220	0.08%
2018/08/13	4	39.39	0	0.00	39.60	4	1,205	0.33%
2018/08/10	2	40.13	1	40.15	40.10	1	1,181	0.08%
2018/08/09	6	39.96	0	0.00	40.10	6	1,164	0.52%
2018/08/08	2	40.75	1	40.70	40.60	1	1,144	0.09%
2018/08/07	5	40.64	2	40.43	40.55	3	1,150	0.26%
2018/08/06	5	40.78	1	40.75	40.85	4	1,155	0.35%
2018/08/03	7	40.14	2	39.50	40.30	5	1,161	0.43%
2018/08/02	0	0.00	5	40.10	39.60	-5	1,152	-0.43%
2018/08/01	4	39.63	0	0.00	39.80	4	1,132	0.35%
2018/07/31	4	39.46	30	39.60	39.50	-26	1,134	-2.29%
2018/07/27	0	0.00	1	38.75	39.10	-1	1,156	-0.09%
2018/07/23	0	0.00	2	38.50	38.50	-2	1,250	-0.16%
2018/07/20	1	38.55	0	0.00	38.50	1	1,254	0.08%
2018/07/19	1	38.45	0	0.00	38.40	1	1,262	0.08%
2018/07/17	30	38.45	0	0.00	38.40	30	1,271	2.36%
2018/07/11	1	37.90	0	0.00	37.85	1	1,298	0.08%
2018/07/10	0	0.00	2	37.90	38.00	-2	1,323	-0.15%
2018/07/09	2	37.75	0	0.00	37.95	2	1,353	0.15%
2018/07/05	1	37.60	0	0.00	37.60	1	1,396	0.07%
2018/07/03	3	38.40	0	0.00	37.75	3	1,459	0.21%
2018/06/28	10	37.45	0	0.00	37.35	10	1,554	0.64%
2018/06/26	0.4	37.70	0	0.00	37.40	0.4	1,632	0.03%
2018/06/25	1	37.71	0	0.00	37.60	1	1,636	0.06%
2018/06/21	3	37.60	0	0.00	37.80	3	1,663	0.18%
2018/06/12	4	38.58	0	0.00	38.50	4	1,658	0.24%
2018/06/07	0	0.00	3	38.70	38.65	-3	1,658	-0.18%
2018/06/05	20	38.75	0	0.00	38.80	20	1,671	1.20%
2018/05/31	3	37.87	0	0.00	38.30	3	1,728	0.17%
2018/05/30	0	0.00	0.6	37.85	37.85	-0.6	1,739	-0.04%
2018/05/22	2	38.05	0	0.00	37.95	2	1,885	0.11%
2018/05/17	1	37.70	0	0.00	37.75	1	1,963	0.05%
2018/05/11	0	0.00	1	37.40	37.40	-1	2,093	-0.05%
2018/05/09	0	0.00	1	36.60	36.70	-1	2,125	-0.05%
2018/05/08	1	36.55	0	0.00	36.65	1	2,165	0.05%
2018/05/04	5	36.17	0	0.00	36.30	5	2,253	0.22%
2018/05/03	4	36.63	0	0.00	36.55	4	2,243	0.18%
2018/05/02	8	37.44	0	0.00	37.20	8	2,224	0.36%
2018/04/25	1	37.60	0	0.00	37.60	1	2,414	0.04%
2018/04/24	2	37.80	0	0.00	37.80	2	2,439	0.08%
2018/04/23	7	37.96	0	0.00	38.05	7	2,469	0.28%
2018/04/20	0	0.00	2	38.10	38.00	-2	2,496	-0.08%
2018/04/17	3	37.82	1	37.75	37.75	2	2,565	0.08%
2018/04/16	1	37.95	0	0.00	38.10	1	2,611	0.04%
2018/04/13	1	38.00	0	0.00	38.10	1	2,647	0.04%
2018/04/10	0	0.00	1	37.95	38.10	-1	2,791	-0.04%
2018/04/09	1	37.60	0	0.00	37.85	1	2,870	0.03%
2018/04/02	2	39.30	2	39.00	38.50	0	2,910	0.00%
2018/03/30	0	0.00	2	38.90	38.85	-2	2,964	-0.07%
2018/03/26	0	0.00	0.5	36.65	36.65	-0.5	2,916	-0.02%
2018/03/22	2	36.53	0	0.00	36.55	2	3,003	0.07%
2018/03/19	0	0.00	4	36.69	36.65	-4	3,184	-0.13%
2018/03/16	1	36.50	8	36.59	36.85	-7	3,214	-0.22%
2018/03/14	0	0.00	2	36.95	37.00	-2	3,237	-0.06%
2018/03/09	0	0.00	0.3	36.80	36.80	-0.3	3,274	-0.01%
2018/03/08	0	0.00	6	36.35	36.80	-6	3,293	-0.18%
2018/03/05	0.2	37.05	0	37.05	36.90	0.2	3,261	0.01%
2018/03/01	0	0.00	4	37.70	38.15	-4	3,213	-0.12%
2018/02/26	0	0.00	20	38.30	38.20	-20	3,156	-0.63%
2018/02/23	3	38.37	0	0.00	38.40	3	3,180	0.09%
2018/02/22	5	38.45	0	0.00	38.20	5	3,196	0.16%
2018/02/21	0.1	38.70	0	0.00	38.75	0.1	3,209	0.00%
2018/02/06	4	36.80	9	36.23	36.85	-5	3,122	-0.16%
2018/02/01	34	38.39	0	0.00	38.70	34	3,081	1.10%
2018/01/30	0	0.00	1	37.80	37.40	-1	3,021	-0.03%
2018/01/26	4	38.80	1	38.20	38.35	3	2,982	0.10%
2018/01/23	1	39.50	0	0.00	39.10	1	2,990	0.03%
2018/01/22	12	38.23	20	38.30	38.00	-8	2,978	-0.27%
2018/01/19	0.3	39.55	0	0.00	39.55	0.3	2,877	0.01%
2018/01/18	2	40.58	0	0.00	40.45	2	2,917	0.07%
2018/01/16	1	39.00	4	39.00	39.55	-3	2,883	-0.10%
2018/01/15	0	0.00	20	39.35	39.30	-20	2,869	-0.70%
2018/01/11	2	38.85	5	39.40	39.95	-3	2,861	-0.10%
2018/01/10	0	0.00	0	39.80	40.00	0	2,824	0.00%
2018/01/09	5	40.10	0	0.00	40.10	5	2,766	0.18%
2018/01/08	12	39.47	7	39.26	39.55	5	2,712	0.18%
2018/01/05	2.3	39.13	3	38.60	39.15	-0.8	2,657	-0.03%
2018/01/04	3	37.80	0	0.00	37.80	3	2,569	0.12%
2018/01/03	10	37.90	9	37.08	37.90	1	2,516	0.04%