嘉晶 (3016)-高橋券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
50.7
漲跌
▲0.5
漲幅
+1.00%
成交量
246張
產業
上市半導體類股
793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

嘉晶 (3016)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/11/20	3	52.70	0	0.00	51.60	3	383	0.78%
2024/10/28	1	58.30	0	0.00	58.50	1	536	0.19%
2024/10/21	0	0.00	2	60.35	60.40	-2	606	-0.33%
2024/10/17	0	0.00	1	58.30	58.60	-1	647	-0.15%
2024/10/16	1	58.80	0	0.00	58.30	1	671	0.15%
2024/09/27	0	0.00	1	60.60	60.90	-1	1,214	-0.08%
2024/09/25	0	0.00	1	60.90	60.90	-1	1,223	-0.08%
2024/09/20	0	0.00	1	60.50	60.50	-1	1,234	-0.08%
2024/09/12	0	0.00	1	58.00	58.20	-1	1,339	-0.08%
2024/09/11	0	0.00	1	56.70	56.60	-1	1,367	-0.07%
2024/09/06	1	55.10	0	0.00	56.60	1	1,468	0.07%
2024/09/04	1	56.60	0	0.00	55.50	1	1,488	0.07%
2024/09/03	2	59.30	0	0.00	59.10	2	1,502	0.13%
2024/08/28	2	62.05	0	0.00	61.40	2	1,508	0.13%
2024/08/27	0	0.00	1	61.50	61.70	-1	1,518	-0.07%
2024/08/26	0	0.00	1	61.50	61.10	-1	1,515	-0.07%
2024/08/21	1	61.30	1	61.20	61.00	0	1,559	0.00%
2024/08/19	1	58.70	1	58.90	59.40	0	1,546	0.00%
2024/08/12	0	0.00	1	57.80	57.30	-1	1,568	-0.06%
2024/08/06	1	53.70	0	0.00	54.40	1	1,556	0.06%
2024/08/05	1	56.00	0	0.00	55.90	1	1,536	0.07%
2024/08/02	3	64.00	0	0.00	62.10	3	1,513	0.20%
2024/08/01	0	0.00	1	65.70	65.70	-1	1,501	-0.07%
2024/07/29	2	63.70	0	0.00	62.30	2	1,476	0.14%
2024/07/26	3	61.93	0	0.00	62.80	3	1,472	0.20%
2024/07/19	7	66.21	6	65.27	65.00	1	1,465	0.07%
2024/07/18	1	69.30	1	68.20	68.90	0	1,444	0.00%
2024/07/17	1	68.70	1	70.70	68.70	0	1,430	0.00%
2024/07/16	11	69.91	6	70.15	69.30	5	1,420	0.35%
2024/07/15	0	0.00	1	70.40	70.80	-1	1,408	-0.07%
2024/07/12	2	70.80	2	70.60	70.50	0	1,492	0.00%
2024/07/11	7	71.01	8	71.06	71.50	-1	1,477	-0.07%
2024/07/09	0	0.00	2	67.20	68.00	-2	1,397	-0.14%
2024/07/08	3	68.80	0	0.00	68.30	3	1,383	0.22%
2024/07/05	3	71.70	9	71.02	71.70	-6	1,360	-0.44%
2024/07/04	15	68.06	10	68.49	67.60	5	1,314	0.38%
2024/07/03	2	68.80	4	68.08	67.30	-2	1,242	-0.16%
2024/07/02	0	0.00	3	63.20	62.60	-3	1,154	-0.26%
2024/07/01	5	64.50	0	0.00	63.50	5	1,157	0.43%
2024/06/28	0	0.00	5	63.30	64.10	-5	1,174	-0.43%
2024/06/27	2	63.10	0	0.00	62.60	2	1,252	0.16%
2024/06/24	2	64.30	0	0.00	64.00	2	1,277	0.16%
2024/06/19	1	67.50	0	0.00	66.80	1	1,265	0.08%
2024/06/18	4	68.33	2	68.10	68.00	2	1,255	0.16%
2024/06/17	1	67.80	1	66.80	66.80	0	1,227	0.00%
2024/06/14	3	67.47	11	66.24	67.80	-8	1,216	-0.66%
2024/06/13	0	0.00	18	63.56	63.80	-18	1,145	-1.57%
2024/06/12	5	63.60	4	63.93	63.70	1	1,158	0.09%
2024/06/07	1	63.80	19	62.57	63.80	-18	1,220	-1.47%
2024/06/06	0	0.00	1	61.00	60.40	-1	1,441	-0.07%
2024/06/05	14	61.11	0	0.00	60.90	14	1,547	0.90%
2024/06/04	0	0.00	10	62.30	61.40	-10	1,609	-0.62%
2024/05/31	0	0.00	5	63.50	62.30	-5	1,623	-0.31%
2024/05/29	1	63.50	1	63.00	62.80	0	1,614	0.00%
2024/05/28	0	0.00	13	62.68	63.40	-13	1,602	-0.81%
2024/05/27	1	60.30	0	0.00	60.60	1	1,568	0.06%
2024/05/24	0	0.00	0	59.10	58.80	0	1,567	0.00%
2024/05/23	3	60.00	3	61.70	59.40	0	1,566	0.00%
2024/05/21	3	62.70	3	61.20	61.30	0	1,563	0.00%
2024/05/20	2.5	61.08	7	62.26	62.20	-4.5	1,560	-0.29%
2024/05/17	0.5	61.00	0	0.00	61.30	0.5	1,539	0.03%
2024/05/14	1	59.60	1	60.30	60.50	0	1,536	0.00%
2024/05/13	0	0.00	10	59.10	59.30	-10	1,537	-0.65%
2024/05/10	1	59.20	1	59.60	59.90	0	1,538	0.00%
2024/05/09	0	0.00	1	59.00	59.00	-1	1,540	-0.06%
2024/05/08	1	60.90	0	0.00	60.30	1	1,537	0.07%
2024/05/07	1	59.80	1	60.00	60.00	0	1,536	0.00%
2024/05/06	0	0.00	4	60.78	60.40	-4	1,532	-0.26%
2024/05/03	0	0.00	3	61.40	60.30	-3	1,526	-0.20%
2024/05/02	2	61.90	0	0.00	61.30	2	1,524	0.13%
2024/04/30	7	62.37	23	61.87	62.00	-16	1,521	-1.05%
2024/04/29	0	0.00	8	62.19	62.40	-8	1,511	-0.53%
2024/04/26	7	61.54	5	61.62	61.50	2	1,497	0.13%
2024/04/25	5	61.16	5	61.88	61.60	0	1,489	0.00%
2024/04/24	1	60.00	1	60.30	60.70	0	1,461	0.00%
2024/04/23	5	59.74	5	60.00	60.00	0	1,455	0.00%
2024/04/22	3	59.33	5	60.22	59.40	-2	1,453	-0.14%
2024/04/19	2	59.00	2	58.60	58.60	0	1,439	0.00%
2024/04/18	28	63.44	17	62.06	61.20	11	1,414	0.78%
2024/04/17	0	0.00	12.3	62.21	62.40	-12.3	1,307	-0.94%
2024/04/16	2	57.00	2	56.85	56.80	0	1,282	0.00%
2024/04/15	3	59.10	1	60.30	58.90	2	1,270	0.16%
2024/04/12	12	61.05	10	61.84	60.70	2	1,255	0.16%
2024/04/11	13	61.18	7.2	62.40	60.80	5.8	1,237	0.47%
2024/04/10	1	62.10	1	61.80	61.20	0	1,215	0.00%
2024/04/08	0	0.00	10	60.00	59.50	-10	1,171	-0.85%
2024/04/03	1	60.80	1	60.80	60.80	0	1,164	0.00%
2024/04/02	10	62.10	0	0.00	61.60	10	1,155	0.87%
2024/04/01	28	62.01	11	62.19	61.50	17	1,133	1.50%
2024/03/28	5	59.54	5	59.84	59.30	0	1,038	0.00%
2024/03/26	1	57.10	10	57.70	57.00	-9	1,004	-0.90%
2024/03/25	0	0.00	1	59.30	58.80	-1	999	-0.10%
2024/03/22	10	60.50	14	58.79	59.10	-4	999	-0.40%
2024/03/21	0	0.00	1	57.70	57.70	-1	973	-0.10%
2024/03/19	0	0.00	1	56.50	57.50	-1	989	-0.10%
2024/03/18	10	57.40	0	0.00	56.70	10	975	1.02%
2024/03/14	3	60.00	0	0.00	60.10	3	949	0.32%
2024/03/13	1	61.00	1	60.20	60.00	0	922	0.00%
2024/03/12	10	63.16	19	61.55	61.70	-9	861	-1.05%
2024/03/11	12	58.00	6	61.90	61.90	6	617	0.97%
2024/03/08	0	0.00	3	54.50	56.30	-3	509	-0.59%
2024/03/07	1	52.00	2	52.10	51.20	-1	451	-0.22%
2024/03/06	0	52.30	0	0.00	52.10	0	454	0.00%
2024/03/04	1	54.00	0	0.00	54.20	1	461	0.22%
2024/03/01	0	0.00	1	54.10	53.80	-1	459	-0.22%
2024/02/29	0	0.00	0.3	54.20	54.20	-0.3	462	-0.05%
2024/02/27	3	53.80	1	54.70	54.10	2	462	0.43%
2024/02/22	1	54.50	4	54.40	54.50	-3	469	-0.64%
2024/02/21	2	55.00	0	0.00	54.90	2	469	0.43%
2024/02/16	0	0.00	1	55.20	55.50	-1	467	-0.21%
2024/02/05	3	54.03	0	0.00	54.40	3	459	0.65%
2024/01/19	0	0.00	0.2	57.00	56.80	-0.2	503	-0.04%
2024/01/18	1	56.60	1	56.60	56.60	0	503	0.00%
2024/01/11	0	0.00	1	58.40	58.70	-1	502	-0.20%
2024/01/10	3	58.27	0	0.00	57.90	3	507	0.59%
2024/01/05	9	59.94	0	0.00	60.30	9	503	1.79%
2024/01/04	1	59.60	0	0.00	59.60	1	504	0.20%
2024/01/03	3	60.30	0	0.00	60.40	3	505	0.59%
2024/01/02	1	61.50	0	0.00	61.30	1	500	0.20%
2023/12/26	1	62.80	0	0.00	63.00	1	496	0.20%
2023/12/21	10	62.40	0	0.00	62.10	10	504	1.98%
2023/12/20	1	62.90	0	0.00	62.50	1	501	0.20%
2023/12/19	0	0.00	1	63.50	63.30	-1	504	-0.20%
2023/12/18	1	64.60	1	66.20	64.00	0	501	0.00%
2023/12/14	0	0.00	2	62.60	62.80	-2	452	-0.44%
2023/12/13	0	0.00	4	62.60	62.00	-4	453	-0.88%
2023/12/07	2	62.00	0	0.00	61.90	2	448	0.45%
2023/12/05	2	63.80	0	0.00	63.60	2	446	0.45%
2023/11/30	1	65.30	0	0.00	65.30	1	431	0.23%
2023/11/29	0	0.00	7	64.10	64.20	-7	417	-1.68%
2023/11/28	2	63.20	0	0.00	63.30	2	415	0.48%
2023/11/21	0	0.00	2	63.20	63.10	-2	401	-0.50%
2023/11/09	0	0.00	1	60.00	59.80	-1	416	-0.24%
2023/11/02	1	61.00	1	60.50	60.00	0	448	0.00%
2023/11/01	5	60.72	7	60.89	60.30	-2	437	-0.46%
2023/10/18	0	0.00	1	57.60	59.50	-1	526	-0.19%
2023/10/12	2	57.90	1	57.50	58.00	1	631	0.16%
2023/10/06	1	58.10	0	0.00	58.00	1	729	0.14%
2023/09/28	0	0.00	2	57.10	57.00	-2	1,146	-0.17%
2023/09/22	5	59.50	0	0.00	59.50	5	1,164	0.43%
2023/09/21	4	62.00	4	62.80	60.90	0	1,156	0.00%
2023/09/20	5	61.76	4	62.20	61.80	1	1,152	0.09%
2023/09/18	0	0.00	5	62.90	62.70	-5	1,163	-0.43%
2023/09/14	0	0.00	2	62.10	62.20	-2	1,165	-0.17%
2023/09/13	0	0.00	2	61.10	61.40	-2	1,165	-0.17%
2023/09/12	0	0.00	0	60.20	60.30	0	1,173	0.00%
2023/09/11	0	60.00	0	0.00	59.40	0	1,188	0.00%
2023/09/08	1	60.80	0	0.00	60.00	1	1,203	0.08%
2023/09/07	0	0.00	2	61.80	61.20	-2	1,224	-0.16%
2023/09/06	0	0.00	1	61.40	61.00	-1	1,232	-0.08%
2023/09/05	1	61.70	3	61.60	61.70	-2	1,231	-0.16%
2023/09/01	1	61.10	0	0.00	61.20	1	1,242	0.08%
2023/08/24	3	58.20	0	0.00	58.20	3	1,313	0.23%
2023/08/21	2	57.35	1	57.30	57.60	1	1,311	0.08%
2023/08/17	1	57.00	0	0.00	58.50	1	1,312	0.08%
2023/08/15	1	58.40	0	0.00	58.20	1	1,296	0.08%
2023/08/14	3	58.83	0	0.00	58.90	3	1,290	0.23%
2023/08/11	6	62.00	0	0.00	61.60	6	1,277	0.47%
2023/08/09	0	0.00	0	64.70	64.20	0	1,261	0.00%
2023/08/08	0	0.00	2	64.75	64.50	-2	1,258	-0.16%
2023/08/04	2	64.30	2	65.35	65.10	0	1,253	0.00%
2023/08/02	15	65.60	0	0.00	64.50	15	1,253	1.20%
2023/07/31	1	67.20	1	67.20	65.70	0	1,234	0.00%
2023/07/28	1	69.00	11	67.80	67.70	-10	1,223	-0.82%
2023/07/25	10	66.40	39	66.50	66.10	-29	1,199	-2.42%
2023/07/24	1	65.50	2	66.15	65.70	-1	1,204	-0.08%
2023/07/21	3	67.97	0	0.00	67.90	3	1,184	0.25%
2023/07/20	1	68.30	1	68.80	69.00	0	1,190	0.00%
2023/07/19	0	0.00	6	68.90	67.00	-6	1,184	-0.51%
2023/07/18	0	0.00	1	69.70	69.00	-1	1,193	-0.08%
2023/07/17	2	70.55	0	0.00	70.80	2	1,183	0.17%
2023/07/14	0	0.00	2	72.10	71.50	-2	1,150	-0.17%
2023/07/13	2	72.70	5	72.04	71.00	-3	1,122	-0.27%
2023/07/12	1	71.80	6	71.60	72.30	-5	1,078	-0.46%
2023/07/11	12	73.35	16	73.23	72.20	-4	1,012	-0.40%
2023/07/10	2	67.50	18	68.82	69.70	-16	836	-1.91%
2023/07/07	0	0.00	1	63.20	63.40	-1	727	-0.14%
2023/07/06	1	64.60	3	65.00	64.60	-2	722	-0.28%
2023/07/05	6	65.50	0	0.00	65.20	6	692	0.87%
2023/07/03	2	65.20	1	65.30	64.80	1	676	0.15%
2023/06/28	2	63.40	0	0.00	63.30	2	674	0.30%
2023/06/21	0	0.00	1	65.10	65.20	-1	677	-0.15%
2023/06/19	0	0.00	1	65.70	65.40	-1	682	-0.15%
2023/06/16	2	65.95	12	66.00	65.50	-10	686	-1.46%
2023/06/14	2	66.75	2	66.65	67.30	0	673	0.00%
2023/06/13	5	66.32	0	0.00	65.20	5	663	0.75%
2023/06/12	1	65.50	0	0.00	65.50	1	646	0.15%
2023/06/08	2	64.30	0	0.00	64.10	2	653	0.31%
2023/06/07	1	65.40	0	0.00	65.40	1	666	0.15%
2023/06/05	23	66.85	0	0.00	66.00	23	661	3.48%
2023/06/02	1	64.50	1	64.80	64.80	0	634	0.00%
2023/05/31	1	63.90	0	0.00	63.60	1	691	0.14%
2023/05/26	0	0.00	1	63.20	63.00	-1	693	-0.14%
2023/05/18	10	63.80	0	0.00	63.60	10	714	1.40%
2023/05/17	1	62.20	0	0.00	62.90	1	712	0.14%
2023/05/11	0	0.00	2	61.65	61.70	-2	733	-0.27%
2023/05/10	1	62.60	0	0.00	63.00	1	735	0.14%
2023/05/08	1	64.70	0	0.00	64.20	1	742	0.13%
2023/05/05	0	0.00	1	63.80	64.00	-1	756	-0.13%
2023/05/04	5	63.90	0	0.00	63.80	5	778	0.64%
2023/05/03	1	64.70	0	0.00	64.80	1	785	0.13%
2023/04/28	2	62.75	1	62.60	63.00	1	796	0.13%
2023/04/27	1	61.90	0	0.00	61.60	1	788	0.13%
2023/04/26	1	61.80	2	62.70	62.70	-1	776	-0.13%
2023/04/25	2	62.00	2	63.70	62.10	0	776	0.00%
2023/04/21	2	66.50	0	0.00	64.50	2	756	0.26%
2023/04/20	5	67.70	4	68.45	67.60	1	729	0.14%
2023/04/19	1	69.90	0	0.00	69.50	1	714	0.14%
2023/04/17	2	71.30	0	0.00	71.50	2	705	0.28%
2023/04/11	0	0.00	5	71.36	71.50	-5	665	-0.75%
2023/04/06	5	70.90	0	0.00	70.90	5	667	0.75%
2023/03/31	5	71.10	0	0.00	71.10	5	672	0.74%
2023/03/29	1	70.80	0	0.00	70.40	1	681	0.15%
2023/03/28	0	0.00	1	71.90	71.30	-1	687	-0.15%
2023/03/27	5	72.30	0	0.00	72.00	5	689	0.72%
2023/03/22	5	71.30	0	0.00	71.80	5	691	0.72%
2023/03/21	0	0.00	1	71.90	71.00	-1	689	-0.15%
2023/03/20	1	71.80	0	0.00	71.60	1	690	0.14%
2023/03/10	1.2	71.90	5	71.10	71.10	-3.8	712	-0.53%
2023/03/08	1	73.50	0	0.00	73.20	1	740	0.14%
2023/03/07	6	73.42	0	0.00	73.40	6	738	0.81%
2023/03/06	1	73.30	2	72.85	73.30	-1	725	-0.14%
2023/03/03	9	72.06	0	0.00	71.90	9	712	1.26%
2023/03/02	2	74.10	0	0.00	73.50	2	673	0.30%
2023/02/23	1	76.00	0	0.00	76.00	1	681	0.15%
2023/02/22	0	0.00	1	75.70	75.60	-1	706	-0.14%
2023/02/21	0	0.00	3	77.50	77.60	-3	720	-0.42%
2023/02/20	1	76.60	4	77.05	77.80	-3	740	-0.41%
2023/02/17	9	75.87	0	0.00	76.00	9	791	1.14%
2023/02/16	1	76.50	0	0.00	76.60	1	804	0.12%
2023/02/15	0	0.00	1	76.10	75.60	-1	837	-0.12%
2023/02/14	0	0.00	1	76.90	76.10	-1	853	-0.12%
2023/02/13	1	76.80	0	0.00	76.60	1	896	0.11%
2023/02/10	1	76.70	0	0.00	76.50	1	910	0.11%
2023/02/09	0	0.00	1	78.70	78.90	-1	905	-0.11%
2023/02/08	5	79.00	0	0.00	78.90	5	913	0.55%
2023/02/03	0	0.00	5	78.50	78.00	-5	937	-0.53%
2023/02/02	1	79.00	1	78.90	79.20	0	946	0.00%
2023/02/01	1	76.20	2	76.85	77.00	-1	937	-0.11%
2023/01/31	2	74.95	0	0.00	75.90	2	948	0.21%
2023/01/30	1	74.60	0	0.00	74.60	1	950	0.11%
2023/01/13	0	0.00	3	72.93	71.30	-3	982	-0.31%
2023/01/12	2	75.40	0	0.00	73.10	2	993	0.20%
2023/01/11	0	0.00	1	74.70	74.10	-1	997	-0.10%
2023/01/10	1	73.70	1	73.80	73.70	0	1,014	0.00%
2023/01/06	1	73.10	2	72.90	72.90	-1	1,054	-0.09%
2023/01/05	1	71.90	0	0.00	71.40	1	1,084	0.09%
2023/01/03	0	0.00	1	71.10	71.10	-1	1,136	-0.09%
2022/12/28	1	70.20	0	0.00	69.90	1	1,213	0.08%
2022/12/27	0	0.00	1	72.00	71.40	-1	1,244	-0.08%
2022/12/26	0.2	71.50	0	0.00	71.20	0.2	1,277	0.01%
2022/12/23	0	0.00	1	71.00	71.20	-1	1,321	-0.08%
2022/12/21	2	71.50	0	0.00	70.20	2	1,418	0.14%
2022/12/12	0	0.00	2	75.00	74.80	-2	1,666	-0.12%
2022/12/09	0	0.00	1	77.00	75.90	-1	1,681	-0.06%
2022/12/08	2	76.55	1	76.20	76.40	1	1,703	0.06%
2022/12/05	0	0.00	1	82.80	82.00	-1	1,923	-0.05%
2022/12/02	1	81.90	0	0.00	81.60	1	1,938	0.05%
2022/12/01	5	81.50	2	81.75	81.90	3	1,939	0.15%
2022/11/30	1	77.20	1	78.40	78.60	0	1,930	0.00%
2022/11/29	1	76.90	1	75.50	76.90	0	1,943	0.00%
2022/11/24	2	77.90	0	0.00	78.70	2	1,998	0.10%
2022/11/21	0	0.00	1	78.30	77.70	-1	2,068	-0.05%
2022/11/18	0	0.00	1	80.10	78.20	-1	2,111	-0.05%
2022/11/17	2	79.50	1	79.60	79.30	1	2,151	0.05%
2022/11/16	0.3	78.50	0	0.00	78.00	0.3	2,186	0.01%
2022/11/15	1	77.80	2	78.70	78.50	-1	2,266	-0.04%
2022/11/14	0	0.00	4	75.95	76.20	-4	2,348	-0.17%
2022/11/11	3	75.10	3	77.43	75.00	0	2,388	0.00%
2022/11/09	4	74.53	1	75.30	75.00	3	2,369	0.13%
2022/11/07	1	72.50	4	72.30	72.40	-3	2,357	-0.13%
2022/11/04	0	0.00	5	71.80	72.00	-5	2,384	-0.21%
2022/11/03	0	0.00	3	70.90	71.20	-3	2,386	-0.13%
2022/11/02	2	70.10	0	0.00	70.60	2	2,407	0.08%
2022/10/31	4	68.90	1	68.80	69.00	3	2,399	0.13%
2022/10/27	2	67.65	2	68.10	69.00	0	2,392	0.00%
2022/10/26	1	67.70	1	67.60	66.80	0	2,395	0.00%
2022/10/24	0	0.00	1	69.20	68.00	-1	2,407	-0.04%
2022/10/21	1	68.20	2	68.75	67.10	-1	2,408	-0.04%
2022/10/20	6	68.98	3.2	69.01	69.50	2.8	2,408	0.12%
2022/10/18	0	0.00	2	70.20	70.10	-2	2,428	-0.08%
2022/10/17	0	0.00	1	68.10	69.30	-1	2,436	-0.04%
2022/10/14	1	69.70	0	0.00	70.50	1	2,444	0.04%
2022/10/12	6	71.17	6	72.52	70.80	0	2,472	0.00%
2022/10/11	5	71.60	1	72.80	71.50	4	2,471	0.16%
2022/10/07	2	77.15	0	0.00	77.30	2	2,505	0.08%
2022/10/06	0	0.00	5	78.60	78.60	-5	2,518	-0.20%
2022/10/05	6	77.47	2	78.65	77.60	4	2,515	0.16%
2022/10/04	2	74.60	1	76.20	77.60	1	2,490	0.04%
2022/09/30	2	72.20	11	69.71	72.70	-9	2,521	-0.36%
2022/09/29	1	70.50	0	0.00	70.40	1	2,511	0.04%
2022/09/28	1	71.60	3	74.00	71.60	-2	2,500	-0.08%
2022/09/27	3.1	79.14	3	78.30	78.50	0.1	2,480	0.00%
2022/09/26	5	81.64	2	80.95	79.50	3	2,484	0.12%
2022/09/23	12	86.75	8	84.94	84.40	4	2,494	0.16%
2022/09/22	1	89.30	2.3	89.13	90.40	-1.3	2,456	-0.05%
2022/09/20	6	87.35	6	87.60	89.00	0	2,427	0.00%
2022/09/19	2	88.10	0	0.00	86.50	2	2,432	0.08%
2022/09/16	3.1	88.56	0	0.00	87.60	3.1	2,424	0.13%
2022/09/15	1.1	91.31	0	0.00	89.50	1.1	2,436	0.04%
2022/09/14	2.1	91.12	2	89.80	91.40	0.1	2,451	0.00%
2022/09/13	6	91.18	6	91.35	90.70	0	2,455	0.00%
2022/09/12	5	88.78	7	89.49	89.60	-2	2,384	-0.08%
2022/09/07	2	80.55	1	79.80	80.30	1	2,370	0.04%
2022/09/05	2	85.30	2	84.40	83.60	0	2,371	0.00%
2022/09/02	3	87.53	1	87.70	87.40	2	2,367	0.08%
2022/09/01	4	89.98	0	0.00	88.00	4	2,362	0.17%
2022/08/31	1	88.90	1	88.70	89.70	0	2,353	0.00%
2022/08/30	2	88.60	2	88.85	89.30	0	2,390	0.00%
2022/08/29	3	87.47	0	0.00	87.40	3	2,394	0.13%
2022/08/25	5	90.10	13	90.65	90.60	-8	2,380	-0.34%
2022/08/24	5	90.68	1	89.30	89.20	4	2,369	0.17%
2022/08/23	3	92.30	3	91.90	92.10	0	2,370	0.00%
2022/08/22	10	93.03	12	92.95	93.00	-2	2,363	-0.08%
2022/08/19	17	91.87	9	92.06	91.40	8	2,275	0.35%
2022/08/18	3	88.83	4	87.18	87.40	-1	2,164	-0.05%
2022/08/17	6	85.45	0	0.00	85.40	6	2,154	0.28%
2022/08/16	2	86.85	1	87.20	85.90	1	2,170	0.05%
2022/08/15	0	0.00	7	86.30	86.50	-7	2,193	-0.32%
2022/08/12	1	84.00	1	84.20	84.70	0	2,209	0.00%
2022/08/09	8	82.49	10	82.76	82.60	-2	2,366	-0.08%
2022/08/08	0	0.00	3	80.30	80.50	-3	2,424	-0.12%
2022/08/05	0	0.00	2	80.40	80.70	-2	2,519	-0.08%
2022/08/04	0	0.00	5	77.24	77.90	-5	2,600	-0.19%
2022/08/03	0	0.00	0.9	77.80	77.40	-0.9	2,654	-0.03%
2022/08/02	4	79.55	0	0.00	79.00	4	2,716	0.15%
2022/08/01	1	83.00	1	83.10	82.70	0	2,723	0.00%
2022/07/29	1	84.00	3	83.77	84.00	-2	2,740	-0.07%
2022/07/28	0	0.00	1	82.70	81.40	-1	2,747	-0.04%
2022/07/27	1	81.60	1	82.00	82.80	0	2,755	0.00%
2022/07/26	1	86.20	0	0.00	81.40	1	2,754	0.04%
2022/07/25	2	84.20	1	84.00	84.20	1	2,739	0.04%
2022/07/22	3	83.30	0	0.00	83.30	3	2,765	0.11%
2022/07/20	7	84.71	14	83.07	83.40	-7	2,798	-0.25%
2022/07/18	0	0.00	5	81.68	81.10	-5	2,794	-0.18%
2022/07/15	6	80.93	2	81.95	80.80	4	2,787	0.14%
2022/07/14	1	78.50	1	79.20	79.90	0	2,744	0.00%
2022/07/11	1	78.80	2	79.75	79.50	-1	2,760	-0.04%
2022/07/08	15	79.90	17	79.35	78.90	-2	2,761	-0.07%
2022/07/07	2	76.90	0	0.00	76.90	2	2,740	0.07%
2022/07/05	4	78.27	1	79.60	78.60	3	2,813	0.11%
2022/07/04	1	78.40	0	0.00	78.70	1	2,789	0.04%
2022/07/01	0	0.00	0.3	78.60	78.40	-0.3	2,792	-0.01%
2022/06/30	6	86.25	0	0.00	83.80	6	2,766	0.22%
2022/06/29	5	89.60	0	0.00	90.40	5	2,793	0.18%
2022/06/27	0	0.00	1	93.00	94.30	-1	2,942	-0.03%
2022/06/24	0	0.00	2	91.00	90.00	-2	2,995	-0.07%
2022/06/23	1	88.90	0	0.00	90.00	1	3,085	0.03%
2022/06/22	2	92.75	0	0.00	90.90	2	3,486	0.06%
2022/06/20	0	0.00	1	93.90	88.20	-1	3,649	-0.03%
2022/06/17	3	94.30	0	0.00	94.70	3	3,686	0.08%
2022/06/16	2	99.10	4	102.85	97.20	-2	3,870	-0.05%
2022/06/15	4	102.00	1	104.50	100.50	3	4,103	0.07%
2022/06/14	1	101.00	2	101.50	103.50	-1	4,666	-0.02%
2022/06/13	2	103.50	5	102.70	103.00	-3	5,179	-0.06%
2022/06/09	1	105.50	4	107.00	107.00	-3	5,839	-0.05%
2022/06/08	1	106.00	7	106.50	106.00	-6	6,001	-0.10%
2022/06/07	1	105.00	0	0.00	104.00	1	6,047	0.02%
2022/06/06	4	103.75	0	0.00	102.50	4	6,039	0.07%
2022/06/02	2	105.00	2	106.00	105.00	0	6,065	0.00%
2022/06/01	7	104.79	6	105.08	105.50	1	6,063	0.02%
2022/05/31	8	104.19	2	104.75	104.00	6	6,049	0.10%
2022/05/30	1	102.50	5	103.00	103.50	-4	6,035	-0.07%
2022/05/26	0	0.00	1	100.50	98.90	-1	6,030	-0.02%
2022/05/25	7	100.23	5	99.78	100.50	2	6,052	0.03%
2022/05/24	2	99.70	0	0.00	97.30	2	6,064	0.03%
2022/05/23	1	100.00	1	102.00	99.40	0	6,059	0.00%
2022/05/20	3	99.03	2	98.55	99.40	1	6,054	0.02%
2022/05/19	1	99.30	27	99.82	100.50	-26	6,052	-0.43%
2022/05/18	13	98.95	3	99.73	98.90	10	6,030	0.17%
2022/05/17	21	98.21	6	97.90	99.10	15	5,948	0.25%
2022/05/16	9	97.77	10	97.43	96.10	-1	5,933	-0.02%
2022/05/13	2	95.95	7	97.10	96.30	-5	5,885	-0.08%
2022/05/12	5	94.70	1	97.40	92.20	4	5,845	0.07%
2022/05/11	5	94.94	6	95.85	96.00	-1	5,884	-0.02%
2022/05/10	23	90.30	34	89.84	93.60	-11	5,851	-0.19%
2022/05/09	3	89.83	1	91.30	88.10	2	5,823	0.03%
2022/05/06	1	92.00	2	92.60	92.80	-1	5,852	-0.02%
2022/05/05	2	95.65	2	95.70	95.90	0	5,881	0.00%
2022/05/04	3	93.10	0	0.00	93.10	3	5,873	0.05%
2022/05/03	0.2	93.50	0	0.00	93.40	0.2	5,882	0.00%
2022/04/29	2	94.05	1	92.20	92.20	1	5,928	0.02%
2022/04/28	2	92.25	3	92.53	92.20	-1	5,947	-0.02%
2022/04/27	1	88.40	0	0.00	92.10	1	5,941	0.02%
2022/04/26	0	0.00	1	95.60	95.00	-1	5,904	-0.02%
2022/04/22	20	103.85	1	102.00	101.00	19	5,907	0.32%
2022/04/21	1	106.00	0	0.00	106.50	1	5,936	0.02%
2022/04/20	0	0.00	2	107.00	106.50	-2	5,993	-0.03%
2022/04/19	2	107.50	3	106.50	106.50	-1	6,020	-0.02%
2022/04/18	0	0.00	1	104.50	104.00	-1	6,072	-0.02%
2022/04/15	0	0.00	3	106.67	105.50	-3	6,120	-0.05%
2022/04/14	0	0.00	2	109.75	109.00	-2	6,212	-0.03%
2022/04/13	3	108.17	1	107.00	109.00	2	6,242	0.03%
2022/04/12	17	104.15	21	107.21	106.00	-4	6,281	-0.06%
2022/04/11	5	110.10	2	107.50	106.00	3	6,312	0.05%
2022/04/08	1	109.50	0	0.00	108.50	1	6,311	0.02%
2022/04/07	2	112.50	0	0.00	107.50	2	6,321	0.03%
2022/04/06	0.5	112.50	2	112.50	112.00	-1.5	6,349	-0.02%
2022/04/01	3.5	114.43	0	0.00	116.00	3.5	6,389	0.05%
2022/03/31	1	118.50	0	0.00	117.50	1	6,384	0.02%
2022/03/30	6	120.17	8	120.94	120.50	-2	6,377	-0.03%
2022/03/29	6	118.50	6	119.17	118.50	0	6,436	0.00%
2022/03/28	16	119.22	9	119.28	120.50	7	6,405	0.11%
2022/03/25	35	127.30	22	122.73	119.50	13	6,349	0.20%
2022/03/24	6	122.33	3	124.33	125.50	3	5,990	0.05%
2022/03/23	1	124.50	4	123.13	122.00	-3	6,054	-0.05%
2022/03/22	5	123.60	2	122.25	123.50	3	6,362	0.05%
2022/03/21	16	124.31	9	124.56	124.50	7	6,365	0.11%
2022/03/18	9	121.61	8	122.81	125.00	1	6,294	0.02%
2022/03/17	14	119.75	13.2	121.45	123.00	0.8	6,183	0.01%
2022/03/16	17	116.62	12	116.21	115.00	5	5,906	0.08%
2022/03/15	7	111.79	20	113.20	114.00	-13	5,459	-0.24%
2022/03/14	5	108.30	15	109.07	109.00	-10	4,994	-0.20%
2022/03/11	15.2	105.57	4	104.63	104.50	11.2	4,864	0.23%
2022/03/10	1	105.50	12	107.63	110.00	-11	4,718	-0.23%
2022/03/08	23	101.09	0	0.00	98.40	23	4,766	0.48%
2022/03/07	1	101.50	0	0.00	101.00	1	4,775	0.02%
2022/03/04	1	110.00	1	109.00	107.00	0	4,872	0.00%
2022/03/03	1	109.00	2	111.75	108.50	-1	5,013	-0.02%
2022/03/02	1	109.00	1	108.00	109.00	0	5,048	0.00%
2022/02/25	0	0.00	1	106.00	106.50	-1	5,221	-0.02%
2022/02/24	6	101.00	7	100.93	100.00	-1	5,761	-0.02%
2022/02/23	1	106.50	5	106.50	106.50	-4	6,668	-0.06%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/21	1	111.00	14	109.71	110.50	-13	8,313	-0.16%
2022/02/18	8	111.88	2	113.25	111.50	6	9,087	0.07%
2022/02/17	3	113.50	1	112.50	112.50	2	9,524	0.02%
2022/02/16	11	115.36	1	114.50	113.00	10	9,759	0.10%
2022/02/15	1	113.00	1	113.00	112.00	0	9,835	0.00%
2022/02/14	3	112.00	1	116.00	112.00	2	9,922	0.02%
2022/02/11	3	118.33	1	120.00	118.00	2	9,939	0.02%
2022/02/10	0	0.00	2.5	116.40	114.50	-2.5	9,912	-0.03%
2022/02/09	2	115.50	1	115.50	116.00	1	10,043	0.01%
2022/02/08	6.1	113.58	0	0.00	112.50	6.1	10,253	0.06%
2022/02/07	1.1	107.50	0	0.00	112.00	1.1	10,339	0.01%
2022/01/25	0	114.50	0	0.00	111.00	0	11,292	0.00%
2022/01/24	0	0.00	15	114.50	115.50	-15	11,581	-0.13%
2022/01/21	1.1	113.91	0	0.00	113.50	1.1	11,898	0.01%
2022/01/19	0	0.00	1	117.50	120.00	-1	12,013	-0.01%
2022/01/18	0	0.00	1	123.00	120.50	-1	12,389	-0.01%
2022/01/17	0	0.00	3	123.50	123.00	-3	12,488	-0.02%
2022/01/14	2	119.75	2	120.50	120.50	0	12,605	0.00%
2022/01/13	6	119.33	2	119.50	120.00	4	12,797	0.03%
2022/01/12	2	124.00	2	122.50	122.50	0	12,857	0.00%
2022/01/11	1	121.50	4	121.40	122.00	-3	13,014	-0.02%
2022/01/10	0	0.00	1	127.06	129.50	-1	13,107	-0.01%
2022/01/07	8	125.56	10	125.40	125.00	-2	13,160	-0.02%
2022/01/06	3	129.17	3	128.67	129.50	0	13,123	0.00%
2022/01/05	2.1	131.01	1	135.00	130.00	1.1	13,149	0.01%
2022/01/04	3	137.83	2	137.50	137.50	1	13,135	0.01%
2022/01/03	1	137.00	3	137.83	137.50	-2	13,183	-0.02%
2021/12/30	3	135.33	3	135.00	133.50	0	13,204	0.00%
2021/12/29	1	136.50	0	0.00	136.00	1	13,255	0.01%
2021/12/28	5	136.40	3	135.67	135.00	2	13,264	0.02%
2021/12/27	4	134.38	6	134.00	136.50	-2	13,275	-0.02%
2021/12/23	4	134.00	16	135.81	134.00	-12	13,322	-0.09%
2021/12/22	5	134.20	4	132.88	131.00	1	13,277	0.01%
2021/12/21	6	132.58	5	132.50	132.50	1	13,353	0.01%
2021/12/20	2.1	132.00	2.1	132.24	132.50	0	13,692	0.00%
2021/12/17	21	133.88	0	0.00	132.00	21	13,819	0.15%
2021/12/16	9.1	140.18	10	143.60	141.00	-0.9	14,213	-0.01%
2021/12/15	4	133.13	5	136.40	136.50	-1	13,899	-0.01%
2021/12/14	4	134.13	2	132.00	133.00	2	13,906	0.01%
2021/12/13	3	133.00	1	133.00	136.00	2	13,784	0.01%
2021/12/10	10	136.95	1	137.00	137.00	9	13,669	0.07%
2021/12/09	3.1	142.98	1	149.00	142.50	2.1	13,430	0.02%
2021/12/08	2	149.50	0	0.00	150.50	2	13,402	0.01%
2021/12/07	0	0.00	4.1	148.60	147.50	-4.1	13,471	-0.03%
2021/12/06	2	151.00	25	150.10	150.00	-23	13,556	-0.17%
2021/12/03	1	152.50	6	152.75	153.00	-5	13,616	-0.04%
2021/12/02	22	148.11	6	149.42	148.00	16	13,592	0.12%
2021/12/01	4	145.25	42	146.80	148.50	-38	13,609	-0.28%
2021/11/30	17	148.79	5	148.40	146.00	12	13,653	0.09%
2021/11/29	4	148.88	5	147.90	148.50	-1	13,839	-0.01%
2021/11/26	5	139.90	4	139.75	140.00	1	13,757	0.01%
2021/11/25	3	141.50	5	144.60	146.00	-2	13,765	-0.01%
2021/11/24	4	139.75	9	140.89	145.50	-5	13,763	-0.04%
2021/11/23	15	140.37	12.1	140.90	135.50	3	13,751	0.02%
2021/11/22	24	145.92	29	147.14	149.00	-5	13,594	-0.04%
2021/11/19	43	140.35	38	135.67	143.00	5	12,777	0.04%
2021/11/18	105.1	129.55	44	129.22	130.00	61.1	12,539	0.49%	大買/
2021/11/17	22	118.39	33	121.80	127.50	-11	11,358	-0.10%
2021/11/16	3	114.50	31	114.84	116.00	-28	10,703	-0.26%
2021/11/15	4	101.75	6	101.30	105.50	-2	10,283	-0.02%
2021/11/12	3	99.03	2	99.25	98.00	1	10,110	0.01%
2021/11/11	12	96.81	0	0.00	98.00	12	10,074	0.12%
2021/11/10	0	0.00	3	96.87	97.00	-3	10,002	-0.03%
2021/11/09	16	98.61	14	97.42	96.20	2	9,974	0.02%
2021/11/08	8	98.33	17	98.25	96.60	-9	9,905	-0.09%
2021/11/05	17	105.68	9	104.50	101.50	8	9,816	0.08%
2021/11/04	4	102.50	3	104.17	102.00	1	9,625	0.01%
2021/11/03	20	105.23	17	106.35	103.50	3	9,584	0.03%
2021/11/02	36	107.25	21	106.12	107.00	15	9,378	0.16%
2021/11/01	13	100.49	34	103.28	104.50	-21	8,770	-0.24%
2021/10/29	25	96.74	19	97.22	95.30	6	8,593	0.07%
2021/10/28	9	95.00	8	94.83	94.70	1	8,313	0.01%
2021/10/27	7	94.03	9	94.36	94.30	-2	8,304	-0.02%
2021/10/26	24	95.76	13	95.55	92.90	11	8,334	0.13%
2021/10/25	2	94.90	4	95.05	94.70	-2	8,093	-0.02%
2021/10/22	2	94.70	27	94.96	96.30	-25	8,230	-0.30%
2021/10/21	13	95.75	9	96.54	93.00	4	8,367	0.05%
2021/10/20	15	94.07	16	94.65	94.50	-1	8,523	-0.01%
2021/10/19	16	92.58	15	92.95	93.20	1	8,626	0.01%
2021/10/18	5	90.80	12	90.16	92.00	-7	8,907	-0.08%
2021/10/15	4	87.13	5	87.64	87.40	-1	9,479	-0.01%
2021/10/14	13	84.86	11	86.23	85.00	2	10,159	0.02%
2021/10/13	18	85.97	6	83.87	84.20	12	10,360	0.12%
2021/10/12	8	86.76	7	87.43	87.50	1	10,411	0.01%
2021/10/08	8	86.86	9	87.12	86.50	-1	10,592	-0.01%
2021/10/07	1	84.80	16	84.22	85.60	-15	10,742	-0.14%
2021/10/06	6	82.10	0	0.00	80.50	6	10,925	0.05%
2021/10/05	3	80.27	2	80.25	81.60	1	11,096	0.01%
2021/10/01	0	0.00	1	84.70	82.50	-1	11,064	-0.01%
2021/09/30	2	87.40	2	86.95	88.80	0	11,233	0.00%
2021/09/29	13	87.66	6	88.03	87.00	7	11,390	0.06%
2021/09/28	8	92.10	2	92.45	92.80	6	11,362	0.05%
2021/09/27	7	95.01	8	95.19	93.10	-1	11,275	-0.01%
2021/09/24	14	94.11	10	92.98	92.50	4	10,931	0.04%
2021/09/23	26	94.20	17	94.12	92.80	9	10,775	0.08%
2021/09/22	2	87.85	6	89.55	90.20	-4	10,249	-0.04%
2021/09/17	4	89.60	1	88.90	89.90	3	10,192	0.03%
2021/09/15	3	85.20	1	85.10	84.90	2	10,159	0.02%
2021/09/14	3	88.10	4	88.20	87.70	-1	10,194	-0.01%
2021/09/13	6	87.53	1	87.30	87.50	5	10,197	0.05%
2021/09/10	4	88.00	4	87.58	88.50	0	10,248	0.00%
2021/09/09	3	86.50	5	86.30	86.40	-2	10,371	-0.02%
2021/09/08	1	86.20	2	83.10	82.70	-1	10,309	-0.01%
2021/09/07	2	87.70	0	0.00	86.70	2	10,348	0.02%
2021/09/06	2	89.65	4	89.75	88.20	-2	10,532	-0.02%
2021/09/03	1	92.00	2	91.85	90.80	-1	10,487	-0.01%
2021/09/02	22	94.94	25	93.27	90.40	-3	10,452	-0.03%
2021/09/01	2	91.20	1	91.30	91.50	1	10,169	0.01%
2021/08/31	2	90.65	5	89.98	90.00	-3	10,126	-0.03%
2021/08/30	6	90.00	4	89.10	89.80	2	10,060	0.02%
2021/08/27	4	90.63	4	90.45	88.10	0	10,018	0.00%
2021/08/26	21	89.91	12.1	90.10	90.40	9	9,987	0.09%
2021/08/25	11	89.96	21	90.71	92.00	-10	9,599	-0.10%
2021/08/24	4	84.45	6	83.97	83.70	-2	9,484	-0.02%
2021/08/23	17	83.32	16	83.64	83.70	1	9,416	0.01%
2021/08/20	16	80.93	11	80.78	80.60	5	9,279	0.05%
2021/08/19	2	79.85	1	81.30	78.10	1	9,155	0.01%
2021/08/18	0	0.00	2	79.90	81.50	-2	9,166	-0.02%
2021/08/17	1	81.10	1	78.00	76.90	0	9,205	0.00%
2021/08/16	0	0.00	2	80.50	81.10	-2	9,155	-0.02%
2021/08/13	6	82.85	2	84.00	81.00	4	9,127	0.04%
2021/08/12	1.1	84.60	0	0.00	84.50	1.1	9,106	0.01%
2021/08/11	1.1	85.32	1	83.80	82.80	0.1	9,120	0.00%
2021/08/10	0	0.00	0.3	85.50	86.00	-0.3	9,082	0.00%
2021/08/09	0	0.00	6	86.18	86.40	-6	9,063	-0.07%
2021/08/06	7.1	90.15	7	88.31	88.20	0.1	8,992	0.00%
2021/08/05	1	92.00	2	93.40	93.70	-1	8,885	-0.01%
2021/08/04	4.1	93.58	2	94.00	92.20	2.1	8,890	0.02%
2021/08/03	2	92.35	3	92.17	91.80	-1	8,790	-0.01%
2021/08/02	1	91.50	3	92.90	93.00	-2	8,720	-0.02%
2021/07/30	9	95.21	12	93.38	91.10	-3	8,671	-0.03%
2021/07/29	4	92.53	24	91.16	94.10	-20	8,570	-0.23%
2021/07/27	22	100.42	15	101.41	98.60	7	8,277	0.08%
2021/07/26	31	101.94	41	105.01	105.00	-10	8,030	-0.13%
2021/07/23	17	98.28	12	98.60	97.80	5	7,672	0.07%
2021/07/22	47	100.38	21	101.21	101.00	26	7,498	0.35%
2021/07/21	13	95.73	19	96.93	100.50	-6	7,086	-0.08%
2021/07/20	21	94.84	15.1	95.35	91.50	5.9	6,461	0.09%
2021/07/19	1	88.50	14	89.83	91.00	-13	5,924	-0.22%
2021/07/16	2	83.35	7	84.60	82.80	-5	5,879	-0.09%
2021/07/15	5	83.74	6	83.08	84.50	-1	6,380	-0.02%
2021/07/14	2	81.90	9	84.73	85.70	-7	6,458	-0.11%
2021/07/13	14	83.52	15	83.18	80.50	-1	6,213	-0.02%
2021/07/12	10.1	82.40	12	82.45	82.50	-1.9	5,940	-0.03%
2021/07/09	10	78.50	13	78.35	78.50	-3	5,701	-0.05%
2021/07/08	3	79.53	2	79.55	77.70	1	5,690	0.02%
2021/07/07	24	79.25	24	79.03	79.30	0	5,696	0.00%
2021/07/06	12	77.34	25	77.65	77.70	-13	5,513	-0.24%
2021/07/05	2	74.10	6	73.92	74.90	-4	5,407	-0.07%
2021/07/02	0	0.00	3	71.20	71.30	-3	5,566	-0.05%
2021/07/01	7	70.56	6	70.70	69.90	1	5,730	0.02%
2021/06/30	8	72.13	8	72.44	72.00	0	5,975	0.00%
2021/06/29	5	73.84	5	74.12	73.00	0	5,962	0.00%
2021/06/28	1	71.80	3	72.77	72.80	-2	5,898	-0.03%
2021/06/25	3	73.30	5	73.08	72.70	-2	5,915	-0.03%
2021/06/24	2	73.75	2	74.30	73.30	0	5,910	0.00%
2021/06/23	2	73.85	15	73.15	73.70	-13	5,868	-0.22%
2021/06/22	1	71.80	2	73.15	71.60	-1	5,799	-0.02%
2021/06/21	6	73.28	0	0.00	72.00	6	5,770	0.10%
2021/06/18	17	75.85	18	75.99	75.20	-1	5,731	-0.02%
2021/06/17	6	72.18	1	72.50	72.70	5	5,617	0.09%
2021/06/16	10	72.70	6	73.83	71.30	4	5,565	0.07%
2021/06/15	4	70.08	15.4	71.11	72.90	-11.4	5,439	-0.21%
2021/06/11	1	67.90	1	67.50	67.70	0	5,204	0.00%
2021/06/10	4	68.38	4	67.55	67.20	0	5,203	0.00%
2021/06/09	0	0.00	2	67.60	66.70	-2	5,152	-0.04%
2021/06/08	3	66.90	1	68.30	66.50	2	5,133	0.04%
2021/06/07	0	0.00	1	66.90	66.50	-1	5,112	-0.02%
2021/06/04	7.3	66.63	0	0.00	66.50	7.3	5,091	0.14%
2021/06/03	5	68.68	18	69.21	68.10	-13	5,064	-0.26%
2021/06/02	12	67.75	1	68.30	66.80	11	4,966	0.22%
2021/06/01	1	67.80	4	67.95	68.40	-3	4,934	-0.06%
2021/05/31	6	67.45	1	67.20	66.90	5	4,915	0.10%
2021/05/28	2	67.00	7	67.53	66.90	-5	4,890	-0.10%
2021/05/27	4	66.70	0	0.00	66.60	4	4,853	0.08%
2021/05/26	8	65.78	1	65.60	66.00	7	4,831	0.14%
2021/05/25	18	65.19	18	65.13	66.30	0	4,791	0.00%
2021/05/24	6	61.92	0	0.00	62.80	6	4,702	0.13%
2021/05/20	16	61.48	11	62.51	61.80	5	4,827	0.10%
2021/05/19	9	60.71	1	62.80	61.80	8	4,823	0.17%
2021/05/18	0	0.00	2	59.85	60.10	-2	4,801	-0.04%
2021/05/17	4	57.28	3	56.17	54.80	1	4,787	0.02%
2021/05/14	0	0.00	11	60.28	60.70	-11	4,754	-0.23%
2021/05/13	11.2	60.96	0	61.10	60.10	11.2	4,732	0.24%
2021/05/12	4.2	65.32	46	63.67	60.00	-41.8	4,707	-0.89%
2021/05/11	3	66.30	5	65.60	65.30	-2	4,657	-0.04%
2021/05/10	3	70.03	0	0.00	69.70	3	4,645	0.06%
2021/05/07	0.1	71.10	0	0.00	71.90	0.1	4,657	0.00%
2021/05/06	0.2	69.05	0	0.00	68.60	0.2	4,665	0.00%
2021/05/05	6	70.20	0	0.00	68.50	6	4,689	0.13%
2021/05/04	7.2	73.42	18	71.47	71.90	-10.8	4,678	-0.23%
2021/05/03	11	76.89	1	74.50	74.40	10	4,637	0.22%
2021/04/29	8	79.53	5	78.70	78.50	3	4,632	0.06%
2021/04/28	13	81.16	1	81.50	79.50	12	4,665	0.26%
2021/04/27	6	80.00	27	80.24	79.80	-21	4,711	-0.45%
2021/04/26	13	82.91	28	82.41	82.20	-15	4,781	-0.31%
2021/04/23	16	82.16	14	82.59	82.50	2	4,805	0.04%
2021/04/22	9	80.52	5	82.32	78.50	4	4,807	0.08%
2021/04/21	64	86.05	38	87.46	84.00	26	5,265	0.49%
2021/04/20	4	79.88	42	80.95	82.80	-38	4,952	-0.77%
2021/04/19	1	74.30	0	0.00	75.30	1	4,723	0.02%
2021/04/16	5	74.60	0	0.00	73.90	5	4,777	0.10%
2021/04/14	2	72.90	2	74.35	74.10	0	4,808	0.00%
2021/04/13	4	78.10	3	78.03	76.00	1	4,802	0.02%
2021/04/12	2	75.40	0	0.00	75.40	2	4,769	0.04%
2021/04/09	13	78.43	8	79.53	78.00	5	4,752	0.11%
2021/04/08	11	81.39	62.1	79.37	80.00	-51.1	4,656	-1.10%
2021/04/07	17.2	77.64	6	76.92	77.30	11.2	4,438	0.25%
2021/04/06	32	74.68	53	75.98	77.60	-21	4,318	-0.49%
2021/04/01	7	71.29	2	72.00	71.20	5	4,117	0.12%
2021/03/31	0	0.00	5	72.40	71.10	-5	4,134	-0.12%
2021/03/30	0	0.00	8	72.14	72.40	-8	4,161	-0.19%
2021/03/29	6	70.80	1	71.80	71.40	5	4,201	0.12%
2021/03/26	0	0.00	1	70.40	70.40	-1	4,233	-0.02%
2021/03/25	2	70.50	1	70.10	70.30	1	4,248	0.02%
2021/03/24	1	71.10	3	71.77	70.90	-2	4,266	-0.05%
2021/03/23	5	71.74	3	70.50	71.00	2	4,278	0.05%
2021/03/22	2	72.80	12	72.27	72.00	-10	4,235	-0.24%
2021/03/19	2	68.70	1	68.30	68.60	1	4,161	0.02%
2021/03/18	0	0.00	1	69.60	69.10	-1	4,213	-0.02%
2021/03/17	1	68.80	0	0.00	68.90	1	4,339	0.02%
2021/03/16	2	70.20	0	0.00	70.00	2	4,629	0.04%
2021/03/15	6	70.20	1	70.40	70.00	5	4,990	0.10%
2021/03/12	0	0.00	4	70.00	70.00	-4	5,031	-0.08%
2021/03/11	1	69.00	4	69.45	69.40	-3	5,068	-0.06%
2021/03/09	2	67.10	5	67.00	67.10	-3	5,373	-0.06%
2021/03/08	2	67.60	0	0.00	67.30	2	5,405	0.04%
2021/03/05	8	68.05	1	68.40	67.70	7	5,455	0.13%
2021/03/04	12	68.29	0	0.00	68.30	12	5,610	0.21%
2021/03/03	7	68.56	2	69.40	69.40	5	5,613	0.09%
2021/03/02	2	69.10	0	0.00	69.00	2	5,627	0.04%
2021/02/26	12	69.86	0	0.00	70.00	12	5,646	0.21%
2021/02/25	4	72.05	1	71.10	71.10	3	5,736	0.05%
2021/02/24	1	71.80	0	0.00	71.50	1	5,746	0.02%
2021/02/23	8	72.60	5	72.66	72.50	3	5,822	0.05%
2021/02/22	7	74.21	29	74.25	73.90	-22	5,782	-0.38%
2021/02/19	2	70.35	1	71.00	71.40	1	5,670	0.02%
2021/02/18	0	0.00	1	69.50	70.30	-1	5,686	-0.02%
2021/02/17	2	69.05	2	68.90	69.30	0	5,680	0.00%
2021/02/05	1	67.80	0	0.00	66.50	1	5,664	0.02%
2021/02/03	2	67.20	0	0.00	66.70	2	5,657	0.04%
2021/02/01	1	65.00	0	0.00	66.30	1	5,639	0.02%
2021/01/29	4	68.73	1	69.30	67.40	3	5,620	0.05%
2021/01/28	14	69.86	0	0.00	69.50	14	5,595	0.25%
2021/01/27	2	71.10	8	71.38	71.60	-6	5,570	-0.11%
2021/01/26	8	69.85	1	69.70	69.40	7	5,527	0.13%
2021/01/25	3	70.30	1	70.30	70.50	2	5,501	0.04%
2021/01/22	3	71.13	12	71.12	72.00	-9	5,470	-0.16%
2021/01/21	10	72.20	2	71.60	71.30	8	5,449	0.15%
2021/01/20	4	73.88	5	74.04	72.70	-1	5,396	-0.02%
2021/01/19	40	79.28	1	80.00	76.70	39	5,306	0.73%
2021/01/18	2	78.30	16	78.21	79.20	-14	5,183	-0.27%
2021/01/15	17	78.98	35	79.49	77.70	-18	5,047	-0.36%
2021/01/14	72	78.90	33	79.66	79.10	39	4,829	0.81%
2021/01/13	18	76.84	48	76.98	77.60	-30	4,145	-0.72%
2021/01/12	21	70.99	17	72.36	70.60	4	3,834	0.10%
2021/01/11	3	70.10	31	72.56	72.10	-28	3,737	-0.75%
2021/01/08	3	68.87	8	69.00	69.90	-5	3,682	-0.14%
2021/01/07	0	0.00	1	69.70	69.50	-1	3,726	-0.03%
2021/01/06	3	69.43	1	70.70	69.10	2	3,722	0.05%
2021/01/05	41	71.15	1	71.00	71.10	40	3,724	1.07%
2021/01/04	3	72.90	13	72.23	72.60	-10	3,705	-0.27%
2020/12/31	3	71.10	2	71.70	71.10	1	3,665	0.03%
2020/12/30	3	72.27	24	72.70	71.80	-21	3,652	-0.58%
2020/12/29	16	72.99	23	74.02	72.70	-7	3,628	-0.19%
2020/12/28	25	72.51	23	73.67	72.80	2	3,554	0.06%
2020/12/25	7	72.13	8	71.99	72.30	-1	3,491	-0.03%
2020/12/24	9	71.67	2	71.50	71.50	7	3,502	0.20%
2020/12/23	2	69.25	21.7	71.52	71.70	-19.7	3,515	-0.56%
2020/12/22	6	69.88	4	71.55	69.00	2	3,498	0.06%
2020/12/21	2	69.35	1	69.80	70.00	1	3,500	0.03%
2020/12/18	1	70.40	0	0.00	70.90	1	3,502	0.03%
2020/12/17	8	70.59	0	0.00	70.10	8	3,506	0.23%
2020/12/16	4	71.78	3	71.90	71.30	1	3,494	0.03%
2020/12/15	33	71.94	1	73.30	70.80	32	3,520	0.91%
2020/12/14	9	73.54	18	74.21	73.70	-9	3,552	-0.25%
2020/12/11	19	73.60	9	74.72	72.50	10	3,578	0.28%
2020/12/10	37	75.12	56	75.30	75.00	-19	3,479	-0.55%
2020/12/09	47	71.81	62	73.22	74.70	-15	3,188	-0.47%
2020/12/08	2	69.65	20	69.28	69.00	-18	2,814	-0.64%
2020/12/07	5	68.34	3	68.07	68.00	2	2,787	0.07%
2020/12/04	8	67.85	12	68.38	67.60	-4	2,766	-0.14%
2020/12/03	39.7	68.55	69	70.10	68.00	-29.3	2,749	-1.07%
2020/12/02	1	67.40	3	67.50	67.20	-2	2,673	-0.07%
2020/12/01	4	67.68	2	67.20	67.00	2	2,705	0.07%
2020/11/30	6	67.90	4	69.02	67.10	2	2,687	0.07%
2020/11/27	1	65.60	2	65.90	65.60	-1	2,558	-0.04%
2020/11/26	1	64.70	1	65.10	65.60	0	2,578	0.00%
2020/11/25	4	65.38	1	64.40	64.50	3	2,596	0.12%
2020/11/24	0	0.00	2	67.50	65.70	-2	2,682	-0.07%
2020/11/23	6	64.73	4	64.77	64.70	2	2,693	0.07%
2020/11/20	1	65.20	22	64.42	64.40	-21	2,731	-0.77%
2020/11/19	2	61.40	5	61.60	61.40	-3	2,707	-0.11%
2020/11/18	15	61.70	0	0.00	61.80	15	2,782	0.54%
2020/11/17	5	61.76	2	61.60	62.00	3	3,084	0.10%
2020/11/16	0	0.00	2	61.90	61.90	-2	3,287	-0.06%
2020/11/13	2	60.10	0	0.00	60.40	2	3,650	0.05%
2020/11/11	0	0.00	2	60.90	61.00	-2	4,060	-0.05%
2020/11/10	1	61.00	0	0.00	60.10	1	4,085	0.02%
2020/11/06	1	61.70	1	61.60	60.60	0	4,150	0.00%
2020/11/05	2	61.55	0	0.00	60.90	2	4,243	0.05%
2020/11/04	1	60.60	0	0.00	61.10	1	4,328	0.02%
2020/11/03	0	0.00	2	60.85	60.90	-2	4,355	-0.05%
2020/11/02	2	59.85	0	0.00	59.10	2	4,391	0.05%
2020/10/30	2	60.30	0	0.00	59.70	2	4,468	0.04%
2020/10/29	1	60.60	2	61.30	61.20	-1	4,725	-0.02%
2020/10/28	3	60.77	1	62.30	60.30	2	4,808	0.04%
2020/10/27	10	62.10	0	0.00	62.30	10	4,860	0.21%
2020/10/22	6	64.62	2	64.75	64.00	4	5,080	0.08%
2020/10/20	0	0.00	1	65.00	64.40	-1	5,173	-0.02%
2020/10/16	5	64.98	2	65.70	64.70	3	5,624	0.05%
2020/10/15	1	66.40	3	66.33	66.30	-2	5,756	-0.03%
2020/10/14	2	64.30	10	63.70	64.50	-8	5,715	-0.14%
2020/10/13	1	63.80	1	64.00	64.00	0	5,762	0.00%
2020/10/12	2	65.80	0	0.00	64.90	2	5,786	0.03%
2020/10/08	1	66.70	0	0.00	66.70	1	5,820	0.02%
2020/10/07	2	66.80	2	67.55	67.40	0	5,892	0.00%
2020/10/06	0	0.00	2	67.00	66.50	-2	6,016	-0.03%
2020/10/05	2	66.60	0	0.00	66.70	2	6,088	0.03%
2020/09/29	2	66.10	4	66.23	66.80	-2	6,221	-0.03%
2020/09/28	3	64.40	9	64.16	64.70	-6	6,299	-0.10%
2020/09/25	11	65.06	0	0.00	65.00	11	6,398	0.17%
2020/09/24	5	68.12	28	67.71	67.60	-23	6,612	-0.35%
2020/09/23	16	69.99	1	69.60	69.60	15	6,584	0.23%
2020/09/21	7	70.17	2	69.80	69.70	5	6,606	0.08%
2020/09/18	14	71.82	1	71.30	71.60	13	6,614	0.20%
2020/09/17	1	72.20	47	72.38	72.70	-46	6,610	-0.70%
2020/09/16	1	71.50	4	71.65	70.90	-3	6,574	-0.05%
2020/09/15	3	70.33	1	70.60	70.20	2	6,578	0.03%
2020/09/14	1	69.50	2	69.85	69.70	-1	6,779	-0.01%
2020/09/11	1	68.80	2	69.00	69.20	-1	6,820	-0.01%
2020/09/10	1	69.60	1	70.10	68.60	0	6,866	0.00%
2020/09/09	20	68.30	7	69.49	69.50	13	6,968	0.19%
2020/09/08	4	68.90	1	69.50	68.90	3	7,054	0.04%
2020/09/07	26	71.53	29	72.20	69.20	-3	7,134	-0.04%
2020/09/03	2	70.70	2	70.10	69.40	0	7,190	0.00%
2020/09/02	9	70.09	9	69.64	70.30	0	7,253	0.00%
2020/09/01	3	68.93	0	0.00	68.90	3	7,333	0.04%
2020/08/31	16	69.14	1	69.20	69.20	15	7,431	0.20%
2020/08/28	23	71.61	43	72.75	70.00	-20	7,943	-0.25%
2020/08/27	4	72.13	2	71.65	71.80	2	7,937	0.03%
2020/08/26	1	70.60	7	70.70	71.30	-6	7,961	-0.08%
2020/08/25	8	69.23	7	70.00	69.50	1	8,035	0.01%
2020/08/24	4	68.55	1	68.90	69.20	3	8,157	0.04%
2020/08/21	42	66.50	3	67.63	69.70	39	8,266	0.47%
2020/08/20	46	69.44	1	69.00	68.80	45	8,231	0.55%
2020/08/19	34	72.44	96	75.16	76.40	-62	8,499	-0.73%
2020/08/18	8	73.25	8	73.30	72.60	0	8,464	0.00%
2020/08/17	2	69.65	9	70.89	71.50	-7	8,361	-0.08%
2020/08/14	3	68.60	1	68.30	68.60	2	8,597	0.02%
2020/08/13	1	69.00	7	67.97	67.70	-6	8,946	-0.07%
2020/08/12	9	68.24	3	68.27	68.10	6	9,075	0.07%
2020/08/11	12	69.48	0	0.00	68.60	12	9,274	0.13%
2020/08/10	2	71.15	4	71.40	69.80	-2	9,375	-0.02%
2020/08/07	2	70.70	5	70.98	70.60	-3	9,557	-0.03%
2020/08/06	1	71.40	0	0.00	70.50	1	9,961	0.01%
2020/08/05	11	71.40	7	71.44	70.90	4	10,009	0.04%
2020/08/04	8	72.65	0	0.00	72.50	8	10,068	0.08%
2020/08/03	3	71.70	22	72.37	73.90	-19	9,941	-0.19%
2020/07/31	4	72.23	1	71.70	71.60	3	9,897	0.03%
2020/07/30	0	0.00	16	71.88	71.80	-16	9,892	-0.16%
2020/07/29	12	69.22	1	68.70	69.70	11	9,875	0.11%
2020/07/28	27	69.14	5	72.48	68.90	22	9,883	0.22%
2020/07/27	4	69.85	11	69.69	70.30	-7	9,853	-0.07%
2020/07/24	10	69.92	3	70.47	69.40	7	9,833	0.07%
2020/07/23	20	72.91	11	72.85	72.10	9	9,794	0.09%
2020/07/22	11	72.51	8	73.04	72.20	3	9,635	0.03%
2020/07/21	3	70.90	31	71.52	71.90	-28	9,399	-0.30%
2020/07/17	10	67.78	0	0.00	67.60	10	9,294	0.11%
2020/07/16	1	70.60	3	70.07	70.30	-2	9,320	-0.02%
2020/07/15	7	69.29	4	69.05	68.80	3	9,311	0.03%
2020/07/14	7	70.84	7	71.20	70.20	0	9,360	0.00%
2020/07/13	7	71.71	17	71.49	71.10	-10	9,417	-0.11%
2020/07/10	3	70.20	0	0.00	68.50	3	9,488	0.03%
2020/07/09	1	71.90	8	72.38	72.20	-7	9,451	-0.07%
2020/07/08	1	71.40	3	71.53	71.40	-2	9,409	-0.02%
2020/07/07	12	71.84	10	70.43	69.40	2	9,378	0.02%
2020/07/06	25	74.14	17	74.54	74.00	8	9,319	0.09%
2020/07/03	47	73.25	37	73.34	73.50	10	9,301	0.11%
2020/07/02	1	69.50	2	69.00	69.30	-1	9,087	-0.01%
2020/07/01	3	68.90	10	69.00	68.40	-7	9,123	-0.08%
2020/06/30	0	0.00	2	67.25	67.30	-2	9,107	-0.02%
2020/06/29	2	66.85	0	0.00	66.40	2	9,170	0.02%
2020/06/24	12	68.03	5	69.10	67.80	7	9,205	0.08%
2020/06/23	11	67.52	2	67.85	68.10	9	9,247	0.10%
2020/06/22	4	68.20	1	68.28	67.20	3	9,265	0.03%
2020/06/19	11	71.26	5	71.92	69.50	6	9,296	0.06%
2020/06/18	1	67.90	2	67.20	68.30	-1	9,153	-0.01%
2020/06/17	3	67.87	2	67.60	67.40	1	9,210	0.01%
2020/06/16	30	68.32	10	68.31	68.60	20	9,343	0.21%
2020/06/15	2	66.85	5	66.68	65.70	-3	9,550	-0.03%
2020/06/12	2	68.85	11	68.83	68.70	-9	9,814	-0.09%
2020/06/11	11	71.54	26	71.59	70.00	-15	10,020	-0.15%
2020/06/10	4	73.20	11	72.34	71.60	-7	10,045	-0.07%
2020/06/09	25	75.10	4	74.13	73.60	21	10,142	0.21%
2020/06/08	13	76.35	26	75.80	75.30	-13	10,336	-0.13%
2020/06/05	3	75.43	7	75.23	75.90	-4	10,545	-0.04%
2020/06/04	44	75.73	52	75.28	74.90	-8	10,688	-0.07%
2020/06/03	5	71.78	7	71.57	71.80	-2	10,240	-0.02%
2020/06/02	3	70.10	11	70.53	70.80	-8	10,227	-0.08%
2020/06/01	32	71.23	18	70.60	70.30	14	10,262	0.14%
2020/05/29	11	68.33	21	68.77	69.50	-10	10,258	-0.10%
2020/05/28	31	69.22	27	69.14	68.30	4	10,302	0.04%
2020/05/27	27	70.50	39	70.71	70.90	-12	10,399	-0.12%
2020/05/26	73	72.12	15	70.43	68.60	58	10,187	0.57%
2020/05/25	11	68.98	25.2	70.33	71.00	-14.2	9,764	-0.15%
2020/05/22	6	63.95	20	64.22	64.60	-14	9,468	-0.15%
2020/05/21	25	62.62	21	63.46	64.00	4	9,354	0.04%
2020/05/20	13	60.36	76	60.62	61.40	-63	9,196	-0.69%
2020/05/19	35	58.19	26.1	57.54	57.50	8.9	8,876	0.10%
2020/05/18	52	58.45	21	57.80	57.00	31	8,817	0.35%
2020/05/15	17	56.60	34	56.55	59.00	-17	8,657	-0.20%
2020/05/14	26	56.44	7	56.81	56.20	19	8,646	0.22%
2020/05/13	20	57.14	46	56.80	57.90	-26	8,419	-0.31%
2020/05/12	24	52.58	21	53.17	52.70	3	8,003	0.04%
2020/05/11	5	53.80	22	53.87	53.70	-17	7,951	-0.21%
2020/05/08	15	52.77	9	53.31	52.20	6	7,818	0.08%
2020/05/07	5	51.20	14	52.03	52.10	-9	7,687	-0.12%
2020/05/06	25	51.49	1	51.80	50.50	24	7,635	0.31%
2020/05/05	5	51.20	24	51.89	51.60	-19	7,574	-0.25%
2020/05/04	22	50.88	1	51.20	50.70	21	7,541	0.28%
2020/04/30	4	52.03	49	51.67	51.80	-45	7,521	-0.60%
2020/04/29	38	50.56	5	50.54	50.30	33	7,461	0.44%
2020/04/28	14	50.72	6	50.58	50.50	8	7,456	0.11%
2020/04/27	4	49.99	7	50.23	50.20	-3	7,466	-0.04%
2020/04/24	10	48.94	12	49.13	49.00	-2	7,437	-0.03%
2020/04/23	8	49.83	5	49.41	49.45	3	7,422	0.04%
2020/04/22	5	48.98	2	48.95	49.35	3	7,408	0.04%
2020/04/21	5	49.79	9	50.00	49.05	-4	7,432	-0.05%
2020/04/20	0	0.00	2	51.10	51.00	-2	7,380	-0.03%
2020/04/17	10	52.68	17	52.18	51.50	-7	7,357	-0.10%
2020/04/16	10	53.00	5	53.34	52.80	5	7,254	0.07%
2020/04/15	15	52.96	33	52.55	52.90	-18	7,124	-0.25%
2020/04/14	17	51.08	18	50.84	50.90	-1	6,927	-0.01%
2020/04/13	16	50.68	5	50.76	50.20	11	6,903	0.16%
2020/04/10	16	51.09	0	0.00	50.80	16	6,877	0.23%
2020/04/09	2	51.40	1	51.40	51.00	1	6,942	0.01%
2020/04/08	33	52.56	52	51.91	52.20	-19	6,922	-0.27%
2020/04/07	14	49.84	17	49.93	49.75	-3	6,806	-0.04%
2020/04/06	9	49.09	7	49.44	49.60	2	6,750	0.03%
2020/04/01	15	48.62	1	49.10	49.10	14	6,723	0.21%
2020/03/31	5	49.40	10	48.79	48.80	-5	6,707	-0.07%
2020/03/30	1	48.75	4	48.68	49.20	-3	6,750	-0.04%
2020/03/27	18	48.33	14	48.09	47.10	4	6,684	0.06%
2020/03/26	8	47.87	19	47.42	48.15	-11	6,617	-0.17%
2020/03/25	14	47.39	26	47.97	47.70	-12	6,560	-0.18%
2020/03/24	3	45.52	7	45.63	45.80	-4	6,468	-0.06%
2020/03/23	16	44.24	19	45.41	43.35	-3	6,597	-0.05%
2020/03/20	46	48.32	13	49.34	47.65	33	6,546	0.50%
2020/03/19	41	46.95	52	47.76	45.85	-11	6,402	-0.17%
2020/03/18	44	51.57	16	53.44	50.90	28	6,097	0.46%
2020/03/17	10	51.18	17	51.42	52.00	-7	5,771	-0.12%
2020/03/16	10	50.90	5	52.86	49.50	5	5,472	0.09%
2020/03/13	9	48.37	13	48.27	51.90	-4	5,321	-0.08%
2020/03/12	23	52.69	8	52.45	51.00	15	5,108	0.29%
2020/03/11	8	54.43	10	54.90	54.20	-2	4,842	-0.04%
2020/03/10	5	50.57	16	53.83	55.60	-11	4,604	-0.24%
2020/03/09	9	51.79	1	50.60	50.60	8	4,417	0.18%
2020/03/06	15	54.92	29	55.48	53.50	-14	4,321	-0.32%
2020/03/05	10	56.10	8	56.44	55.60	2	4,246	0.05%
2020/03/04	20	55.22	13	54.66	55.90	7	4,081	0.17%
2020/03/03	43	55.04	2	55.25	54.10	41	3,938	1.04%
2020/03/02	1	52.10	22	54.26	54.80	-21	3,701	-0.57%
2020/02/27	3	49.90	13	50.29	49.85	-10	3,438	-0.29%
2020/02/26	8	52.50	2	52.65	52.30	6	3,371	0.18%
2020/02/25	1	52.60	11	52.48	53.00	-10	3,290	-0.30%
2020/02/24	5	53.00	5	53.18	53.20	0	3,258	0.00%
2020/02/21	6	53.25	10	53.57	52.90	-4	3,194	-0.13%
2020/02/20	3	52.13	1	51.60	51.90	2	3,013	0.07%
2020/02/19	5	51.50	8	52.19	52.10	-3	2,962	-0.10%
2020/02/18	11	51.46	2	51.10	51.00	9	2,879	0.31%
2020/02/17	9	51.56	52	51.85	52.20	-43	2,804	-1.53%
2020/02/14	10	49.00	4	48.95	48.70	6	2,629	0.23%
2020/02/13	1	48.05	0	0.00	47.95	1	2,615	0.04%
2020/02/12	1	48.20	21	47.67	48.20	-20	2,682	-0.75%
2020/02/11	6	46.45	3	46.58	46.50	3	2,683	0.11%
2020/02/07	1	45.60	10	45.50	45.50	-9	2,785	-0.32%
2020/02/06	8	46.19	1	46.30	46.25	7	2,846	0.25%
2020/02/05	6	46.22	1	45.30	45.30	5	2,874	0.17%
2020/02/04	2	44.98	0	0.00	45.25	2	2,921	0.07%
2020/02/03	2	43.10	2	44.10	44.00	0	3,018	0.00%
2020/01/31	11	47.54	0	0.00	46.90	11	3,056	0.36%
2020/01/30	4	47.48	22	46.90	46.75	-18	3,309	-0.54%
2020/01/20	7	52.19	1	52.00	51.90	6	3,464	0.17%
2020/01/17	23	52.33	1	53.10	52.30	22	3,659	0.60%
2020/01/16	3	52.87	22	52.75	52.70	-19	3,956	-0.48%
2020/01/15	20	53.50	24	52.71	53.00	-4	4,213	-0.09%
2020/01/14	11	52.25	6	52.32	52.40	5	4,296	0.12%
2020/01/13	1	52.00	3	51.07	52.60	-2	4,485	-0.04%
2020/01/09	1	50.70	3	50.70	50.50	-2	4,607	-0.04%
2020/01/07	4	51.55	0	0.00	50.40	4	4,843	0.08%
2020/01/06	1	51.90	2	52.10	51.50	-1	4,957	-0.02%
2020/01/03	5	53.66	1	55.30	53.10	4	4,942	0.08%
2020/01/02	5	54.14	24	54.38	54.50	-19	4,868	-0.39%
2019/12/31	2	52.95	2	52.95	52.80	0	4,832	0.00%
2019/12/30	20	54.10	6	54.07	53.70	14	4,820	0.29%
2019/12/27	19	54.18	27	54.45	54.20	-8	4,815	-0.17%
2019/12/26	1	53.50	4	53.98	53.70	-3	4,774	-0.06%
2019/12/25	5	54.10	1	54.50	53.90	4	4,763	0.08%
2019/12/24	1	52.30	2	52.55	52.10	-1	4,668	-0.02%
2019/12/23	0	0.00	13	53.05	52.70	-13	4,692	-0.28%
2019/12/20	3	53.30	2	53.25	53.00	1	4,704	0.02%
2019/12/19	0	0.00	5	53.70	53.10	-5	4,745	-0.11%
2019/12/18	40	54.60	0	0.00	54.50	40	4,752	0.84%
2019/12/17	0	0.00	3	52.83	53.40	-3	4,549	-0.07%
2019/12/16	0	0.00	2	51.00	52.30	-2	4,595	-0.04%
2019/12/13	1	51.40	0	0.00	50.50	1	4,598	0.02%
2019/12/11	1	51.90	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	2	52.00	52.50	-2	4,604	-0.04%
2019/12/06	4	51.13	2	50.80	51.40	2	4,629	0.04%
2019/12/05	9	51.53	15	51.58	51.10	-6	4,642	-0.13%
2019/12/04	6	50.82	35	50.98	50.80	-29	4,852	-0.60%
2019/12/03	0	0.00	1	48.65	48.75	-1	4,839	-0.02%
2019/12/02	11	48.47	2	48.50	48.00	9	4,889	0.18%
2019/11/29	1	49.80	0	0.00	49.10	1	4,921	0.02%
2019/11/28	5	50.10	0	0.00	49.70	5	5,002	0.10%
2019/11/27	20	50.40	0	0.00	50.30	20	5,215	0.38%
2019/11/26	9	50.04	32	50.39	50.60	-23	5,416	-0.42%
2019/11/22	0	0.00	1	49.30	49.40	-1	5,818	-0.02%
2019/11/21	1	49.60	1	49.40	49.45	0	5,866	0.00%
2019/11/18	10	50.80	1	51.00	50.60	9	6,176	0.15%
2019/11/15	0	0.00	2	50.55	50.70	-2	6,217	-0.03%
2019/11/14	5	49.80	1	49.50	50.00	4	6,322	0.06%
2019/11/13	0	0.00	5	50.46	50.30	-5	6,429	-0.08%
2019/11/12	12	49.78	4	50.01	50.20	8	6,442	0.12%
2019/11/11	3	50.50	1	49.60	49.60	2	6,432	0.03%
2019/11/08	2	53.00	0	0.00	52.80	2	6,377	0.03%
2019/11/07	5	53.64	4	53.20	53.20	1	6,387	0.02%
2019/11/06	34	55.64	0	0.00	55.50	34	6,354	0.54%
2019/11/04	0	0.00	7	55.76	55.50	-7	6,333	-0.11%
2019/11/01	25	56.16	36	56.02	56.10	-11	6,351	-0.17%
2019/10/31	2	56.00	0	0.00	55.00	2	6,331	0.03%
2019/10/30	54	56.64	2	57.20	56.80	52	6,268	0.83%
2019/10/29	25	58.57	8	58.90	57.50	17	6,275	0.27%
2019/10/28	5	59.62	9	59.47	60.10	-4	6,167	-0.06%
2019/10/25	5	58.58	3	57.87	58.20	2	6,169	0.03%
2019/10/24	9	57.39	15	56.49	58.50	-6	6,089	-0.10%
2019/10/23	16	54.50	26	54.70	55.00	-10	6,007	-0.17%
2019/10/22	4	53.35	4	53.80	53.60	0	6,029	0.00%
2019/10/21	7	53.39	25	53.23	53.60	-18	5,906	-0.30%
2019/10/18	26	52.04	36	51.83	51.60	-10	5,681	-0.18%
2019/10/17	3	50.60	5	50.94	51.10	-2	5,579	-0.04%
2019/10/16	7	50.38	0	0.00	50.00	7	5,555	0.13%
2019/10/15	16	51.88	16	51.80	51.10	0	5,499	0.00%
2019/10/14	5	50.64	12	50.69	50.40	-7	5,317	-0.13%
2019/10/09	0	0.00	2	48.28	48.15	-2	5,184	-0.04%
2019/10/08	0	0.00	1	49.70	48.90	-1	5,185	-0.02%
2019/10/07	2	50.03	1	49.85	49.55	1	5,192	0.02%
2019/10/04	3	50.00	3	49.35	49.35	0	5,183	0.00%
2019/10/02	0	0.00	1	49.00	49.50	-1	5,179	-0.02%
2019/10/01	0	0.00	3	49.10	49.25	-3	5,189	-0.06%
2019/09/27	9	48.29	0	0.00	48.40	9	5,174	0.17%
2019/09/26	3	49.83	0	0.00	48.75	3	5,155	0.06%
2019/09/25	2	49.75	3	50.30	49.45	-1	5,135	-0.02%
2019/09/24	0	0.00	3	50.80	50.80	-3	5,122	-0.06%
2019/09/20	0	0.00	2	50.50	50.40	-2	5,049	-0.04%
2019/09/19	13	51.12	21	51.44	50.70	-8	5,067	-0.16%
2019/09/18	14	50.61	4	50.95	50.30	10	5,017	0.20%
2019/09/17	2	49.90	5	49.78	50.20	-3	5,007	-0.06%
2019/09/16	3	48.52	1	49.00	48.50	2	4,973	0.04%
2019/09/11	1	48.80	7	48.88	48.85	-6	5,056	-0.12%
2019/09/10	10	49.88	2	49.68	49.30	8	5,215	0.15%
2019/09/09	4	50.38	6	50.52	50.10	-2	5,230	-0.04%
2019/09/06	24	51.85	15	52.22	51.00	9	5,201	0.17%
2019/09/05	0	0.00	4	50.35	50.80	-4	4,915	-0.08%
2019/09/04	0	0.00	1	50.00	50.70	-1	4,896	-0.02%
2019/09/03	1	50.70	1	50.80	49.80	0	4,872	0.00%
2019/09/02	4	49.71	7	50.58	50.70	-3	4,830	-0.06%
2019/08/30	18	51.28	25	50.81	49.05	-7	4,748	-0.15%
2019/08/29	21	50.26	8	49.88	49.75	13	4,536	0.29%
2019/08/28	8	50.49	21	50.90	51.20	-13	4,330	-0.30%
2019/08/27	0	0.00	19	46.76	46.60	-19	3,927	-0.48%
2019/08/26	6	47.00	7	46.61	46.10	-1	3,926	-0.03%
2019/08/23	7	48.73	3	48.53	48.55	4	3,888	0.10%
2019/08/22	5	48.56	6	48.83	48.70	-1	3,837	-0.03%
2019/08/21	16	47.67	20	48.01	48.20	-4	3,744	-0.11%
2019/08/20	5	46.20	8	46.16	45.85	-3	3,565	-0.08%
2019/08/19	17	46.90	7	46.73	46.50	10	3,525	0.28%
2019/08/16	26	45.09	10	45.11	46.00	16	3,415	0.47%
2019/08/15	6	42.96	2	43.03	43.10	4	3,320	0.12%
2019/08/13	7	44.74	8	44.54	44.35	-1	3,326	-0.03%
2019/08/12	8	43.63	13	43.92	44.35	-5	3,316	-0.15%
2019/08/08	11	44.76	7	44.66	44.65	4	3,293	0.12%
2019/08/07	5	44.96	1	44.30	44.05	4	3,298	0.12%
2019/08/06	1	44.70	2	44.40	45.60	-1	3,292	-0.03%
2019/08/05	1	47.55	5	47.35	45.55	-4	3,274	-0.12%
2019/08/02	6	48.24	2	47.85	47.85	4	3,264	0.12%
2019/08/01	3	48.83	5	49.08	48.85	-2	3,269	-0.06%
2019/07/31	12	49.68	17	49.23	49.90	-5	3,241	-0.15%
2019/07/30	20	48.50	10	48.78	48.80	10	3,154	0.32%
2019/07/29	42	51.01	21	51.52	51.00	21	3,016	0.70%
2019/07/26	10	47.92	16	48.43	49.50	-6	2,828	-0.21%
2019/07/25	39	47.61	21	47.76	47.75	18	2,728	0.66%
2019/07/24	21	46.25	63.1	45.64	47.30	-42.1	2,551	-1.65%
2019/07/23	2	42.63	11	43.27	43.00	-9	2,356	-0.38%
2019/07/22	11	42.00	2	42.28	42.00	9	2,373	0.38%
2019/07/19	21	41.88	1	42.00	41.90	20	2,411	0.83%
2019/07/18	24	42.62	2	41.95	41.80	22	2,443	0.90%
2019/07/16	5	44.45	1	45.00	44.30	4	2,589	0.15%
2019/07/10	1	43.10	2	43.40	43.15	-1	2,746	-0.04%
2019/07/09	6	43.27	1	43.30	43.00	5	2,745	0.18%
2019/07/08	2	44.65	0	0.00	44.10	2	2,762	0.07%
2019/07/05	2	45.08	0	0.00	44.65	2	2,788	0.07%
2019/07/03	3	45.35	0	0.00	45.25	3	2,866	0.10%
2019/07/02	4	46.20	3	46.62	46.45	1	2,947	0.03%
2019/07/01	0	0.00	14	47.01	46.45	-14	3,016	-0.46%
2019/06/28	1	46.30	1	46.80	46.30	0	3,046	0.00%
2019/06/27	1	46.90	1	46.80	46.65	0	3,122	0.00%
2019/06/26	0	0.00	2	47.13	46.65	-2	3,135	-0.06%
2019/06/25	5	46.65	1	46.10	47.40	4	3,187	0.13%
2019/06/24	5	45.60	7	46.24	46.35	-2	3,143	-0.06%
2019/06/21	1	45.90	1	46.00	45.15	0	3,120	0.00%
2019/06/20	6	45.25	10	45.40	45.10	-4	3,114	-0.13%
2019/06/19	1	45.20	2	45.15	44.85	-1	3,132	-0.03%
2019/06/18	5	44.78	2	44.30	43.90	3	3,140	0.10%
2019/06/17	0	0.00	41	45.11	45.40	-41	3,036	-1.35%
2019/06/14	10	42.00	0	0.00	41.30	10	3,015	0.33%
2019/06/13	5	41.05	0	0.00	41.60	5	3,053	0.16%
2019/06/12	3	42.28	1	42.10	41.45	2	3,131	0.06%
2019/06/11	1	41.40	2	41.70	42.05	-1	3,266	-0.03%
2019/06/06	1	39.30	1	39.25	39.15	0	3,519	0.00%
2019/06/03	5	40.80	0	0.00	40.15	5	3,731	0.13%
2019/05/30	0	0.00	1	40.35	41.10	-1	3,905	-0.03%
2019/05/28	1	39.00	0	0.00	40.10	1	4,133	0.02%
2019/05/23	1	40.30	2	40.65	41.00	-1	4,561	-0.02%
2019/05/22	5	42.29	4	41.68	41.55	1	4,688	0.02%
2019/05/21	1	40.10	1	41.30	41.75	0	4,803	0.00%
2019/05/20	2	40.75	1	40.45	40.45	1	4,888	0.02%
2019/05/17	0	0.00	1	43.00	42.70	-1	5,107	-0.02%
2019/05/15	0	0.00	8	43.47	44.90	-8	5,358	-0.15%
2019/05/14	1	40.10	1	42.10	42.60	0	5,661	0.00%
2019/05/13	10	42.25	1	41.80	41.75	9	6,030	0.15%
2019/05/10	7	43.98	9	44.84	43.95	-2	6,201	-0.03%
2019/05/09	13	44.91	1	43.60	43.35	12	6,303	0.19%
2019/05/08	3	45.85	3	46.17	45.70	0	6,338	0.00%
2019/05/07	6	46.40	0	0.00	46.25	6	6,618	0.09%
2019/05/06	6	46.56	0	0.00	45.95	6	6,893	0.09%
2019/05/03	4	47.93	17	48.00	48.05	-13	6,914	-0.19%
2019/05/02	6	46.80	1	47.35	47.35	5	6,911	0.07%
2019/04/30	2	46.93	1	46.80	47.40	1	6,933	0.01%
2019/04/29	15	48.31	11	49.27	46.80	4	6,935	0.06%
2019/04/26	4	53.18	2	52.90	52.00	2	6,877	0.03%
2019/04/25	9	53.77	7	54.10	54.00	2	6,860	0.03%
2019/04/24	1	54.20	3	54.60	53.80	-2	6,866	-0.03%
2019/04/23	3	53.57	1	54.50	53.60	2	6,866	0.03%
2019/04/22	8	55.60	10	55.76	54.40	-2	6,906	-0.03%
2019/04/19	3	53.83	4	53.88	54.10	-1	6,807	-0.01%
2019/04/18	10	53.33	7	53.89	52.90	3	6,819	0.04%
2019/04/16	6	51.30	1	52.30	52.50	5	6,840	0.07%
2019/04/15	1	51.50	0	0.00	51.20	1	6,913	0.01%
2019/04/12	1	50.90	25	51.66	51.10	-24	7,052	-0.34%
2019/04/11	1	52.10	10	53.50	51.80	-9	7,144	-0.13%
2019/04/10	12	53.41	0	0.00	53.20	12	7,155	0.17%
2019/04/09	10	54.86	26	56.27	53.90	-16	7,198	-0.22%
2019/04/08	1	55.90	5	55.50	55.30	-4	7,265	-0.06%
2019/04/03	1	53.10	11	53.87	53.90	-10	7,248	-0.14%
2019/04/02	1	53.10	4	52.83	53.00	-3	7,245	-0.04%
2019/04/01	7	52.24	8	52.41	52.20	-1	7,341	-0.01%
2019/03/29	24	50.92	0	0.00	51.00	24	7,319	0.33%
2019/03/28	7.1	51.79	38	52.66	51.20	-30.9	7,491	-0.41%
2019/03/27	22	51.49	2	51.30	51.40	20	7,705	0.26%
2019/03/26	4	51.98	2	52.10	51.30	2	7,947	0.03%
2019/03/25	4	51.20	1	50.70	51.50	3	8,182	0.04%
2019/03/22	27	52.30	6	52.58	52.10	21	8,276	0.25%
2019/03/21	7	52.23	1	52.30	51.80	6	8,408	0.07%
2019/03/20	14	53.06	1	52.90	52.60	13	8,690	0.15%
2019/03/19	3	53.87	4	54.70	53.10	-1	9,013	-0.01%
2019/03/18	2	53.90	0	0.00	54.30	2	9,060	0.02%
2019/03/15	5	54.16	5.3	54.42	54.50	-0.3	9,239	0.00%
2019/03/14	9	54.59	6	56.18	53.90	3	9,339	0.03%
2019/03/13	3	57.00	3	56.97	57.40	0	9,496	0.00%
2019/03/12	6	58.05	15	57.75	58.00	-9	9,746	-0.09%
2019/03/11	6	55.87	2	56.25	55.60	4	9,921	0.04%
2019/03/08	2	55.55	1	55.90	56.00	1	10,119	0.01%
2019/03/07	6	56.12	7	56.14	55.60	-1	10,309	-0.01%
2019/03/06	4	56.88	7	56.73	56.60	-3	10,479	-0.03%
2019/03/05	5	55.90	3	55.70	55.50	2	10,982	0.02%
2019/03/04	9	56.98	2	57.55	56.50	7	11,326	0.06%
2019/02/27	4	55.88	20	56.90	57.60	-16	11,445	-0.14%
2019/02/26	18	57.17	10	58.30	55.70	8	11,716	0.07%
2019/02/25	6	55.95	6	56.95	57.60	0	11,980	0.00%
2019/02/22	22	57.18	6	57.70	56.50	16	12,027	0.13%
2019/02/21	7	57.19	4	57.80	57.90	3	11,959	0.03%
2019/02/20	18	58.82	29	58.72	57.90	-11	11,855	-0.09%
2019/02/19	3	58.53	4	58.40	58.90	-1	11,804	-0.01%
2019/02/18	25	60.50	15	58.98	58.30	10	11,751	0.09%
2019/02/15	4	57.88	8	58.39	59.30	-4	11,564	-0.03%
2019/02/14	16	58.19	16	58.49	59.00	0	11,518	0.00%
2019/02/13	20	58.66	8	58.28	58.40	12	11,407	0.11%
2019/02/12	9	53.39	29	55.71	56.00	-20	11,139	-0.18%
2019/02/11	0	0.00	16	50.17	51.40	-16	10,961	-0.15%
2019/01/30	3	47.25	5	47.63	46.75	-2	10,938	-0.02%
2019/01/29	3	46.05	20	45.78	46.10	-17	10,865	-0.16%
2019/01/28	3	45.32	21	46.83	46.60	-18	10,856	-0.17%
2019/01/25	21	44.98	17	44.52	44.15	4	10,746	0.04%
2019/01/24	4	42.68	1	43.10	42.55	3	10,850	0.03%
2019/01/23	10	41.67	21	42.02	42.20	-11	10,938	-0.10%
2019/01/22	3	42.10	3	42.03	41.50	0	10,995	0.00%
2019/01/21	9	41.91	5	41.86	42.00	4	11,097	0.04%
2019/01/18	1	39.95	1	40.70	41.30	0	11,108	0.00%
2019/01/17	1	41.30	0	0.00	40.20	1	11,151	0.01%
2019/01/16	1	41.20	1	41.50	41.00	0	11,221	0.00%
2019/01/15	4	40.60	6	40.59	40.90	-2	11,225	-0.02%
2019/01/14	5	40.15	4	40.09	40.05	1	11,304	0.01%
2019/01/11	1	42.85	1	42.45	41.55	0	11,314	0.00%
2019/01/10	9	42.61	1	43.45	42.30	8	11,353	0.07%
2019/01/09	12	42.92	12	42.67	42.30	0	11,567	0.00%
2019/01/08	0	0.00	1	42.00	42.10	-1	11,704	-0.01%
2019/01/07	2	42.18	1	42.90	41.60	1	11,681	0.01%
2019/01/04	2	40.48	32	39.54	40.90	-30	11,672	-0.26%
2019/01/03	5	43.17	2	41.33	40.65	3	11,580	0.03%
2019/01/02	0	0.00	1	43.95	43.90	-1	11,551	-0.01%
2018/12/28	18	44.02	0	0.00	43.90	18	11,589	0.16%
2018/12/27	8	44.44	18	44.68	43.80	-10	11,642	-0.09%
2018/12/26	16	43.79	13	43.44	42.60	3	11,558	0.03%
2018/12/25	3	43.87	1	43.60	44.10	2	11,555	0.02%
2018/12/24	3	44.62	4	44.66	45.30	-1	11,517	-0.01%
2018/12/22	15	44.24	2	44.60	44.85	13	11,413	0.11%
2018/12/21	2	44.40	12	45.11	45.60	-10	11,422	-0.09%
2018/12/20	7	44.75	8	45.28	44.25	-1	11,273	-0.01%
2018/12/19	14	48.91	4	48.24	47.40	10	11,019	0.09%
2018/12/18	7	50.52	9	49.63	49.40	-2	10,927	-0.02%
2018/12/17	6	50.23	10	50.88	50.30	-4	10,856	-0.04%
2018/12/14	34	50.57	40	50.16	50.00	-6	10,796	-0.06%
2018/12/13	21	52.05	11	52.20	52.00	10	10,675	0.09%
2018/12/12	50	50.35	78	51.67	52.50	-28	10,400	-0.27%
2018/12/11	15	48.12	4	48.28	47.80	11	10,099	0.11%
2018/12/10	6	48.04	3	47.95	47.30	3	10,196	0.03%
2018/12/07	5	48.20	9	48.15	48.05	-4	10,027	-0.04%
2018/12/06	109	50.78	86	46.91	46.30	23	9,928	0.23%	大買/
2018/12/05	12	50.50	14	50.71	51.10	-2	9,676	-0.02%
2018/12/04	82	50.53	94	50.13	49.50	-12	9,490	-0.13%
2018/12/03	77	50.76	70	49.45	49.15	7	9,277	0.08%
2018/11/30	17	48.29	11	48.18	48.75	6	9,100	0.07%
2018/11/29	97	50.50	101	49.85	49.00	-4	8,908	-0.04%	大賣/
2018/11/28	49	49.69	36	49.87	49.70	13	8,699	0.15%
2018/11/27	21	46.22	23	47.08	48.40	-2	8,185	-0.02%
2018/11/26	61	44.24	57	44.01	44.00	4	7,814	0.05%
2018/11/23	38.1	43.22	42	43.04	43.75	-3.9	7,721	-0.05%
2018/11/22	33	42.13	17	41.69	41.10	16	7,406	0.22%
2018/11/21	1	40.70	39	38.85	40.70	-38	6,994	-0.54%
2018/11/20	20	37.41	23	37.76	37.00	-3	6,942	-0.04%
2018/11/19	5	37.10	9	37.13	37.30	-4	6,999	-0.06%
2018/11/16	27	37.52	11	37.25	36.25	16	7,024	0.23%
2018/11/15	16	36.70	6	36.43	36.80	10	7,052	0.14%
2018/11/14	16	36.70	4	36.45	36.00	12	7,106	0.17%
2018/11/13	6	36.33	6	35.88	36.95	0	7,294	0.00%
2018/11/12	15	36.87	11	36.77	36.60	4	7,346	0.05%
2018/11/09	10	36.51	8	36.39	36.70	2	7,392	0.03%
2018/11/08	28	37.91	17	37.09	35.95	11	7,411	0.15%
2018/11/07	9	36.03	9	37.23	37.75	0	7,311	0.00%
2018/11/06	6	35.55	6	35.12	34.35	0	7,310	0.00%
2018/11/05	15	36.95	10	36.90	37.00	5	7,338	0.07%
2018/11/02	6	36.31	8	36.58	36.55	-2	7,319	-0.03%
2018/11/01	45	35.59	42	36.16	35.80	3	7,226	0.04%
2018/10/31	8	33.78	10	33.79	34.10	-2	6,952	-0.03%
2018/10/30	7	31.41	6	31.07	31.00	1	6,907	0.01%
2018/10/29	7	31.80	15	32.21	32.05	-8	7,100	-0.11%
2018/10/26	6	31.19	3	31.60	30.50	3	7,077	0.04%
2018/10/25	7	31.60	21	31.57	31.15	-14	7,113	-0.20%
2018/10/24	14	35.56	7	35.81	34.60	7	7,082	0.10%
2018/10/23	2	36.35	2	36.45	36.30	0	7,021	0.00%
2018/10/22	5	37.51	5	37.73	37.70	0	7,058	0.00%
2018/10/19	6	36.42	6	36.25	36.35	0	7,133	0.00%
2018/10/18	6	38.47	5	38.16	38.05	1	7,152	0.01%
2018/10/17	13	39.48	1	38.40	38.40	12	7,163	0.17%
2018/10/16	7	39.34	17	39.81	40.25	-10	7,007	-0.14%
2018/10/15	4	37.53	1	37.20	37.20	3	6,976	0.04%
2018/10/12	7	36.74	7	37.21	37.20	0	7,037	0.00%
2018/10/11	3	36.50	0	0.00	36.50	3	7,110	0.04%
2018/10/09	4	41.73	4	41.60	40.55	0	7,192	0.00%
2018/10/08	3	42.57	3	41.50	41.70	0	7,254	0.00%
2018/10/05	5	43.40	1	46.00	42.30	4	7,414	0.05%
2018/10/04	2	47.35	3	47.58	47.00	-1	7,476	-0.01%
2018/10/03	3	47.95	12	48.44	47.95	-9	8,046	-0.11%
2018/10/02	4	50.53	2	50.10	50.00	2	8,302	0.02%
2018/10/01	0	0.00	5	50.30	51.30	-5	8,430	-0.06%
2018/09/28	13	50.63	6	50.65	50.20	7	8,731	0.08%
2018/09/27	3	50.90	2	51.85	50.00	1	8,917	0.01%
2018/09/26	22	51.33	17	51.10	51.10	5	9,101	0.05%
2018/09/25	23	52.43	17	51.82	52.00	6	9,178	0.07%
2018/09/21	18	51.54	21	51.05	51.00	-3	9,161	-0.03%
2018/09/20	13	48.54	6	48.66	48.00	7	9,160	0.08%
2018/09/19	18	49.48	3	49.27	47.90	15	9,256	0.16%
2018/09/18	3	49.33	0	0.00	48.40	3	9,348	0.03%
2018/09/17	6	52.43	4	52.53	52.10	2	9,527	0.02%
2018/09/14	11	50.16	30	52.47	52.60	-19	9,645	-0.20%
2018/09/13	9	50.07	5	51.02	48.95	4	9,580	0.04%
2018/09/12	5	49.96	6	49.26	50.10	-1	9,788	-0.01%
2018/09/11	21	51.75	9	52.31	51.30	12	9,983	0.12%
2018/09/10	3	52.13	1	50.80	50.60	2	10,091	0.02%
2018/09/07	18	54.20	14	56.19	53.50	4	10,143	0.04%
2018/09/06	15	56.54	18	56.84	56.40	-3	10,316	-0.03%
2018/09/05	4	57.68	2	57.25	56.00	2	10,881	0.02%
2018/09/04	15	57.79	24	57.68	58.10	-9	11,423	-0.08%
2018/09/03	15	58.10	9	57.63	57.00	6	11,763	0.05%
2018/08/31	12	59.96	14	60.36	60.90	-2	12,007	-0.02%
2018/08/30	26	61.27	22	61.93	61.00	4	12,203	0.03%
2018/08/29	11	59.26	8	59.86	60.70	3	12,365	0.02%
2018/08/28	3	59.10	3	60.37	58.90	0	12,638	0.00%
2018/08/27	6	59.43	12	59.33	60.10	-6	12,903	-0.05%
2018/08/24	13	56.72	3	56.67	56.60	10	13,097	0.08%
2018/08/23	4	59.20	2	59.05	58.60	2	13,647	0.01%
2018/08/22	6	58.05	9	59.33	59.50	-3	14,211	-0.02%
2018/08/21	4	59.13	9	58.73	58.50	-5	14,867	-0.03%
2018/08/20	23	55.83	63	55.77	58.50	-40	15,105	-0.26%
2018/08/17	15	60.59	4	58.35	58.20	11	15,508	0.07%
2018/08/16	8	58.05	25	59.94	61.20	-17	15,624	-0.11%
2018/08/15	14	60.09	5	59.86	58.60	9	15,830	0.06%
2018/08/14	9	59.93	12	61.06	62.00	-3	16,050	-0.02%
2018/08/13	11	61.42	6	60.80	60.30	5	16,266	0.03%
2018/08/10	6	65.75	6	65.93	64.70	0	16,635	0.00%
2018/08/09	9	65.09	5	65.26	66.30	4	17,030	0.02%
2018/08/08	2	65.35	1	66.40	65.00	1	17,702	0.01%
2018/08/07	3	66.80	3	66.40	66.70	0	18,220	0.00%
2018/08/06	15	65.56	1	64.50	65.50	14	18,399	0.08%
2018/08/03	11	64.31	19	64.52	66.00	-8	18,632	-0.04%
2018/08/02	7	65.56	2	68.30	63.70	5	18,765	0.03%
2018/08/01	6	70.22	0	0.00	69.50	6	19,391	0.03%
2018/07/31	1	70.40	2	71.65	72.20	-1	19,736	-0.01%
2018/07/30	1	69.50	5	70.10	69.50	-4	19,735	-0.02%
2018/07/27	17	73.12	6	73.30	72.00	11	19,738	0.06%
2018/07/26	6	74.03	17	73.96	75.00	-11	19,731	-0.06%
2018/07/25	17	70.46	8	71.08	71.70	9	19,584	0.05%
2018/07/24	3	68.87	10	69.09	69.90	-7	19,513	-0.04%
2018/07/23	4	64.10	8	65.98	67.50	-4	19,448	-0.02%
2018/07/20	11	67.25	7	69.00	67.10	4	19,381	0.02%
2018/07/19	5	69.36	11	69.58	69.00	-6	19,241	-0.03%
2018/07/18	19	69.39	11	69.11	68.00	8	19,237	0.04%
2018/07/17	11	71.05	8	72.29	70.90	3	19,196	0.02%
2018/07/16	4	73.70	9	73.67	73.80	-5	19,197	-0.03%
2018/07/13	24	75.68	20	75.57	73.00	4	19,302	0.02%
2018/07/12	20	73.40	16	73.11	73.90	4	19,122	0.02%
2018/07/11	49	73.65	34	73.61	73.60	15	19,114	0.08%
2018/07/10	14	69.04	27	70.41	72.00	-13	18,611	-0.07%
2018/07/09	23	65.47	20	65.64	65.50	3	18,502	0.02%
2018/07/06	12	65.26	34	65.61	66.20	-22	18,359	-0.12%
2018/07/05	20	63.98	24.2	63.88	62.70	-4.2	18,107	-0.02%
2018/07/04	45	64.53	11	65.05	62.70	34	17,898	0.19%
2018/07/03	11	70.13	11	70.23	69.60	0	17,672	0.00%
2018/07/02	20	70.38	1	71.20	69.10	19	17,580	0.11%
2018/06/29	32	69.88	59	70.15	72.80	-27	17,458	-0.15%
2018/06/28	27	71.31	15	72.23	69.50	12	17,295	0.07%
2018/06/27	9	72.43	13	72.92	73.40	-4	17,177	-0.02%
2018/06/26	24	73.05	55	74.04	72.00	-31	17,064	-0.18%
2018/06/25	28	72.97	19	73.29	71.20	9	16,820	0.05%
2018/06/22	24	78.05	12	77.94	76.50	12	16,652	0.07%
2018/06/21	25	79.73	34	79.31	80.90	-9	16,558	-0.05%
2018/06/20	20	79.98	15	78.31	76.40	5	16,374	0.03%
2018/06/19	15	83.93	20	84.46	84.00	-5	16,260	-0.03%
2018/06/15	15	83.67	15	83.59	83.20	0	16,243	0.00%
2018/06/14	42	84.00	26	83.30	83.20	16	16,133	0.10%
2018/06/13	58	86.47	54	84.63	82.90	4	15,957	0.03%
2018/06/12	41	85.84	71	88.01	89.50	-30	15,516	-0.19%
2018/06/11	23	78.63	25	78.60	81.40	-2	14,963	-0.01%
2018/06/08	44	70.70	29	71.77	74.00	15	14,696	0.10%
2018/06/07	20	71.80	17	70.96	70.50	3	14,445	0.02%
2018/06/06	30	70.10	22	71.06	71.50	8	14,445	0.06%
2018/06/05	23	69.82	46	68.83	67.80	-23	14,387	-0.16%
2018/06/04	40	72.41	22	71.94	72.80	18	14,150	0.13%
2018/06/01	11	71.85	23	70.81	69.90	-12	13,839	-0.09%
2018/05/31	58	75.64	56	75.70	70.70	2	13,541	0.01%
2018/05/30	80	71.52	115	72.85	74.10	-35	12,893	-0.27%	大賣/
2018/05/29	41	69.89	26	70.95	68.80	15	12,268	0.12%
2018/05/28	14	65.01	18	65.12	66.90	-4	11,490	-0.03%
2018/05/25	85	56.13	77	58.71	60.90	8	11,147	0.07%
2018/05/24	25	55.10	20	55.35	55.40	5	10,510	0.05%
2018/05/23	36	55.22	17	55.56	55.80	19	10,294	0.18%
2018/05/22	10	54.56	19	55.28	53.70	-9	9,969	-0.09%
2018/05/21	32	54.94	34	55.21	56.40	-2	9,672	-0.02%
2018/05/18	67	53.35	45	54.80	54.70	22	9,332	0.24%
2018/05/17	23	54.20	26.1	53.73	52.10	-3.1	8,805	-0.03%
2018/05/16	59	56.93	66	55.72	55.60	-7	8,338	-0.08%
2018/05/15	64	50.88	30	51.56	53.80	34	7,656	0.44%
2018/05/14	12	48.64	30	48.89	50.20	-18	7,091	-0.25%
2018/05/11	10	46.49	24	46.32	45.70	-14	6,824	-0.21%
2018/05/10	29	44.98	14	45.43	46.20	15	6,511	0.23%
2018/05/09	55.1	43.31	78.1	43.21	43.65	-23	6,123	-0.38%
2018/05/08	33	39.26	67	39.78	40.90	-34	5,397	-0.63%
2018/05/07	7	36.56	3	37.05	37.20	4	5,005	0.08%
2018/05/04	0	0.00	1	36.55	35.80	-1	4,989	-0.02%
2018/05/03	1	36.80	2	37.08	36.95	-1	5,004	-0.02%
2018/05/02	6	36.52	6	36.70	36.35	0	5,000	0.00%
2018/04/30	1	36.25	5	36.21	35.95	-4	5,067	-0.08%
2018/04/27	4	35.49	2	35.40	36.15	2	5,345	0.04%
2018/04/26	2	36.25	14	35.84	34.50	-12	5,752	-0.21%
2018/04/25	21	35.38	5	35.91	35.90	16	5,742	0.28%
2018/04/24	7	36.80	9	36.68	36.00	-2	5,798	-0.03%
2018/04/23	17	38.46	8	38.62	37.60	9	5,718	0.16%
2018/04/20	14	38.26	22.2	37.99	37.95	-8.2	5,696	-0.14%
2018/04/19	31.2	38.41	26.5	38.23	39.15	4.7	5,607	0.08%
2018/04/18	7	36.54	3	36.35	36.30	4	5,362	0.07%
2018/04/17	17	38.20	6	38.41	36.15	11	5,317	0.21%
2018/04/16	4	38.50	3	38.85	39.10	1	5,186	0.02%
2018/04/13	8	38.28	13.1	38.18	38.00	-5.1	5,103	-0.10%
2018/04/12	1	37.50	2	36.80	36.90	-1	4,969	-0.02%
2018/04/11	3	36.73	5	37.18	37.10	-2	5,049	-0.04%
2018/04/10	2	37.05	5	36.74	36.05	-3	5,029	-0.06%
2018/04/09	8	36.28	4	36.33	36.25	4	5,129	0.08%
2018/04/03	3	35.57	2	35.65	36.10	1	5,174	0.02%
2018/04/02	5	35.67	1	36.10	35.55	4	5,186	0.08%
2018/03/31	1	36.40	0	0.00	36.30	1	5,240	0.02%
2018/03/30	1	36.50	2	36.95	36.70	-1	5,279	-0.02%
2018/03/29	1	36.75	1	36.55	36.35	0	5,313	0.00%
2018/03/28	0	0.00	8	36.40	36.00	-8	5,277	-0.15%
2018/03/27	9	36.85	7	36.97	36.65	2	5,265	0.04%
2018/03/26	17	36.20	13	35.87	36.00	4	5,266	0.08%
2018/03/23	1	35.80	0	0.00	35.80	1	5,239	0.02%
2018/03/22	9	37.61	9	37.47	37.30	0	5,174	0.00%
2018/03/21	11	38.30	4	38.26	36.90	7	5,022	0.14%
2018/03/20	7	36.76	118	36.75	37.40	-111	4,859	-2.28%	大賣/鉅額交易
2018/03/19	8	36.63	11	36.60	36.40	-3	4,784	-0.06%
2018/03/16	12	36.26	31	36.47	35.80	-19	4,642	-0.41%
2018/03/15	6	35.56	20	35.49	35.45	-14	4,510	-0.31%
2018/03/14	152	36.16	12	35.87	35.25	140	4,483	3.12%	大買/鉅額交易
2018/03/13	6	35.16	20	35.43	36.00	-14	4,386	-0.32%
2018/03/12	51	35.73	20	35.80	35.05	31	4,329	0.72%
2018/03/09	10	34.10	26	34.12	34.00	-16	4,148	-0.39%
2018/03/08	16	32.63	28	32.12	33.55	-12	3,992	-0.30%
2018/03/07	2	30.80	1	30.70	30.50	1	3,933	0.03%
2018/03/06	2	30.60	1	30.80	30.20	1	4,034	0.02%
2018/03/05	4	29.71	1	29.95	29.45	3	4,255	0.07%
2018/03/01	0	0.00	1	30.85	30.90	-1	4,595	-0.02%
2018/02/27	1	31.00	2	30.90	30.75	-1	4,659	-0.02%
2018/02/23	2	30.88	1	30.70	30.60	1	4,787	0.02%
2018/02/22	0	0.00	11	30.53	30.25	-11	4,968	-0.22%
2018/02/21	2	30.40	2	30.15	30.25	0	5,361	0.00%
2018/02/12	1	30.20	6	29.38	29.25	-5	5,660	-0.09%
2018/02/09	11	29.44	1	29.55	29.35	10	5,806	0.17%
2018/02/08	5	30.14	3	30.28	30.00	2	5,837	0.03%
2018/02/07	2	31.53	11	31.20	31.00	-9	5,861	-0.15%
2018/02/06	4	30.09	4	29.75	29.95	0	5,920	0.00%
2018/02/05	4	31.91	11	31.98	33.05	-7	6,059	-0.12%
2018/02/02	2	33.60	5	33.70	33.70	-3	6,183	-0.05%
2018/02/01	0	0.00	1	34.50	34.00	-1	6,303	-0.02%
2018/01/31	6	33.87	5	33.80	33.80	1	6,403	0.02%
2018/01/30	5	34.68	8	34.16	34.30	-3	6,541	-0.05%
2018/01/29	5	34.36	8	34.62	34.15	-3	6,556	-0.05%
2018/01/26	56	34.98	6	34.67	34.80	50	6,635	0.75%
2018/01/25	31	35.11	35	34.94	34.30	-4	6,703	-0.06%
2018/01/24	18	35.73	8	35.50	35.30	10	6,733	0.15%
2018/01/23	61.1	37.86	9	37.19	36.05	52.1	6,868	0.76%
2018/01/22	23	37.15	34	38.29	38.55	-11	6,712	-0.16%
2018/01/19	18	35.13	4	35.15	35.05	14	6,702	0.21%
2018/01/18	8	35.32	8	35.34	34.60	0	7,073	0.00%
2018/01/17	3	34.27	2	34.10	34.10	1	7,087	0.01%
2018/01/16	14	35.13	16	34.74	34.60	-2	7,187	-0.03%
2018/01/15	11	33.79	0	0.00	34.85	11	7,255	0.15%
2018/01/12	0	0.00	1	33.45	33.35	-1	7,316	-0.01%
2018/01/10	0	0.00	3	33.93	33.50	-3	7,364	-0.04%
2018/01/09	4	34.19	2	33.40	33.40	2	7,408	0.03%
2018/01/08	1	34.10	8	34.78	33.80	-7	7,617	-0.09%
2018/01/05	6	35.46	5	35.62	35.40	1	7,643	0.01%
2018/01/04	8	34.83	9	34.71	35.00	-1	7,698	-0.01%
2018/01/03	13	34.75	26	35.08	34.60	-13	7,660	-0.17%
2018/01/02	3	33.53	15	32.46	33.35	-12	7,565	-0.16%