宏達電 (2498)-元富-松德券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.6	43.61	2.9	43.47	43.00	-1.3	8,325	-0.02%
2024/11/21	2	43.27	3	43.34	43.05	-1	8,338	-0.01%
2024/11/20	0.4	43.24	0	0.00	42.95	0.4	8,400	0.00%
2024/11/19	2.5	43.48	1.7	43.22	43.30	0.8	8,411	0.01%
2024/11/18	2.7	42.73	13.1	42.84	42.85	-10.3	8,411	-0.12%
2024/11/15	5.1	43.12	0	0.00	42.95	5.1	8,400	0.06%
2024/11/14	0	0.00	0.8	44.00	42.50	-0.8	8,377	-0.01%
2024/11/13	5	44.34	0	0.00	43.90	5	8,331	0.06%
2024/11/12	0.8	45.04	4.9	45.03	44.75	-4.1	8,351	-0.05%
2024/11/11	2.3	44.88	2	44.45	45.10	0.3	8,344	0.00%
2024/11/08	1.7	44.61	1.5	44.84	44.35	0.1	8,338	0.00%
2024/11/07	0.5	44.73	1	44.60	44.95	-0.5	8,390	-0.01%
2024/11/06	2	44.40	4.7	44.26	43.80	-2.7	8,412	-0.03%
2024/11/05	3.7	44.50	2	44.17	44.10	1.7	8,453	0.02%
2024/11/04	1	43.90	0	0.00	43.55	1	8,560	0.01%
2024/11/01	5	42.98	2	43.10	43.10	3	8,647	0.03%
2024/10/30	6	44.28	0	0.00	44.00	6	8,625	0.07%
2024/10/29	9	44.49	29.5	44.74	44.30	-20.5	8,670	-0.24%
2024/10/28	2.5	45.39	1.8	45.89	45.70	0.7	8,623	0.01%
2024/10/25	20	45.95	1	45.65	45.60	19	8,590	0.22%
2024/10/24	3.8	46.27	15	47.14	45.85	-11.1	8,579	-0.13%
2024/10/23	5	48.32	0.2	48.54	47.60	4.7	8,427	0.06%
2024/10/22	0.2	48.13	4.6	47.81	47.90	-4.3	8,331	-0.05%
2024/10/21	3.1	48.49	0	48.85	48.00	3.1	8,363	0.04%
2024/10/18	11.4	49.18	8.6	49.20	48.40	2.8	8,356	0.03%
2024/10/17	0.6	48.63	2.8	48.58	48.65	-2.2	8,247	-0.03%
2024/10/16	5.8	48.32	4.1	48.42	47.80	1.7	8,203	0.02%
2024/10/15	5.9	48.60	7.3	48.70	48.60	-1.4	8,126	-0.02%
2024/10/14	0.2	47.90	0.1	47.80	47.65	0.1	8,029	0.00%
2024/10/11	4.1	47.98	2.2	47.85	47.50	1.8	8,014	0.02%
2024/10/09	15.2	49.40	6.9	48.96	48.20	8.3	7,955	0.10%
2024/10/08	9.9	49.28	15.3	50.87	49.70	-5.4	7,827	-0.07%
2024/10/07	29.3	51.62	24.3	51.60	51.50	5	7,596	0.07%
2024/10/04	77.3	53.37	72	53.72	52.00	5.3	7,325	0.07%
2024/10/01	109	48.89	84.2	49.52	52.00	24.8	6,000	0.41%	大買/
2024/09/30	20.9	47.18	6.4	46.89	47.35	14.6	5,144	0.28%
2024/09/27	2.3	45.05	1	45.50	45.25	1.3	4,849	0.03%
2024/09/26	3.1	45.12	0.4	45.35	44.20	2.7	4,852	0.06%
2024/09/25	0.4	44.64	0	0.00	44.00	0.4	4,798	0.01%
2024/09/24	0	0.00	0.7	44.40	44.00	-0.7	4,800	-0.01%
2024/09/23	0.7	44.89	7.5	44.97	44.50	-6.8	4,824	-0.14%
2024/09/20	3.6	44.88	11.7	45.36	44.65	-8.1	4,885	-0.17%
2024/09/19	0.8	44.85	3	44.98	45.25	-2.2	4,917	-0.04%
2024/09/18	4.6	46.19	11.4	46.35	44.80	-6.7	5,096	-0.13%
2024/09/16	4.5	45.59	1.3	45.53	45.65	3.2	5,570	0.06%
2024/09/13	11.2	44.93	4.2	44.65	45.45	7.1	5,934	0.12%
2024/09/12	6.2	44.32	7.5	43.99	44.15	-1.3	5,920	-0.02%
2024/09/11	1.5	43.75	1	44.05	43.40	0.5	5,950	0.01%
2024/09/10	3	43.80	4.5	43.14	42.45	-1.5	5,973	-0.02%
2024/09/09	2.6	43.36	4.9	43.68	43.90	-2.3	5,992	-0.04%
2024/09/06	3.1	44.29	3.1	44.62	44.55	0	6,028	0.00%
2024/09/05	4.8	44.49	0.1	44.65	44.15	4.7	6,108	0.08%
2024/09/04	0	0.00	0.5	42.30	42.05	-0.5	6,165	-0.01%
2024/09/03	1.5	44.13	3.5	44.54	43.95	-2	6,438	-0.03%
2024/09/02	0.5	44.52	0.6	44.63	44.45	-0.1	6,454	0.00%
2024/08/30	0.3	44.69	2.5	44.59	44.50	-2.2	6,480	-0.03%
2024/08/29	0.1	44.85	5.3	44.68	44.65	-5.3	6,511	-0.08%
2024/08/28	0.6	45.43	0.4	45.31	45.00	0.2	6,511	0.00%
2024/08/27	2.2	45.11	2.6	44.82	45.50	-0.4	6,648	-0.01%
2024/08/26	1.4	45.04	6.2	45.49	45.50	-4.7	6,654	-0.07%
2024/08/23	1	43.70	1.4	43.68	43.95	-0.4	6,633	-0.01%
2024/08/22	8.6	43.86	3.5	44.05	44.30	5	6,625	0.08%
2024/08/21	3.4	42.89	1.2	42.94	42.95	2.1	6,599	0.03%
2024/08/20	1.2	42.58	0.3	42.76	42.70	0.9	6,590	0.01%
2024/08/16	1.1	41.95	0.1	42.10	42.10	0.9	6,599	0.01%
2024/08/15	0.4	41.05	0	41.30	41.25	0.4	6,589	0.01%
2024/08/14	1	41.00	0.1	40.90	40.80	0.9	6,580	0.01%
2024/08/13	0.1	39.55	11.1	39.70	39.75	-11.1	6,536	-0.17%
2024/08/12	1.1	39.61	3.5	39.63	39.50	-2.5	6,531	-0.04%
2024/08/09	3.6	40.02	1.6	40.04	38.75	2	6,522	0.03%
2024/08/08	1	39.45	0	0.00	39.05	1	6,439	0.02%
2024/08/07	0.6	39.11	3.2	38.47	39.45	-2.6	6,441	-0.04%
2024/08/06	4.2	37.01	2	37.05	37.80	2.2	6,471	0.03%
2024/08/05	5.1	38.71	1.3	41.67	38.70	3.8	6,337	0.06%
2024/08/02	2.3	43.81	11.7	43.56	42.95	-9.4	6,230	-0.15%
2024/08/01	5.7	44.45	8.6	44.22	45.00	-2.9	6,201	-0.05%
2024/07/31	4.6	43.72	14.3	42.96	44.05	-9.7	6,132	-0.16%
2024/07/30	1.7	42.54	1.1	42.17	43.20	0.7	6,085	0.01%
2024/07/29	3.1	43.38	5	43.47	42.30	-1.9	6,086	-0.03%
2024/07/26	1	43.40	2	43.18	43.25	-1	6,074	-0.02%
2024/07/23	0	0.00	1	44.75	44.35	-1	6,090	-0.02%
2024/07/22	1	43.70	53	43.78	43.90	-52	6,083	-0.85%
2024/07/19	2.1	45.10	20	45.24	45.10	-17.9	6,045	-0.30%
2024/07/18	8	46.09	2.7	46.01	46.15	5.3	5,992	0.09%
2024/07/17	3	46.40	2	46.43	46.10	1	5,951	0.02%
2024/07/16	2.7	47.12	4.9	46.86	46.45	-2.2	5,984	-0.04%
2024/07/15	3.1	45.94	3	46.27	45.80	0.1	5,987	0.00%
2024/07/12	13.3	46.85	4	46.70	46.90	9.3	5,959	0.16%
2024/07/11	5.3	47.13	3	46.93	46.70	2.3	5,934	0.04%
2024/07/10	11.3	47.45	10.4	47.54	47.15	0.9	5,978	0.01%
2024/07/09	4.5	46.52	1	46.10	46.80	3.5	5,931	0.06%
2024/07/08	72	47.95	4.4	47.89	47.50	67.6	5,888	1.15%
2024/07/05	7.4	47.80	11.5	47.27	48.00	-4.1	5,851	-0.07%
2024/07/04	2.5	45.88	2.2	45.85	45.90	0.2	5,656	0.00%
2024/07/03	5.2	45.32	1	45.45	45.45	4.2	5,681	0.07%
2024/07/02	0	45.15	2	45.20	45.20	-2	5,655	-0.04%
2024/07/01	5	45.84	0	0.00	45.70	5	5,620	0.09%
2024/06/28	2	46.58	0	46.40	46.15	2	5,614	0.04%
2024/06/27	2.1	46.40	5	46.26	45.95	-2.9	5,624	-0.05%
2024/06/26	3	47.58	1	47.35	46.60	2	5,580	0.04%
2024/06/25	1.1	47.73	4	47.60	47.55	-2.9	5,513	-0.05%
2024/06/24	3.1	48.07	54	47.45	47.50	-51	5,451	-0.93%
2024/06/21	65.1	48.99	24.9	49.34	49.25	40.2	5,313	0.76%
2024/06/20	10.8	47.59	12	48.00	48.05	-1.2	4,903	-0.03%
2024/06/19	0	0.00	0.1	45.98	45.40	-0.1	4,535	0.00%
2024/06/18	0.1	45.80	0	46.40	45.70	0.1	4,530	0.00%
2024/06/17	0	0.00	3.5	45.95	46.05	-3.5	4,514	-0.08%
2024/06/14	1.5	45.63	2.2	45.64	45.20	-0.7	4,460	-0.02%
2024/06/13	2.2	45.49	1.1	45.76	45.20	1.1	4,407	0.03%
2024/06/12	1.1	46.05	9.4	45.30	45.65	-8.3	4,312	-0.19%
2024/06/11	1	46.45	6	45.70	45.40	-5	4,227	-0.12%
2024/06/07	12.6	45.00	2.3	45.54	46.15	10.2	4,145	0.25%
2024/06/06	0.3	43.70	2.2	43.56	42.85	-1.9	3,858	-0.05%
2024/06/05	4.3	43.73	0.3	44.15	43.15	4.1	3,841	0.11%
2024/06/04	0.3	44.35	1.7	43.85	43.70	-1.5	3,945	-0.04%
2024/06/03	2.7	44.22	3.4	44.06	44.00	-0.7	4,003	-0.02%
2024/05/31	4.4	44.21	2	44.10	43.60	2.4	4,148	0.06%
2024/05/30	0	0.00	3.7	43.16	43.15	-3.7	4,029	-0.09%
2024/05/29	7.9	43.62	7.1	43.86	43.30	0.8	4,067	0.02%
2024/05/28	0.6	43.34	1	43.20	43.40	-0.4	4,037	-0.01%
2024/05/27	6.4	42.58	0	0.00	43.30	6.4	4,072	0.16%
2024/05/24	0	0.00	5	41.95	42.05	-5	4,234	-0.12%
2024/05/23	0	0.00	4.4	42.84	42.50	-4.4	4,241	-0.10%
2024/05/22	16.4	43.56	1	43.30	43.50	15.4	4,278	0.36%
2024/05/21	1	42.70	1.3	43.52	42.70	-0.3	4,302	-0.01%
2024/05/20	1.3	43.47	0	0.00	43.40	1.3	4,363	0.03%
2024/05/17	0	0.00	1.1	43.19	43.20	-1.1	4,402	-0.02%
2024/05/16	0.1	43.10	1.2	43.19	43.25	-1.2	4,424	-0.03%
2024/05/15	0.2	42.55	0	42.60	42.60	0.2	4,435	0.00%
2024/05/14	0	42.40	3.7	42.31	42.25	-3.7	4,440	-0.08%
2024/05/13	2.8	42.24	4.4	42.23	42.00	-1.5	4,541	-0.03%
2024/05/10	2.4	40.99	1	41.60	41.60	1.4	4,543	0.03%
2024/05/09	1	42.10	2.7	42.14	41.60	-1.7	4,525	-0.04%
2024/05/08	2.7	42.11	1	41.95	42.45	1.7	4,553	0.04%
2024/05/06	0	0.00	1	42.80	42.80	-1	4,583	-0.02%
2024/05/03	0	0.00	0.5	43.20	42.85	-0.5	4,605	-0.01%
2024/05/02	0.5	43.10	0	0.00	42.65	0.5	4,628	0.01%
2024/04/30	0	0.00	1.2	43.15	42.65	-1.2	4,710	-0.02%
2024/04/29	1.2	42.88	0	0.00	43.40	1.2	4,755	0.02%
2024/04/26	1	42.05	0.5	42.22	42.05	0.5	4,783	0.01%
2024/04/24	0.5	42.55	1.2	42.59	42.40	-0.6	4,880	-0.01%
2024/04/23	0.2	42.00	2	42.16	42.15	-1.9	4,994	-0.04%
2024/04/22	2	42.09	6.4	42.09	41.45	-4.4	5,075	-0.09%
2024/04/19	3.2	41.67	1	41.60	41.45	2.2	5,086	0.04%
2024/04/18	2.5	42.97	0	0.00	43.25	2.5	5,124	0.05%
2024/04/17	0	43.45	1	43.45	42.80	-1	5,293	-0.02%
2024/04/16	4.1	43.26	2	43.88	42.90	2.1	5,669	0.04%
2024/04/15	1	45.30	2.1	45.91	45.15	-1.1	6,724	-0.02%
2024/04/12	7.1	46.44	5	46.00	46.05	2.1	7,381	0.03%
2024/04/11	0.1	45.90	0	0.00	45.55	0.1	7,361	0.00%
2024/04/10	0.2	46.73	0	0.00	46.40	0.2	7,393	0.00%
2024/04/09	4	46.70	2.4	46.67	46.65	1.6	7,483	0.02%
2024/04/08	2.4	47.17	0	0.00	47.45	2.4	7,516	0.03%
2024/04/03	0	0.00	1	46.90	47.20	-1	7,548	-0.01%
2024/04/02	1	47.65	2	47.70	47.50	-1	7,602	-0.01%
2024/04/01	0	0.00	1	48.10	48.25	-1	7,772	-0.01%
2024/03/29	1	47.55	3.5	47.73	47.20	-2.5	7,874	-0.03%
2024/03/28	5.4	47.60	3.5	47.76	47.65	1.9	8,335	0.02%
2024/03/27	3.2	47.95	10.7	47.84	47.65	-7.5	8,601	-0.09%
2024/03/26	4.1	47.85	4.8	48.15	47.85	-0.7	8,590	-0.01%
2024/03/25	8.8	49.13	10.7	48.37	48.00	-1.9	8,579	-0.02%
2024/03/22	2.8	47.23	3.1	47.08	47.45	-0.3	8,472	0.00%
2024/03/21	6.9	46.86	0.7	46.75	47.05	6.1	8,556	0.07%
2024/03/20	1	46.14	0.3	45.75	46.00	0.7	8,743	0.01%
2024/03/19	0.4	45.55	0.3	45.65	45.65	0.2	9,139	0.00%
2024/03/18	6.3	45.40	7	45.51	45.80	-0.7	9,152	-0.01%
2024/03/15	0	45.45	3.8	45.43	45.15	-3.8	9,180	-0.04%
2024/03/14	1.8	46.13	0	0.00	45.50	1.8	9,179	0.02%
2024/03/13	12	46.13	0	0.00	45.90	12	9,195	0.13%
2024/03/12	8.1	46.57	11	46.43	47.25	-2.9	9,209	-0.03%
2024/03/11	11	46.15	10	46.12	46.20	1	9,198	0.01%
2024/03/08	25	46.58	23	46.47	45.90	2	9,224	0.02%
2024/03/07	13	47.05	33.1	47.33	47.00	-20.1	9,146	-0.22%
2024/03/06	10	47.57	0.2	47.92	47.10	9.7	9,092	0.11%
2024/03/05	1.1	49.72	2.2	49.39	48.90	-1.1	8,969	-0.01%
2024/03/04	5.4	49.60	2.3	49.83	49.20	3	8,958	0.03%
2024/03/01	6.3	49.30	2	49.33	48.95	4.3	8,982	0.05%
2024/02/29	1	48.90	3.1	48.89	48.75	-2.1	8,985	-0.02%
2024/02/27	7.1	50.31	4.1	50.37	48.60	2.9	9,009	0.03%
2024/02/26	1.1	49.00	0	0.00	49.00	1.1	8,870	0.01%
2024/02/23	4	48.81	0	0.00	48.50	4	8,971	0.04%
2024/02/22	0.1	49.45	0	0.00	49.00	0.1	8,973	0.00%
2024/02/21	41	49.31	1.1	49.80	49.55	39.9	9,009	0.44%
2024/02/20	0	0.00	1	50.30	49.20	-1	9,182	-0.01%
2024/02/19	0.3	50.40	40	50.46	50.00	-39.7	9,162	-0.43%
2024/02/16	0	0.00	1	49.85	50.00	-1	9,254	-0.01%
2024/02/15	41	49.34	1	49.15	49.35	40	9,323	0.43%
2024/02/05	0	0.00	2.5	50.24	49.05	-2.5	9,356	-0.03%
2024/02/02	15.5	50.77	54.5	51.05	50.00	-39	9,286	-0.42%
2024/02/01	26.5	50.70	2	50.28	50.70	24.5	9,271	0.26%
2024/01/31	15.2	49.71	0	0.00	49.10	15.2	9,321	0.16%
2024/01/30	2	50.00	2.1	49.60	49.50	-0.1	9,409	0.00%
2024/01/29	0.3	50.60	0	0.00	50.50	0.3	9,445	0.00%
2024/01/26	7	50.04	0	0.00	50.00	7	9,673	0.07%
2024/01/25	1	50.70	0	0.00	50.50	1	9,699	0.01%
2024/01/24	2	52.00	2.6	52.27	51.40	-0.6	9,681	-0.01%
2024/01/23	1.6	51.74	0	0.00	51.70	1.6	9,628	0.02%
2024/01/22	0.1	51.00	4	51.20	51.50	-3.9	9,589	-0.04%
2024/01/19	23	50.04	3	50.20	50.30	20	9,606	0.21%
2024/01/18	4	49.50	1.2	49.62	50.40	2.8	9,580	0.03%
2024/01/17	0.2	50.22	0	0.00	49.15	0.2	9,534	0.00%
2024/01/16	1	50.50	14.2	50.54	50.30	-13.2	9,430	-0.14%
2024/01/15	0.3	51.80	1	51.50	51.30	-0.7	9,357	-0.01%
2024/01/12	8	52.05	8.3	51.68	51.60	-0.3	9,351	0.00%
2024/01/11	2.3	52.97	3.3	52.63	52.10	-0.9	9,297	-0.01%
2024/01/10	14.3	52.71	16.7	52.58	52.20	-2.4	9,242	-0.03%
2024/01/09	74.7	54.67	64.4	54.47	54.70	10.3	8,994	0.11%
2024/01/08	199.3	53.65	198	53.69	52.90	1.3	7,866	0.02%	大買/大賣/
2024/01/05	1	48.95	0	0.00	48.90	1	7,192	0.01%
2024/01/04	3.1	48.87	0	0.00	48.65	3.1	7,219	0.04%
2024/01/03	1.1	49.60	1.1	49.39	49.40	0	7,236	0.00%
2024/01/02	2.1	50.96	3.7	51.63	50.70	-1.6	7,178	-0.02%
2023/12/29	2.7	51.88	0	0.00	51.30	2.7	7,236	0.04%
2023/12/28	0	0.00	6.4	51.94	51.60	-6.4	7,246	-0.09%
2023/12/27	9.1	52.60	7.7	52.44	52.10	1.4	7,194	0.02%
2023/12/26	7	51.62	11.3	52.06	51.50	-4.3	7,015	-0.06%
2023/12/25	24.3	53.42	30.2	53.02	52.00	-5.9	6,901	-0.09%
2023/12/22	16.2	50.87	13	51.02	51.20	3.2	6,432	0.05%
2023/12/21	7	49.01	0.1	49.30	49.15	6.9	6,176	0.11%
2023/12/20	7.1	48.90	1.6	48.86	49.55	5.4	6,172	0.09%
2023/12/19	0.6	48.55	0	0.00	48.65	0.6	6,148	0.01%
2023/12/18	2	49.60	1.5	49.55	49.25	0.5	6,148	0.01%
2023/12/15	8.5	50.48	9.5	50.68	50.80	-1	6,065	-0.02%
2023/12/14	16	51.59	9.3	51.11	52.00	6.6	5,873	0.11%
2023/12/13	1.6	48.34	0	48.65	48.30	1.6	5,425	0.03%
2023/12/12	0.2	48.69	1.2	49.03	48.30	-1	5,435	-0.02%
2023/12/11	1.2	48.85	1.6	49.13	48.70	-0.4	5,466	-0.01%
2023/12/08	1.6	49.33	1	48.90	48.85	0.6	5,475	0.01%
2023/12/07	2	48.73	5	48.69	48.40	-3	5,460	-0.05%
2023/12/06	2	49.20	2	48.85	48.90	0	5,428	0.00%
2023/12/05	1	49.50	4.9	49.43	49.20	-3.9	5,435	-0.07%
2023/12/04	3.9	50.01	0	0.00	49.75	3.9	5,473	0.07%
2023/12/01	0	0.00	1.9	49.70	49.45	-1.9	5,453	-0.03%
2023/11/30	3.2	50.13	17.5	50.19	50.20	-14.3	5,414	-0.26%
2023/11/29	11.2	49.70	6.7	49.92	49.65	4.5	5,370	0.08%
2023/11/28	4.7	49.58	3	49.87	50.00	1.7	5,348	0.03%
2023/11/27	2	48.80	0	0.00	48.45	2	5,299	0.04%
2023/11/24	0	0.00	2.2	49.97	49.05	-2.2	5,291	-0.04%
2023/11/23	1	50.30	7.4	50.14	50.10	-6.4	5,249	-0.12%
2023/11/22	8.6	50.12	5.1	50.41	50.00	3.5	5,226	0.07%
2023/11/21	0.1	49.25	1.3	49.00	49.30	-1.2	5,125	-0.02%
2023/11/20	0	0.00	3.6	49.37	49.15	-3.6	5,091	-0.07%
2023/11/17	6.9	49.26	7.9	49.51	49.45	-1	5,037	-0.02%
2023/11/16	0.5	47.96	5.2	48.00	48.15	-4.7	4,841	-0.10%
2023/11/15	8.6	48.10	5.1	48.10	48.00	3.5	4,817	0.07%
2023/11/14	3.2	47.25	7.1	47.01	47.20	-3.9	4,728	-0.08%
2023/11/13	7.9	46.49	7	46.45	46.75	0.9	4,668	0.02%
2023/11/10	0	0.00	1	45.95	45.90	-1	4,645	-0.02%
2023/11/09	0	0.00	6.3	46.68	46.30	-6.3	4,668	-0.13%
2023/11/08	8.3	47.41	0.3	46.10	47.40	8	4,731	0.17%
2023/11/07	2.3	46.67	14.7	46.16	46.05	-12.4	4,652	-0.27%
2023/11/06	9.5	47.80	22.7	47.73	48.10	-13.2	4,602	-0.29%
2023/11/03	41.9	47.76	21.1	47.34	47.40	20.8	4,549	0.46%
2023/11/02	10.1	45.54	3.5	45.53	45.85	6.6	4,356	0.15%
2023/11/01	0.5	44.42	0	0.00	44.75	0.5	4,470	0.01%
2023/10/30	0	0.00	5	46.32	45.75	-5	4,807	-0.10%
2023/10/27	6	46.76	1	46.05	46.00	5	4,872	0.10%
2023/10/26	7	45.55	10.2	45.91	45.15	-3.2	4,880	-0.06%
2023/10/25	3.2	46.58	3.5	46.55	46.60	-0.3	4,945	-0.01%
2023/10/24	0.5	45.17	0.6	45.63	45.70	-0.1	5,041	0.00%
2023/10/23	2.6	45.24	1	45.55	45.30	1.6	5,087	0.03%
2023/10/19	3	45.88	2	45.80	45.85	1	5,182	0.02%
2023/10/18	0	0.00	1.9	47.27	46.60	-1.9	5,274	-0.04%
2023/10/17	4.9	49.69	0	0.00	48.10	4.9	5,172	0.10%
2023/10/16	0	0.00	0.5	49.65	49.05	-0.5	5,121	-0.01%
2023/10/13	0.4	49.87	3.6	49.71	50.10	-3.2	5,240	-0.06%
2023/10/12	3.7	50.03	4.6	50.25	50.30	-0.9	5,366	-0.02%
2023/10/11	1.1	49.43	8.8	49.32	49.25	-7.7	5,491	-0.14%
2023/10/06	1.5	50.00	1	49.78	49.65	0.6	5,673	0.01%
2023/10/05	10.7	49.31	0	0.00	50.30	10.7	6,014	0.18%
2023/10/04	1	48.10	0	48.45	47.45	1	6,175	0.02%
2023/10/03	0	49.45	1	49.56	48.75	-1	6,183	-0.02%
2023/10/02	1	48.89	0	0.00	49.10	1	6,297	0.02%
2023/09/26	0	0.00	2.6	49.04	48.65	-2.6	6,496	-0.04%
2023/09/25	1.6	49.80	0.3	49.74	49.45	1.3	6,506	0.02%
2023/09/22	0.3	49.25	0	0.00	49.65	0.3	6,536	0.00%
2023/09/21	2	48.40	0	0.00	48.45	2	6,600	0.03%
2023/09/19	1	49.45	0.1	50.30	49.45	0.9	6,662	0.01%
2023/09/18	0.1	50.50	0	0.00	50.50	0.1	6,695	0.00%
2023/09/15	0	0.00	0.3	50.82	50.40	-0.3	6,888	0.00%
2023/09/14	0.3	50.00	0.1	50.90	50.90	0.2	6,926	0.00%
2023/09/11	0	0.00	1	50.20	49.30	-1	7,089	-0.01%
2023/09/07	2	51.30	2	51.00	51.00	0	7,133	0.00%
2023/09/06	0.1	52.30	0.1	52.90	51.80	0	7,155	0.00%
2023/09/05	0	52.70	2.2	52.99	53.00	-2.2	7,188	-0.03%
2023/09/04	1.3	52.46	1.4	52.71	52.70	-0.1	7,287	0.00%
2023/09/01	0	52.50	2.9	52.55	52.10	-2.9	7,380	-0.04%
2023/08/31	4.5	53.05	3.6	52.89	52.80	1	7,669	0.01%
2023/08/30	2	52.26	1	52.40	52.50	1	8,030	0.01%
2023/08/29	0.3	51.29	0	0.00	51.80	0.3	8,139	0.00%
2023/08/28	0	0.00	1.9	50.89	50.40	-1.9	8,214	-0.02%
2023/08/25	0.9	51.39	0.3	50.90	51.10	0.6	8,264	0.01%
2023/08/24	3.7	51.30	2.4	51.62	51.10	1.3	8,394	0.02%
2023/08/23	2	51.43	0	0.00	51.50	2	8,696	0.02%
2023/08/22	3	51.47	2.6	51.52	50.70	0.5	8,767	0.01%
2023/08/21	0.6	51.30	1	51.20	51.20	-0.4	8,833	-0.01%
2023/08/18	0	0.00	0.6	50.88	50.70	-0.6	8,856	-0.01%
2023/08/17	0.6	50.00	2.4	50.29	51.00	-1.8	8,893	-0.02%
2023/08/16	0.4	50.10	0.3	49.55	50.40	0	8,956	0.00%
2023/08/15	2.3	50.09	0	0.00	50.00	2.3	8,958	0.03%
2023/08/14	0	0.00	7	49.16	49.10	-7	9,137	-0.08%
2023/08/11	2	50.10	0	0.00	50.10	2	9,121	0.02%
2023/08/10	3	50.40	1.4	50.85	50.50	1.6	9,128	0.02%
2023/08/09	1.4	51.98	0.3	51.98	51.90	1.1	9,074	0.01%
2023/08/08	1.7	51.88	1.3	52.14	51.90	0.4	9,086	0.00%
2023/08/07	1.3	52.04	4	52.33	52.30	-2.7	9,133	-0.03%
2023/08/04	5.9	51.32	0	0.00	51.10	5.9	9,024	0.07%
2023/08/02	4	54.00	2	53.15	52.50	2	8,926	0.02%
2023/08/01	1	55.60	2	55.65	55.60	-1	8,713	-0.01%
2023/07/31	1	56.10	1	56.90	55.80	0	8,672	0.00%
2023/07/28	1	56.00	2	56.29	56.00	-1	8,619	-0.01%
2023/07/27	3	56.75	3	56.77	57.20	0	8,602	0.00%
2023/07/25	2	56.00	0	0.00	55.70	2	8,563	0.02%
2023/07/24	1	56.40	2.2	57.14	56.30	-1.2	8,609	-0.01%
2023/07/21	2.2	56.76	18	57.69	57.80	-15.8	8,621	-0.18%
2023/07/20	3	56.37	3	56.17	57.00	0	8,657	0.00%
2023/07/19	7	56.17	4	56.80	55.60	3	8,690	0.03%
2023/07/18	1	57.00	2	58.90	56.70	-1	8,788	-0.01%
2023/07/17	0	58.08	13.2	58.19	58.50	-13.2	8,914	-0.15%
2023/07/14	3.2	58.70	4.9	58.87	58.80	-1.7	8,991	-0.02%
2023/07/13	23.8	58.87	27.6	58.82	58.40	-3.8	8,953	-0.04%
2023/07/12	22.6	58.93	22.1	59.21	57.70	0.5	8,770	0.01%
2023/07/11	9.1	57.62	10.4	57.63	58.00	-1.3	8,506	-0.01%
2023/07/10	1.4	55.71	0	0.00	55.30	1.4	8,312	0.02%
2023/07/07	7	56.13	2.1	56.04	55.90	4.9	8,305	0.06%
2023/07/06	3.1	57.02	2	57.25	56.80	1.1	8,385	0.01%
2023/07/05	4	57.28	3.6	57.08	56.80	0.4	8,668	0.00%
2023/07/04	1.8	57.43	2	57.20	57.20	-0.2	9,133	0.00%
2023/07/03	0	0.00	7	57.40	57.10	-7	9,220	-0.08%
2023/06/30	1	56.80	10	57.30	57.10	-9	9,320	-0.10%
2023/06/29	1	57.01	3	57.97	57.00	-2	9,382	-0.02%
2023/06/28	2	56.40	11	56.73	56.40	-9	9,417	-0.10%
2023/06/27	1	56.50	0	0.00	56.40	1	9,657	0.01%
2023/06/26	4.2	57.57	13	57.63	57.40	-8.9	9,898	-0.09%
2023/06/21	15	58.77	3	58.83	58.70	12	10,018	0.12%
2023/06/20	1	58.90	1	58.90	58.70	0	9,944	0.00%
2023/06/19	8	59.00	1.9	59.06	58.90	6.1	10,023	0.06%
2023/06/16	3.3	60.63	2.3	60.49	60.50	0.9	10,044	0.01%
2023/06/15	3.3	60.31	10	60.60	60.20	-6.7	10,095	-0.07%
2023/06/14	13	60.27	1	60.68	60.20	12	10,260	0.12%
2023/06/13	1	60.90	0	0.00	61.00	1	10,510	0.01%
2023/06/12	1	60.21	1	60.03	60.20	0	10,964	0.00%
2023/06/09	0	61.30	2	61.00	60.40	-2	11,189	-0.02%
2023/06/08	9.2	60.98	2	61.50	60.40	7.1	11,507	0.06%
2023/06/07	3	61.87	6.5	61.65	62.00	-3.5	11,855	-0.03%
2023/06/06	11.8	61.80	29.7	61.36	61.00	-17.9	12,463	-0.14%
2023/06/05	18.2	64.34	12.7	64.79	63.60	5.5	12,483	0.04%
2023/06/02	2.7	63.01	4.7	62.94	62.90	-2	12,292	-0.02%
2023/06/01	5.1	62.11	4	62.37	62.40	1.1	12,408	0.01%
2023/05/31	6	62.03	28	61.97	61.80	-22	12,681	-0.17%
2023/05/30	9.3	61.61	8.6	61.50	61.80	0.7	13,018	0.01%
2023/05/29	11.3	60.67	8	60.96	61.50	3.3	13,433	0.02%
2023/05/26	5	58.78	2	59.76	58.40	3	13,751	0.02%
2023/05/25	3	60.21	4	60.28	59.40	-1	14,297	-0.01%
2023/05/24	2	59.55	3.2	59.64	59.60	-1.2	14,541	-0.01%
2023/05/23	0	0.00	12	60.27	60.10	-12	15,234	-0.08%
2023/05/22	10.6	60.05	9.4	60.10	60.30	1.2	15,543	0.01%
2023/05/19	3.4	58.95	7.9	58.94	59.00	-4.5	15,668	-0.03%
2023/05/18	14	59.68	16	59.39	58.90	-2	15,860	-0.01%
2023/05/17	5	58.10	1	58.30	58.40	4	16,248	0.02%
2023/05/16	1	57.20	2	57.50	57.60	-1	16,400	-0.01%
2023/05/12	1	57.20	2	56.63	57.20	-1	17,142	-0.01%
2023/05/11	7	57.07	4.9	57.39	56.00	2.1	17,695	0.01%
2023/05/10	3	57.21	2	56.90	57.50	1	18,116	0.01%
2023/05/09	11	56.70	1	56.70	56.80	10	18,824	0.05%
2023/05/08	0	0.00	3	57.63	57.40	-3	19,949	-0.02%
2023/05/05	1	57.30	3.5	56.89	57.30	-2.5	21,816	-0.01%
2023/05/04	1.5	56.80	2	57.05	56.80	-0.5	22,378	0.00%
2023/05/03	1	56.50	0	56.60	56.50	1	22,607	0.00%
2023/05/02	1	57.50	2	57.45	57.50	-1	22,964	0.00%
2023/04/28	2	57.10	4	57.28	56.70	-2	23,193	-0.01%
2023/04/27	4	56.30	0	0.00	56.20	4	23,205	0.02%
2023/04/26	0.5	56.00	0	0.00	56.50	0.5	23,243	0.00%
2023/04/25	10	55.83	14	56.21	55.90	-4	23,544	-0.02%
2023/04/24	7	58.16	6	57.92	58.00	1	23,797	0.00%
2023/04/21	1	58.20	0	0.00	58.10	1	23,910	0.00%
2023/04/20	17	59.93	2	60.65	59.60	15	23,913	0.06%
2023/04/19	5	62.58	29.5	62.37	61.70	-24.5	23,949	-0.10%
2023/04/18	6.5	64.60	13.6	63.58	63.30	-7.1	24,001	-0.03%
2023/04/17	7.6	64.81	23.1	64.80	64.60	-15.5	24,530	-0.06%
2023/04/14	13.1	64.35	1	64.50	64.30	12.1	24,969	0.05%
2023/04/13	13	64.82	24.4	64.06	63.70	-11.4	25,245	-0.05%
2023/04/12	0.8	64.60	18	64.83	64.70	-17.2	25,380	-0.07%
2023/04/11	31.7	65.08	34.1	64.89	64.30	-2.4	25,460	-0.01%
2023/04/10	35.4	65.07	56.4	64.89	65.20	-21	25,447	-0.08%
2023/04/07	20.8	64.87	14.4	64.75	64.10	6.5	25,252	0.03%
2023/04/06	8.9	63.25	10.8	63.13	63.60	-1.9	24,885	-0.01%
2023/03/31	1	62.47	3.5	62.58	62.60	-2.5	24,950	-0.01%
2023/03/30	4.5	61.92	2	62.05	62.00	2.5	25,029	0.01%
2023/03/29	6	61.97	9.9	61.73	61.60	-3.9	25,176	-0.02%
2023/03/28	26	62.17	24.2	63.12	61.70	1.8	25,355	0.01%
2023/03/27	23.5	63.84	41.5	64.38	63.60	-18	25,215	-0.07%
2023/03/24	10.3	63.70	21.9	63.61	63.00	-11.5	25,157	-0.05%
2023/03/23	27.8	63.31	2.2	63.06	63.10	25.6	25,160	0.10%
2023/03/22	12.4	63.37	11	63.26	63.30	1.4	25,290	0.01%
2023/03/21	9	63.47	6.2	63.32	62.70	2.9	25,422	0.01%
2023/03/20	0	62.50	6	63.03	63.20	-6	25,545	-0.02%
2023/03/17	4.6	61.91	7	62.04	62.20	-2.4	25,901	-0.01%
2023/03/16	15.1	61.68	12.3	61.87	61.10	2.8	26,237	0.01%
2023/03/15	21.6	63.19	11.3	63.19	63.00	10.3	26,537	0.04%
2023/03/14	16	62.82	9	63.10	62.50	7	26,978	0.03%
2023/03/13	16	61.03	12.1	61.46	62.60	3.9	27,719	0.01%
2023/03/10	30.1	62.28	16.4	62.81	62.60	13.7	28,235	0.05%
2023/03/09	65.9	65.94	67	65.07	64.40	-1.1	29,472	0.00%
2023/03/08	7	63.66	14.3	63.89	63.40	-7.3	29,774	-0.02%
2023/03/07	12.3	65.10	6.8	65.21	64.90	5.5	29,637	0.02%
2023/03/06	4.8	64.43	10.7	64.59	64.80	-5.9	29,643	-0.02%
2023/03/03	19.7	64.66	18	64.18	63.60	1.7	29,568	0.01%
2023/03/02	29	65.11	11.8	65.00	64.80	17.2	29,462	0.06%
2023/03/01	21.8	66.83	19.3	66.87	66.10	2.5	29,189	0.01%
2023/02/24	37.3	66.59	22.3	66.52	65.40	15.1	28,773	0.05%
2023/02/23	25.3	67.03	25.1	66.92	66.70	0.2	28,439	0.00%
2023/02/22	5	65.44	8.5	65.31	64.60	-3.5	28,059	-0.01%
2023/02/21	27.6	67.97	53	67.60	66.70	-25.4	27,948	-0.09%
2023/02/20	8	66.55	8.3	66.33	66.90	-0.3	27,536	0.00%
2023/02/17	6.3	65.40	1.8	65.45	65.80	4.5	27,439	0.02%
2023/02/16	7.8	65.29	9.5	65.41	65.60	-1.7	27,622	-0.01%
2023/02/15	20.5	63.79	24	63.91	64.50	-3.5	27,729	-0.01%
2023/02/14	5	66.02	9.7	66.10	65.50	-4.7	27,359	-0.02%
2023/02/13	6.7	65.89	0.5	65.70	65.20	6.2	27,496	0.02%
2023/02/10	24.5	66.43	5	67.06	65.50	19.5	27,637	0.07%
2023/02/09	20	67.13	11.6	66.79	67.70	8.5	27,428	0.03%
2023/02/08	16.4	66.41	7	66.70	66.30	9.4	27,527	0.03%
2023/02/07	35.1	66.48	20.3	66.68	66.10	14.8	27,519	0.05%
2023/02/06	45.3	66.68	48.3	66.96	68.70	-3	27,040	-0.01%
2023/02/03	93.3	67.07	60	67.84	65.10	33.2	26,040	0.13%
2023/02/02	4	66.25	13	66.86	66.90	-9	24,490	-0.04%
2023/02/01	1.9	60.92	8.3	61.03	60.90	-6.4	24,173	-0.03%
2023/01/31	8.3	60.58	13.3	60.42	60.80	-5	24,234	-0.02%
2023/01/30	12.5	58.47	7	58.93	59.50	5.5	24,065	0.02%
2023/01/17	40	57.30	45	57.34	57.20	-5	24,033	-0.02%
2023/01/16	18	57.14	18.8	57.57	57.20	-0.8	24,166	0.00%
2023/01/13	9	58.64	20.5	58.01	57.30	-11.5	24,282	-0.05%
2023/01/12	6.5	59.79	13	59.82	59.50	-6.5	24,235	-0.03%
2023/01/11	7	59.57	2.1	59.30	59.00	5	24,121	0.02%
2023/01/10	5.1	58.96	5.8	59.24	58.80	-0.7	24,312	0.00%
2023/01/09	2.8	58.87	4.2	59.32	58.70	-1.4	24,559	-0.01%
2023/01/06	13.2	58.80	11	58.95	58.50	2.2	24,854	0.01%
2023/01/05	13	59.64	25	59.68	58.70	-12	25,296	-0.05%
2023/01/04	54	59.07	54.4	59.47	58.80	-0.4	25,241	0.00%
2023/01/03	13.4	56.64	11	58.06	58.10	2.4	25,223	0.01%
2022/12/30	12	56.44	10	56.15	55.70	2	25,198	0.01%
2022/12/29	2	55.50	2.9	55.68	55.70	-0.9	25,355	0.00%
2022/12/28	4.9	56.50	20.7	56.12	55.70	-15.8	25,989	-0.06%
2022/12/27	5.7	56.31	4	56.78	57.10	1.7	26,174	0.01%
2022/12/26	25	56.05	5	55.66	55.70	20	26,380	0.08%
2022/12/23	4	54.90	4.2	55.18	55.00	-0.2	26,855	0.00%
2022/12/22	8.2	55.60	21.7	56.31	55.40	-13.5	27,133	-0.05%
2022/12/21	12.7	55.65	3	54.57	55.80	9.7	27,737	0.03%
2022/12/20	17	55.02	8.1	55.00	54.40	8.9	28,192	0.03%
2022/12/19	6.1	56.92	2	57.00	56.40	4.1	28,938	0.01%
2022/12/16	10	57.70	6	57.67	57.20	4	29,573	0.01%
2022/12/15	1	58.60	3.9	58.96	58.20	-2.9	30,474	-0.01%
2022/12/14	9.9	58.32	5.1	58.42	58.40	4.8	31,185	0.02%
2022/12/13	3.2	59.40	4	59.20	58.40	-0.8	31,538	0.00%
2022/12/12	7	59.60	16	59.29	58.90	-9	31,888	-0.03%
2022/12/09	4	59.83	6	60.29	59.40	-2	31,984	-0.01%
2022/12/08	14	59.69	18.5	59.78	59.90	-4.6	31,994	-0.01%
2022/12/07	28.3	59.17	17.1	58.64	58.00	11.2	32,125	0.03%
2022/12/06	31.1	61.05	41.8	60.95	59.90	-10.7	32,225	-0.03%
2022/12/05	33.8	60.99	30	60.69	60.40	3.8	32,529	0.01%
2022/12/02	62	58.67	39.4	59.27	59.10	22.5	31,931	0.07%
2022/12/01	75.4	59.56	53.7	59.01	57.80	21.7	31,833	0.07%
2022/11/30	20.7	54.93	26.5	55.43	57.60	-5.7	31,310	-0.02%
2022/11/29	2.5	51.38	2	52.10	52.40	0.5	31,608	0.00%
2022/11/28	6	51.72	0	0.00	51.50	6	33,714	0.02%
2022/11/25	2	53.30	1.4	53.73	52.70	0.6	34,360	0.00%
2022/11/24	5.4	53.19	6	53.27	53.40	-0.6	35,383	0.00%
2022/11/22	1	53.00	1	52.70	52.80	0	35,980	0.00%
2022/11/21	8	54.29	11	53.69	52.80	-3	37,064	-0.01%
2022/11/18	2	53.80	1.6	54.87	53.40	0.4	37,282	0.00%
2022/11/17	7.6	55.05	14.2	54.84	54.70	-6.6	38,061	-0.02%
2022/11/16	4.3	54.64	3	54.60	54.50	1.3	38,499	0.00%
2022/11/15	7	53.89	32.4	54.08	54.30	-25.4	38,967	-0.07%
2022/11/14	3.4	53.88	4	53.95	54.30	-0.6	39,829	0.00%
2022/11/11	7	53.46	9	53.81	52.40	-2	40,889	0.00%
2022/11/10	8	52.80	6.8	53.25	52.70	1.2	41,712	0.00%
2022/11/09	5.8	52.91	10	53.10	53.40	-4.2	42,307	-0.01%
2022/11/08	6	52.73	7	52.87	51.80	-1	43,100	0.00%
2022/11/07	8	53.08	12.6	53.10	52.50	-4.6	43,801	-0.01%
2022/11/04	30.4	52.63	23.1	52.94	53.50	7.3	44,700	0.02%
2022/11/03	14.4	52.08	11	51.67	52.70	3.4	44,986	0.01%
2022/11/02	4	50.78	3.7	50.60	50.50	0.3	45,218	0.00%
2022/11/01	1	50.60	5.4	50.46	50.90	-4.4	46,009	-0.01%
2022/10/31	20.1	50.34	12	50.47	50.50	8.1	46,929	0.02%
2022/10/28	7	48.65	6.7	48.90	48.30	0.3	48,686	0.00%
2022/10/27	26.7	48.74	28	48.92	50.30	-1.3	49,722	0.00%
2022/10/26	7	48.76	7.5	48.89	48.40	-0.5	50,392	0.00%
2022/10/25	14.4	49.23	5.8	49.32	49.05	8.6	51,129	0.02%
2022/10/24	6.2	50.12	4.1	50.18	49.65	2.1	52,478	0.00%
2022/10/21	5	50.66	2.8	50.54	49.25	2.2	54,504	0.00%
2022/10/20	8.3	50.63	6.5	51.17	51.00	1.8	55,537	0.00%
2022/10/19	5.7	52.24	9.3	52.35	51.70	-3.6	56,959	-0.01%
2022/10/18	23.5	52.30	18	52.56	52.00	5.4	58,860	0.01%
2022/10/17	16.1	49.97	10	50.34	52.50	6.1	62,994	0.01%
2022/10/14	47	52.02	52	51.91	51.70	-5	65,525	-0.01%
2022/10/13	5	51.17	40	51.47	49.05	-35	66,365	-0.05%
2022/10/12	34	51.33	37	51.46	53.00	-3	66,666	0.00%
2022/10/11	10	52.44	11.8	51.68	51.60	-1.8	67,341	0.00%
2022/10/07	12.8	56.45	7.7	55.79	55.90	5	67,859	0.01%
2022/10/06	11.7	55.38	17.4	55.45	56.50	-5.7	69,128	-0.01%
2022/10/05	28.4	56.74	17.8	57.22	55.00	10.6	70,843	0.01%
2022/10/04	17	56.23	20	55.85	55.90	-3	71,871	0.00%
2022/10/03	12.7	54.17	10.1	53.92	54.30	2.6	72,857	0.00%
2022/09/30	22.2	52.82	19.4	53.08	54.80	2.7	75,063	0.00%
2022/09/29	13.4	53.39	20.8	53.44	53.30	-7.4	77,665	-0.01%
2022/09/28	25.8	53.85	31.5	53.78	52.00	-5.7	81,115	-0.01%
2022/09/27	39.5	55.65	24.5	55.89	56.60	15	82,606	0.02%
2022/09/26	62.5	56.91	32.4	57.12	56.00	30.1	83,725	0.04%
2022/09/23	30.2	61.34	61.4	62.41	60.80	-31.2	84,788	-0.04%
2022/09/22	46.6	63.90	52.1	63.25	62.70	-5.5	85,208	-0.01%
2022/09/21	32.9	63.52	36.6	63.45	64.50	-3.7	85,680	0.00%
2022/09/20	18.8	62.55	13.1	62.57	62.80	5.7	87,623	0.01%
2022/09/19	36.2	62.15	13.3	61.87	61.30	22.9	87,693	0.03%
2022/09/16	12.3	61.51	10.1	61.64	61.20	2.1	87,845	0.00%
2022/09/15	15.1	62.31	16.5	62.29	61.30	-1.4	88,657	0.00%
2022/09/14	60.5	61.17	56.2	61.54	62.60	4.3	89,958	0.00%
2022/09/13	33.2	63.19	25.8	63.10	62.20	7.4	89,566	0.01%
2022/09/12	42.8	64.01	39.7	63.70	63.30	3.1	89,038	0.00%
2022/09/08	11.5	60.92	10	61.01	60.80	1.4	88,042	0.00%
2022/09/07	23.2	59.84	14.3	60.22	60.40	8.9	87,776	0.01%
2022/09/06	48.3	61.22	32.8	62.11	60.10	15.5	87,085	0.02%
2022/09/05	35.1	63.99	33.4	64.47	63.40	1.7	86,076	0.00%
2022/09/02	50.1	62.93	61	63.68	63.90	-10.9	84,883	-0.01%
2022/09/01	55.8	61.08	101.1	60.67	60.20	-45.3	82,647	-0.05%	大賣/
2022/08/31	68.8	60.86	78.6	60.99	62.30	-9.8	81,807	-0.01%
2022/08/30	15.4	59.52	13	59.70	59.10	2.4	80,656	0.00%
2022/08/29	28.1	58.80	12.5	58.82	58.70	15.6	80,251	0.02%
2022/08/26	48.5	62.08	52.3	62.20	61.60	-3.8	79,833	0.00%
2022/08/25	34.3	60.92	21	60.93	61.00	13.3	78,831	0.02%
2022/08/24	35	59.61	24	59.76	59.50	11	78,464	0.01%
2022/08/23	28	60.52	9.7	60.64	60.20	18.3	77,650	0.02%
2022/08/22	17.7	62.05	21	62.33	61.00	-3.3	77,073	0.00%
2022/08/19	51	65.00	61.9	64.39	63.90	-10.8	76,527	-0.01%
2022/08/18	71.8	65.03	76.2	65.38	64.20	-4.4	75,462	-0.01%
2022/08/17	55.4	64.78	57.8	64.54	65.50	-2.4	74,055	0.00%
2022/08/16	35.9	64.16	29.9	64.18	62.50	6	72,978	0.01%
2022/08/15	42.9	62.25	24	62.77	64.50	18.8	72,200	0.03%
2022/08/12	67.2	64.06	121.2	63.49	63.20	-54	71,105	-0.08%	大賣/
2022/08/11	51.2	63.43	54.1	63.88	63.80	-2.9	70,103	0.00%
2022/08/10	51	60.90	48.2	61.12	62.00	2.8	69,002	0.00%
2022/08/09	32.2	59.70	34	59.67	59.70	-1.8	68,156	0.00%
2022/08/08	50	59.06	45	60.00	60.40	5	67,502	0.01%
2022/08/05	24	59.85	31	59.89	62.00	-7	66,539	-0.01%
2022/08/04	117.1	60.14	97	60.45	58.30	20.1	65,593	0.03%	大買/
2022/08/03	23	65.00	29	64.21	63.30	-6	63,697	-0.01%
2022/08/02	26.1	64.38	44.3	64.43	64.30	-18.2	62,596	-0.03%
2022/08/01	46.4	65.62	46.8	65.58	65.80	-0.5	61,911	0.00%
2022/07/29	103.8	65.55	113.1	65.78	65.10	-9.2	61,030	-0.02%	大買/大賣/
2022/07/28	78.1	66.68	78.8	66.43	65.40	-0.8	59,645	0.00%
2022/07/27	74.8	63.26	74.2	63.94	64.70	0.7	57,530	0.00%
2022/07/26	84.2	65.37	50.9	64.78	64.20	33.2	56,412	0.06%
2022/07/25	91.9	65.85	108.8	66.52	66.60	-16.9	55,233	-0.03%	大賣/
2022/07/22	243	67.45	227	66.97	64.70	16	53,167	0.03%	大買/大賣/
2022/07/21	157	63.66	153.5	63.81	65.60	3.5	48,899	0.01%	大買/大賣/
2022/07/20	48.1	59.93	58.3	60.19	59.70	-10.2	46,099	-0.02%
2022/07/19	33.2	58.89	28.6	58.44	58.10	4.6	44,897	0.01%
2022/07/18	39.6	60.05	35.1	60.05	59.10	4.5	44,100	0.01%
2022/07/15	23.7	60.06	19.6	59.83	58.90	4.1	42,995	0.01%
2022/07/14	43	59.48	48.3	59.57	60.70	-5.2	42,083	-0.01%
2022/07/13	108.5	60.38	90.5	60.49	58.40	18	40,525	0.04%	大買/
2022/07/12	69.4	59.40	67.1	59.90	57.60	2.3	38,521	0.01%
2022/07/11	89.4	60.39	106.7	59.81	60.90	-17.3	36,860	-0.05%	大賣/
2022/07/08	145.7	61.37	134.5	60.96	60.50	11.2	35,597	0.03%	大買/大賣/
2022/07/07	361.5	61.53	335.8	61.83	61.70	25.7	33,181	0.08%	大買/大賣/
2022/07/06	232.8	60.21	194.9	60.20	56.90	37.9	30,092	0.13%	大買/大賣/
2022/07/05	51.9	58.72	69.3	58.87	60.70	-17.3	26,355	-0.07%
2022/07/04	50.3	52.59	74.5	52.41	55.20	-24.3	24,146	-0.10%
2022/07/01	146.5	50.15	121.9	50.06	50.20	24.7	22,541	0.11%	大買/大賣/
2022/06/30	61.7	49.49	50	49.42	48.90	11.7	20,532	0.06%
2022/06/29	91	53.85	70.5	52.96	52.00	20.5	19,418	0.11%
2022/06/28	112.5	58.49	119.1	57.95	57.70	-6.5	17,930	-0.04%	大買/大賣/
2022/06/27	12	57.07	18.1	57.45	57.80	-6.1	15,291	-0.04%
2022/06/24	19.1	51.13	32.5	51.29	52.60	-13.4	14,754	-0.09%
2022/06/23	73	49.06	74.9	48.66	47.90	-1.9	14,113	-0.01%
2022/06/22	93.9	48.57	111.1	48.53	49.70	-17.2	13,272	-0.13%	大賣/
2022/06/21	7.1	45.45	18	45.94	46.30	-10.9	11,791	-0.09%
2022/06/20	3.1	43.76	0	0.00	42.10	3.1	11,763	0.03%
2022/06/17	2.2	44.79	2.3	44.82	44.00	-0.1	11,742	0.00%
2022/06/16	24.3	47.22	26	46.99	45.05	-1.7	11,870	-0.01%
2022/06/15	3	46.37	0	0.00	45.75	3	11,921	0.03%
2022/06/14	10	45.25	1	45.95	46.45	9	12,146	0.07%
2022/06/13	10	45.83	5	46.30	45.60	5	12,401	0.04%
2022/06/10	10	47.60	0.5	47.84	47.40	9.5	12,611	0.08%
2022/06/09	5.5	48.07	5	48.10	48.20	0.5	12,786	0.00%
2022/06/08	5	48.90	3	48.75	48.05	2	13,083	0.02%
2022/06/07	3.1	48.53	18	48.45	48.15	-14.9	13,501	-0.11%
2022/06/06	1	49.58	11	49.43	49.00	-10	13,971	-0.07%
2022/06/02	9	49.91	12	50.12	49.25	-3	14,489	-0.02%
2022/06/01	3.8	50.07	8.7	50.03	49.55	-4.9	14,792	-0.03%
2022/05/31	6.2	49.41	6	49.08	50.00	0.2	15,290	0.00%
2022/05/30	9.6	48.02	18.6	47.95	48.15	-9	16,732	-0.05%
2022/05/27	32.5	47.62	5.6	47.38	47.05	26.8	17,646	0.15%
2022/05/26	2.6	46.03	0	46.50	45.90	2.6	17,706	0.01%
2022/05/25	8	45.98	0	0.00	46.00	8	18,054	0.04%
2022/05/24	1	46.35	2	47.25	45.95	-1	18,678	-0.01%
2022/05/23	6	47.48	0.8	47.35	47.30	5.2	18,733	0.03%
2022/05/20	1.8	46.83	0	46.90	47.00	1.8	19,058	0.01%
2022/05/19	1	45.77	2	46.55	46.70	-1	19,154	-0.01%
2022/05/18	5	47.20	6.2	47.04	47.20	-1.2	19,316	-0.01%
2022/05/17	4.8	46.66	13	46.95	47.20	-8.3	19,454	-0.04%
2022/05/16	0.6	45.77	6.8	46.39	45.70	-6.2	19,732	-0.03%
2022/05/13	5.2	45.99	2.2	46.00	45.90	3	19,998	0.01%
2022/05/12	1.8	45.93	1.1	45.92	44.95	0.7	20,310	0.00%
2022/05/11	1.1	45.96	5.2	45.69	46.15	-4.1	20,437	-0.02%
2022/05/10	6.2	46.06	4	46.26	46.45	2.2	20,644	0.01%
2022/05/09	17	46.76	13.6	47.30	45.65	3.4	21,260	0.02%
2022/05/06	1.5	49.50	8.5	49.58	49.95	-7	21,534	-0.03%
2022/05/05	5.7	50.66	4.1	50.12	51.00	1.6	22,316	0.01%
2022/05/04	7	48.88	5	49.23	49.30	2	22,796	0.01%
2022/05/03	4.1	47.78	2.5	47.99	48.45	1.6	23,723	0.01%
2022/04/29	23.5	49.10	9.4	50.20	47.60	14.1	24,171	0.06%
2022/04/28	5.4	48.74	7.2	48.91	48.60	-1.8	24,509	-0.01%
2022/04/27	6.2	48.39	6.6	48.28	48.60	-0.4	24,884	0.00%
2022/04/26	7.6	49.36	1	49.70	49.80	6.6	25,059	0.03%
2022/04/25	1	48.50	4	49.13	48.75	-3	25,311	-0.01%
2022/04/22	8	51.19	6.1	51.39	51.10	1.9	25,912	0.01%
2022/04/21	4.2	52.19	6.3	52.76	53.00	-2	26,781	-0.01%
2022/04/20	9.3	53.40	15	53.80	53.10	-5.7	27,371	-0.02%
2022/04/19	2	53.55	1	54.13	53.20	1	28,103	0.00%
2022/04/18	4	53.47	4	54.23	53.20	0	29,264	0.00%
2022/04/15	4	54.15	1.3	54.40	54.20	2.7	29,725	0.01%
2022/04/14	1.3	56.34	6.3	56.52	56.10	-5	30,518	-0.02%
2022/04/13	8.3	56.52	5.5	55.70	56.60	2.8	31,079	0.01%
2022/04/12	10.5	55.16	0.1	55.20	54.00	10.4	31,573	0.03%
2022/04/11	1.1	56.68	8.5	55.09	54.00	-7.5	32,647	-0.02%
2022/04/08	5.5	56.55	3.5	56.49	56.70	2	33,380	0.01%
2022/04/07	9.5	57.76	15	56.63	55.70	-5.5	33,765	-0.02%
2022/04/06	1	58.60	5.2	58.93	58.80	-4.2	34,281	-0.01%
2022/04/01	1.2	58.52	3	59.36	60.00	-1.8	35,009	-0.01%
2022/03/31	13	60.15	8.4	59.74	59.20	4.6	35,554	0.01%
2022/03/30	12.4	61.03	2.1	60.53	60.30	10.3	37,297	0.03%
2022/03/29	1.1	59.54	5	59.60	59.80	-3.9	38,605	-0.01%
2022/03/28	6	58.72	5	59.70	59.70	1	40,366	0.00%
2022/03/25	3	61.17	3	60.27	59.30	0	41,209	0.00%
2022/03/24	10	60.98	18	61.58	61.80	-8	42,122	-0.02%
2022/03/23	8	59.71	10	60.15	59.70	-2	42,768	0.00%
2022/03/22	1	59.00	6	58.77	59.30	-5	43,683	-0.01%
2022/03/21	13	60.75	21.4	60.18	58.50	-8.4	44,434	-0.02%
2022/03/18	8.4	58.64	13.5	58.60	58.50	-5.1	44,939	-0.01%
2022/03/17	16	58.23	24.2	58.31	58.60	-8.1	45,225	-0.02%
2022/03/16	15.6	56.19	8.1	56.22	56.20	7.4	45,677	0.02%
2022/03/15	19.2	56.35	13.4	55.70	55.60	5.8	46,642	0.01%
2022/03/14	12.5	57.79	11.5	57.57	57.70	1	47,603	0.00%
2022/03/11	12.5	57.22	12.3	57.63	57.80	0.2	49,421	0.00%
2022/03/10	26.3	58.32	27.1	58.07	58.10	-0.8	50,458	0.00%
2022/03/09	44.2	56.73	42.9	57.26	56.10	1.2	52,280	0.00%
2022/03/08	29.9	58.89	35	59.61	56.80	-5.1	53,122	-0.01%
2022/03/07	57.1	60.83	76.9	62.05	60.10	-19.8	53,870	-0.04%
2022/03/04	71	65.35	104.2	65.27	64.30	-33.2	54,730	-0.06%	大賣/
2022/03/03	131.2	68.10	44.6	68.13	65.40	86.6	55,378	0.16%	大買/
2022/03/02	55.6	64.48	28.2	64.88	66.90	27.4	55,289	0.05%
2022/03/01	13.2	59.80	12	60.13	60.90	1.2	56,108	0.00%
2022/02/25	6.1	59.16	5	58.64	57.90	1.1	56,859	0.00%
2022/02/24	17	58.76	17.2	58.85	57.70	-0.2	58,297	0.00%
2022/02/23	3.2	61.74	4	62.18	62.10	-0.8	58,653	0.00%
2022/02/22	7	61.86	7.4	61.74	61.50	-0.4	61,135	0.00%
2022/02/21	9.4	64.57	10.1	64.91	64.40	-0.7	62,116	0.00%
2022/02/18	4.1	65.15	4.8	64.71	65.80	-0.7	64,354	0.00%
2022/02/17	15.1	65.11	28	64.94	65.20	-12.9	66,364	-0.02%
2022/02/16	20.8	64.96	19	64.76	64.40	1.8	69,945	0.00%
2022/02/15	19	64.44	13	64.91	63.00	6	72,472	0.01%
2022/02/14	12	64.70	24.2	63.92	63.90	-12.2	72,684	-0.02%
2022/02/11	10	67.77	10	68.17	68.30	0	72,541	0.00%
2022/02/10	17	67.70	21.5	68.09	67.70	-4.5	72,614	-0.01%
2022/02/09	16.8	68.67	15.6	68.08	67.90	1.2	72,466	0.00%
2022/02/08	39.6	66.71	39.1	66.14	66.90	0.5	71,804	0.00%
2022/02/07	21.8	62.85	25.1	63.98	67.00	-3.3	71,431	0.00%
2022/01/26	38.4	63.79	33	63.88	63.80	5.4	70,997	0.01%
2022/01/25	14	65.69	34	65.32	62.60	-20	70,780	-0.03%
2022/01/24	14	67.44	9.1	67.13	67.00	4.9	70,115	0.01%
2022/01/21	48.1	69.11	70	69.14	69.10	-21.9	69,798	-0.03%
2022/01/20	9	69.11	5	69.20	69.20	4	69,315	0.01%
2022/01/19	5	69.30	6.4	69.54	69.90	-1.4	69,702	0.00%
2022/01/18	2	70.90	1	70.60	70.50	1	70,003	0.00%
2022/01/17	26	70.93	27	71.30	70.60	-1	72,127	0.00%
2022/01/14	24.5	67.59	24	67.89	69.00	0.5	75,490	0.00%
2022/01/13	37	71.72	39	71.52	71.00	-2	76,728	0.00%
2022/01/12	19	72.47	14	72.98	72.00	5	76,617	0.01%
2022/01/11	32	76.42	23	74.36	72.30	9	76,497	0.01%
2022/01/10	1.2	79.26	3	77.40	79.60	-1.9	75,611	0.00%
2022/01/07	14	79.66	19	78.23	78.00	-5	75,101	-0.01%
2022/01/06	17	81.89	17	81.38	82.00	0	74,186	0.00%
2022/01/05	24	82.63	34.4	82.24	81.60	-10.4	73,565	-0.01%
2022/01/04	17.1	86.36	10.5	86.52	84.60	6.6	72,904	0.01%
2022/01/03	7.9	86.10	13	86.26	86.00	-5.1	71,769	-0.01%
2021/12/30	11	84.74	2	84.80	84.80	9	70,921	0.01%
2021/12/29	16	83.59	21	84.86	85.80	-5	70,467	-0.01%
2021/12/28	14	83.96	29	83.88	83.00	-15	69,792	-0.02%
2021/12/27	33	86.32	7.2	86.51	85.60	25.8	69,030	0.04%
2021/12/24	79	87.69	59	87.89	86.40	20	68,493	0.03%
2021/12/23	64	86.54	75.3	86.45	87.10	-11.3	66,633	-0.02%
2021/12/22	72.4	85.83	81.4	86.06	83.80	-9.1	65,222	-0.01%
2021/12/21	29.4	83.72	35.1	84.04	83.00	-5.7	63,397	-0.01%
2021/12/20	45.1	83.56	58	84.37	84.90	-12.9	62,609	-0.02%
2021/12/17	29	80.94	21	81.60	80.80	8	61,374	0.01%
2021/12/16	137.1	82.11	142.1	81.98	83.30	-5	60,439	-0.01%	大買/大賣/
2021/12/15	10	76.97	25	77.95	80.10	-15	59,346	-0.03%
2021/12/14	41.4	77.21	10.7	76.51	75.70	30.7	58,582	0.05%
2021/12/13	18.7	80.75	8.7	80.98	80.10	10.1	57,890	0.02%
2021/12/10	31	81.72	44.5	81.15	80.70	-13.5	57,413	-0.02%
2021/12/09	99.7	83.20	67	81.75	81.30	32.7	56,784	0.06%
2021/12/08	139	84.68	94.1	84.51	81.30	44.9	55,622	0.08%	大買/
2021/12/07	166.1	86.79	177.7	86.57	84.00	-11.6	54,330	-0.02%	大買/大賣/
2021/12/06	64.3	84.60	60.1	84.39	86.10	4.1	52,273	0.01%
2021/12/03	164.6	84.42	199.2	84.97	85.20	-34.6	50,932	-0.07%	大買/大賣/
2021/12/02	141	82.35	95.7	81.26	80.20	45.3	48,676	0.09%	大買/
2021/12/01	79.2	78.83	108.7	78.90	83.40	-29.5	47,284	-0.06%	大賣/
2021/11/30	57.7	79.97	67.8	81.12	77.50	-10.1	45,911	-0.02%
2021/11/29	98	74.22	88	74.82	78.00	10	44,541	0.02%
2021/11/26	56.8	78.40	47.5	80.14	77.80	9.4	43,241	0.02%
2021/11/25	62.5	82.42	107	83.34	81.00	-44.5	41,666	-0.11%	大賣/
2021/11/24	43	79.64	34.1	78.96	79.40	8.9	39,840	0.02%
2021/11/23	109.8	80.56	53.5	79.62	78.40	56.3	38,800	0.15%	大買/
2021/11/22	101.3	88.00	82	88.08	86.70	19.3	36,977	0.05%	大買/
2021/11/19	103	88.98	121	88.60	87.60	-18	35,950	-0.05%	大買/大賣/
2021/11/18	120	86.11	123.7	86.62	86.10	-3.7	33,342	-0.01%	大買/大賣/
2021/11/17	130.6	85.58	147	85.59	87.50	-16.4	31,980	-0.05%	大買/大賣/
2021/11/16	76	87.18	85	85.99	82.10	-9	29,613	-0.03%
2021/11/15	192.6	93.55	140.6	94.43	90.90	52	27,416	0.19%	大買/大賣/
2021/11/12	64.9	88.37	44.1	88.79	90.90	20.8	23,622	0.09%
2021/11/11	9	86.67	9	89.19	82.70	0	20,738	0.00%
2021/11/10	2	83.00	4	83.85	89.60	-2	20,223	-0.01%
2021/11/09	3	83.33	10	82.81	81.50	-7	19,998	-0.04%
2021/11/08	8	72.40	29	73.02	77.00	-21	19,674	-0.11%
2021/11/05	4	66.85	12	69.70	70.00	-8	19,478	-0.04%
2021/11/04	1	72.00	5	71.20	67.00	-4	19,373	-0.02%
2021/11/03	9	64.88	9	66.92	71.20	0	19,313	0.00%
2021/11/02	7	70.30	12	72.45	68.20	-5	18,997	-0.03%
2021/11/01	5	68.60	14	71.26	72.10	-9	18,681	-0.05%
2021/10/29	2	62.90	33.2	63.04	65.60	-31.2	18,466	-0.17%
2021/10/28	31	59.30	15	59.73	59.70	16	18,452	0.09%
2021/10/27	59	60.23	44	60.54	60.00	15	18,184	0.08%
2021/10/26	41	53.83	35.1	55.51	58.30	6	17,528	0.03%
2021/10/25	102.1	52.69	109	52.81	53.00	-7	16,933	-0.04%	大買/大賣/
2021/10/22	168	51.79	167	51.78	52.50	1	14,480	0.01%	大買/大賣/
2021/10/21	51	47.46	52.5	47.69	48.25	-1.5	10,349	-0.01%
2021/10/20	16	42.52	26	42.93	43.90	-10	8,083	-0.12%
2021/10/19	31.1	39.43	31.1	38.88	39.95	0	7,487	0.00%
2021/10/18	6.1	36.98	48.2	38.17	38.40	-42.1	6,797	-0.62%
2021/10/15	0	0.00	1	35.15	34.95	-1	6,498	-0.02%
2021/10/14	0.2	34.55	3	34.10	34.05	-2.8	6,485	-0.04%
2021/10/13	0.2	34.00	1	34.00	33.95	-0.8	6,504	-0.01%
2021/10/08	6	35.18	0	0.00	34.85	6	6,549	0.09%
2021/10/07	2	35.58	3	35.95	35.95	-1	6,559	-0.02%
2021/10/05	1	34.50	2	34.43	35.00	-1	6,642	-0.02%
2021/10/04	0.1	34.99	1.3	35.10	33.95	-1.2	6,662	-0.02%
2021/10/01	5	35.43	0	0.00	34.90	5	6,716	0.07%
2021/09/30	6.1	36.59	1	36.95	36.80	5.1	6,735	0.08%
2021/09/29	10.1	36.98	0	0.00	36.65	10.1	6,833	0.15%
2021/09/28	31	37.94	9	38.51	38.35	22	6,804	0.32%
2021/09/27	9	38.12	10	38.67	37.85	-1	6,787	-0.01%
2021/09/24	2	37.18	0	0.00	37.10	2	6,714	0.03%
2021/09/23	2	36.55	2	37.20	36.95	0	6,777	0.00%
2021/09/17	6	37.86	4	38.21	37.40	2	7,059	0.03%
2021/09/16	0	0.00	8	37.94	38.40	-8	6,981	-0.11%
2021/09/15	1	36.20	4	36.28	36.15	-3	6,894	-0.04%
2021/09/14	16	37.16	5	37.20	36.90	11	6,957	0.16%
2021/09/13	1	35.85	7	37.33	37.85	-6	6,938	-0.09%
2021/09/08	1	34.55	0	35.40	34.40	1	7,245	0.01%
2021/09/07	1	34.75	3	35.30	34.70	-2	7,448	-0.03%
2021/09/03	2	35.60	1	35.85	36.00	1	8,170	0.01%
2021/09/02	1	35.45	0	0.00	35.55	1	8,282	0.01%
2021/09/01	0.1	36.00	0	0.00	36.05	0.1	8,516	0.00%
2021/08/31	1	35.80	0	0.00	35.55	1	8,541	0.01%
2021/08/24	2	35.25	0	0.00	35.25	2	9,016	0.02%
2021/08/23	1	35.35	0	0.00	35.50	1	9,076	0.01%
2021/08/20	0	0.00	2	35.00	34.65	-2	9,169	-0.02%
2021/08/19	3	35.20	0	0.00	34.65	3	9,207	0.03%
2021/08/18	8	35.49	0	0.00	36.10	8	9,247	0.09%
2021/08/17	7	36.06	0	0.00	35.35	7	9,273	0.08%
2021/08/11	16	38.15	0	0.00	37.80	16	9,679	0.17%
2021/08/10	0	0.00	3	39.08	38.90	-3	9,767	-0.03%
2021/08/09	1	38.70	12	39.15	38.60	-11	9,968	-0.11%
2021/08/06	8	41.13	7	40.91	40.35	1	10,073	0.01%
2021/08/05	5.1	41.19	4	41.90	41.90	1.1	10,230	0.01%
2021/08/04	2	41.33	5	41.58	41.55	-3	10,568	-0.03%
2021/08/03	1	40.60	12.1	40.65	41.45	-11.1	10,726	-0.10%
2021/08/02	9.1	39.56	2.2	39.93	39.95	6.9	10,541	0.07%
2021/07/30	1.1	39.04	15	38.84	39.25	-13.9	10,549	-0.13%
2021/07/29	1	36.10	7	37.93	37.90	-6	10,492	-0.06%
2021/07/28	1	35.45	1	35.80	35.35	0	10,650	0.00%
2021/07/26	1	37.45	10	37.50	38.00	-9	11,536	-0.08%
2021/07/23	1	37.40	4	37.40	37.20	-3	11,968	-0.03%
2021/07/22	1	36.95	2	37.48	36.80	-1	12,402	-0.01%
2021/07/21	0	0.00	7	36.32	36.45	-7	12,772	-0.05%
2021/07/20	2	36.80	1	37.20	36.85	1	13,624	0.01%
2021/07/19	1	37.40	0	0.00	37.50	1	14,204	0.01%
2021/07/16	0	0.00	1	38.15	37.60	-1	14,660	-0.01%
2021/07/15	0	0.00	5	37.55	38.05	-5	15,033	-0.03%
2021/07/14	2	37.13	2	37.15	36.60	0	15,345	0.00%
2021/07/13	25	38.10	0	0.00	37.40	25	16,141	0.15%
2021/07/12	1	38.10	2	37.95	37.80	-1	16,954	-0.01%
2021/07/09	3	37.53	48	38.01	37.80	-45	17,653	-0.25%
2021/07/08	7	38.28	3	38.90	37.95	4	17,835	0.02%
2021/07/07	13	38.93	8	38.46	38.15	5	18,004	0.03%
2021/07/06	5	39.25	0	0.00	38.30	5	18,135	0.03%
2021/07/05	1	40.10	6	39.83	39.75	-5	18,084	-0.03%
2021/07/02	0	0.00	4	39.00	38.85	-4	18,091	-0.02%
2021/07/01	19	38.98	5	38.70	38.45	14	18,302	0.08%
2021/06/30	6	39.43	1	39.70	39.30	5	18,294	0.03%
2021/06/29	13.1	39.57	3	40.23	39.20	10.1	18,468	0.05%
2021/06/28	19	41.65	19.1	41.81	41.05	-0.1	18,540	0.00%
2021/06/25	2	40.50	2	41.30	40.50	0	18,401	0.00%
2021/06/24	4	40.68	22	40.80	40.85	-18	18,544	-0.10%
2021/06/23	1	40.65	3	40.72	40.80	-2	18,455	-0.01%
2021/06/22	5	40.37	57	40.31	39.50	-52	18,352	-0.28%
2021/06/21	54	40.38	73	39.04	40.35	-19	18,246	-0.10%
2021/06/18	64	41.46	16	40.98	39.95	48	18,080	0.27%
2021/06/17	15	40.49	1	40.40	40.60	14	17,986	0.08%
2021/06/16	6.1	41.11	15.1	40.62	40.10	-9	17,926	-0.05%
2021/06/15	33	41.71	29.1	41.56	41.95	3.9	17,718	0.02%
2021/06/11	13	39.12	7.3	39.13	40.00	5.7	17,336	0.03%
2021/06/10	0	0.00	1	37.90	38.15	-1	17,007	-0.01%
2021/06/09	25	37.97	28	37.37	37.20	-3	16,904	-0.02%
2021/06/07	0	0.00	6	36.33	35.85	-6	16,735	-0.04%
2021/06/04	2	36.83	15	36.84	36.65	-13	16,664	-0.08%
2021/06/03	0	0.00	13	36.82	37.25	-13	16,671	-0.08%
2021/06/02	7	36.63	28	36.89	36.40	-21	16,689	-0.13%
2021/06/01	6	37.44	2	37.88	37.25	4	16,592	0.02%
2021/05/31	3	36.93	5	37.18	37.05	-2	16,440	-0.01%
2021/05/28	4	36.50	0	0.00	36.40	4	16,429	0.02%
2021/05/27	2	35.83	0	0.00	36.20	2	16,365	0.01%
2021/05/26	15	36.03	18	36.10	35.75	-3	16,338	-0.02%
2021/05/25	6	35.48	10	35.30	35.50	-4	16,250	-0.02%
2021/05/24	0	0.00	4	35.25	35.25	-4	16,189	-0.02%
2021/05/21	2	34.90	4	34.61	34.65	-2	16,131	-0.01%
2021/05/20	16	34.63	5	34.97	33.70	11	16,144	0.07%
2021/05/19	7	33.61	9	34.16	34.25	-2	15,972	-0.01%
2021/05/18	1.2	33.48	5	33.72	34.25	-3.8	15,837	-0.02%
2021/05/17	8.1	32.21	14	33.18	32.10	-5.9	15,722	-0.04%
2021/05/14	3	35.10	3	36.10	34.50	0	15,490	0.00%
2021/05/13	10	35.40	8	36.20	35.05	2	15,242	0.01%
2021/05/12	18	38.09	19	38.85	36.25	-1	14,940	-0.01%
2021/05/11	11	38.75	3	38.10	38.00	8	14,462	0.06%
2021/05/10	11	40.96	0	0.00	40.55	11	14,152	0.08%
2021/05/07	2.1	41.21	4	40.45	40.50	-1.9	14,117	-0.01%
2021/05/06	4	39.85	5	40.52	39.65	-1	13,953	-0.01%
2021/05/05	14.2	40.43	12	40.45	39.45	2.2	13,762	0.02%
2021/05/04	14	40.25	2	42.50	40.60	12	13,491	0.09%
2021/05/03	13	42.29	20.1	43.13	42.15	-7.1	12,947	-0.05%
2021/04/29	17	42.63	12	42.71	41.60	5	12,558	0.04%
2021/04/28	8	43.33	10	43.94	43.10	-2	12,112	-0.02%
2021/04/27	6	43.20	6.1	43.59	43.15	-0.1	11,739	0.00%
2021/04/26	27	44.79	64	44.65	44.70	-37	11,342	-0.33%
2021/04/23	4.1	40.76	9	41.04	41.80	-4.9	10,462	-0.05%
2021/04/22	15	39.71	26.1	39.25	38.00	-11.1	9,884	-0.11%
2021/04/21	86.1	41.25	59	41.26	40.60	27.1	9,433	0.29%
2021/04/20	10	38.97	66.2	39.15	39.95	-56.2	9,050	-0.62%
2021/04/19	101.1	41.04	25.3	41.09	40.10	75.8	8,710	0.87%	大買/
2021/04/16	25	37.63	75	38.83	39.45	-50	7,903	-0.63%
2021/04/15	17	35.41	16.2	35.41	35.90	0.8	7,040	0.01%
2021/04/14	5	32.73	10	32.66	32.65	-5	6,352	-0.08%
2021/04/13	5	33.40	21	33.26	33.10	-16	6,203	-0.26%
2021/04/12	2	32.53	4	32.73	32.80	-2	5,987	-0.03%
2021/04/09	1	31.50	1	31.35	31.50	0	5,789	0.00%
2021/04/08	0.3	31.55	1	31.40	31.45	-0.7	5,763	-0.01%
2021/04/07	2	31.90	14	32.30	31.45	-12	5,728	-0.21%
2021/04/06	0	31.12	2	31.03	30.95	-2	5,545	-0.04%
2021/04/01	7	31.13	3	31.30	31.20	4	5,507	0.07%
2021/03/31	16	30.73	8	30.83	30.85	8	5,291	0.15%
2021/03/30	1	29.55	1	29.70	29.70	0	5,047	0.00%
2021/03/29	1	29.85	5	30.00	29.70	-4	5,032	-0.08%
2021/03/25	0	0.00	3	29.00	28.90	-3	4,959	-0.06%
2021/03/17	1.1	28.48	0	0.00	28.50	1.1	5,164	0.02%
2021/03/16	2.1	28.80	1	28.90	28.80	1.1	5,284	0.02%
2021/03/12	1	28.75	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	11	28.97	29.00	-11	5,683	-0.19%
2021/03/10	0	0.00	3	28.35	28.50	-3	5,756	-0.05%
2021/03/08	14	28.10	1	28.25	28.10	13	6,033	0.22%
2021/03/04	1	29.00	2	29.15	28.80	-1	6,133	-0.02%
2021/03/03	0	0.00	1	29.30	29.30	-1	6,148	-0.02%
2021/02/26	0.6	28.99	10	28.90	29.00	-9.4	6,252	-0.15%
2021/02/25	0	0.00	2	29.05	29.15	-2	6,251	-0.03%
2021/02/23	1	29.05	0	0.00	29.05	1	6,537	0.02%
2021/02/18	2	28.60	12	28.39	28.60	-10	6,541	-0.15%
2021/02/17	1	28.35	1	28.50	28.55	0	6,536	0.00%
2021/02/02	1	28.15	1	28.15	28.30	0	6,595	0.00%
2021/02/01	1	28.00	0.2	28.15	28.00	0.8	6,638	0.01%
2021/01/28	0	28.00	0	0.00	28.00	0	6,538	0.00%
2021/01/27	1	28.00	0	0.00	28.20	1	6,506	0.02%
2021/01/25	3	28.22	0	0.00	28.25	3	6,474	0.05%
2021/01/22	4	27.86	22	27.85	27.85	-18	6,458	-0.28%
2021/01/21	7	28.29	3	28.42	28.00	4	6,408	0.06%
2021/01/20	5.2	28.36	0	0.00	28.30	5.2	6,375	0.08%
2021/01/19	21	29.40	0	0.00	29.15	21	6,314	0.33%
2021/01/15	0	0.00	10	29.80	29.80	-10	6,253	-0.16%
2021/01/14	0.1	30.20	1	30.20	30.10	-0.9	6,205	-0.01%
2021/01/12	1	29.55	0	0.00	29.40	1	6,141	0.02%
2021/01/11	1	29.65	1	29.95	30.10	0	6,098	0.00%
2021/01/08	1	29.60	0	0.00	29.55	1	6,060	0.02%
2021/01/07	8	30.06	0	0.00	29.95	8	5,996	0.13%
2021/01/06	0	0.00	2	30.60	30.00	-2	5,955	-0.03%
2021/01/05	1	30.80	0	0.00	30.85	1	5,853	0.02%
2021/01/04	2	31.06	5	31.40	31.40	-3	5,805	-0.05%
2020/12/31	6	30.98	2	31.25	30.75	4	5,767	0.07%
2020/12/30	11	31.20	6	31.49	31.25	5	5,816	0.09%
2020/12/29	1	31.50	8	31.49	31.30	-7	5,781	-0.12%
2020/12/28	13	31.06	2	31.00	31.20	11	5,705	0.19%
2020/12/25	0	0.00	4	30.63	30.55	-4	5,630	-0.07%
2020/12/24	7	30.30	10	30.35	30.30	-3	5,600	-0.05%
2020/12/23	7	29.94	0	0.00	30.30	7	5,603	0.12%
2020/12/22	37	30.51	5	30.35	30.05	32	5,630	0.57%
2020/12/21	31	30.73	0	0.00	30.70	31	5,620	0.55%
2020/12/18	6	31.53	7	31.92	31.35	-1	5,590	-0.02%
2020/12/17	6	30.98	1	31.10	31.20	5	5,477	0.09%
2020/12/11	0	0.00	32	31.09	30.90	-32	5,397	-0.59%
2020/12/10	15	31.83	28	31.89	31.60	-13	5,361	-0.24%
2020/12/09	5	32.50	1	31.95	32.45	4	5,222	0.08%
2020/12/08	7	32.05	20	32.33	31.80	-13	5,085	-0.26%
2020/12/07	12	31.76	17	31.25	31.70	-5	5,005	-0.10%
2020/12/04	17	31.45	7	32.04	31.30	10	4,944	0.20%
2020/12/03	9	32.16	13	32.49	32.05	-4	4,829	-0.08%
2020/11/30	9	31.28	1	31.10	31.30	8	4,715	0.17%
2020/11/27	0	0.00	13	30.99	31.00	-13	4,718	-0.28%
2020/11/26	0	0.00	3	30.85	30.95	-3	4,708	-0.06%
2020/11/25	10	30.55	24	30.87	30.60	-14	4,826	-0.29%
2020/11/24	1	30.05	5	30.22	30.10	-4	4,702	-0.09%
2020/11/23	0	0.00	2	30.25	30.25	-2	4,833	-0.04%
2020/11/20	7	30.45	14	30.25	30.45	-7	4,811	-0.15%
2020/11/19	0	0.00	7	29.60	29.50	-7	4,603	-0.15%
2020/11/18	18	29.03	2	29.05	29.40	16	4,566	0.35%
2020/11/17	1	28.45	40	28.60	28.55	-39	4,468	-0.87%
2020/11/16	6	28.53	0	0.00	28.55	6	4,604	0.13%
2020/11/12	0	0.00	7	29.00	28.80	-7	4,618	-0.15%
2020/11/11	40	28.97	1	29.10	29.15	39	4,650	0.84%
2020/11/09	0	0.00	1	28.50	28.60	-1	4,601	-0.02%
2020/11/06	0	28.95	1	29.00	28.80	-1	4,597	-0.02%
2020/11/04	0	0.00	1	28.55	28.65	-1	4,656	-0.02%
2020/11/02	1	28.55	1	28.40	28.40	0	4,922	0.00%
2020/10/30	1	28.50	0	0.00	28.70	1	4,970	0.02%
2020/10/28	2	29.00	7	29.25	29.00	-5	5,093	-0.10%
2020/10/27	7	29.50	1	29.30	29.25	6	5,119	0.12%
2020/10/26	5	28.82	0	0.00	28.90	5	5,106	0.10%
2020/10/23	38	28.77	0	0.00	28.75	38	5,166	0.74%
2020/10/22	2	28.90	0	0.00	28.70	2	5,302	0.04%
2020/10/16	0	0.00	1	28.60	28.60	-1	5,630	-0.02%
2020/10/14	0	0.00	4	29.58	29.45	-4	5,784	-0.07%
2020/10/13	4	29.18	0	0.00	29.15	4	5,862	0.07%
2020/10/08	1	29.30	7	29.80	29.20	-6	6,003	-0.10%
2020/10/07	11	29.61	9	29.60	29.50	2	6,051	0.03%
2020/10/06	0	0.00	1	29.10	29.00	-1	6,028	-0.02%
2020/09/29	1	28.65	1	28.65	28.60	0	6,436	0.00%
2020/09/28	2	28.48	0	0.00	28.45	2	6,627	0.03%
2020/09/24	5	28.65	0	0.00	28.35	5	6,839	0.07%
2020/09/23	4	29.50	0	0.00	29.30	4	6,911	0.06%
2020/09/18	0	0.00	1	30.20	30.10	-1	7,613	-0.01%
2020/09/17	0	0.00	1	30.40	30.25	-1	7,653	-0.01%
2020/09/16	1	30.90	0	0.00	30.50	1	7,675	0.01%
2020/09/15	0	0.00	4	31.03	30.70	-4	7,687	-0.05%
2020/09/11	10	30.20	1	30.20	30.25	9	8,004	0.11%
2020/09/10	2	30.73	1	31.25	30.55	1	8,207	0.01%
2020/09/09	1	30.15	18	30.98	31.00	-17	8,241	-0.21%
2020/09/08	4	30.58	0	0.00	30.45	4	8,310	0.05%
2020/09/07	7	31.04	15	31.64	31.00	-8	8,379	-0.10%
2020/09/04	2	30.65	3	30.52	30.60	-1	8,293	-0.01%
2020/09/03	1	30.85	1	30.80	30.55	0	8,287	0.00%
2020/09/02	3	30.78	0	0.00	30.80	3	8,260	0.04%
2020/09/01	2	30.15	1	30.20	30.45	1	8,207	0.01%
2020/08/31	1	30.55	23	30.52	30.10	-22	8,182	-0.27%
2020/08/28	7	30.14	0	0.00	30.00	7	8,058	0.09%
2020/08/27	30	30.24	18	30.12	29.80	12	8,063	0.15%
2020/08/26	2	28.90	2	30.03	30.05	0	7,941	0.00%
2020/08/25	1	29.15	3	29.15	28.95	-2	7,929	-0.03%
2020/08/24	1	28.90	1	29.20	28.90	0	7,983	0.00%
2020/08/21	1	28.80	0	0.00	28.80	1	8,070	0.01%
2020/08/20	1	28.15	1	29.40	28.10	0	8,171	0.00%
2020/08/19	3	29.80	5	29.80	29.40	-2	8,176	-0.02%
2020/08/17	16	30.17	1	30.05	30.20	15	8,289	0.18%
2020/08/14	0	0.00	4	29.91	30.00	-4	8,261	-0.05%
2020/08/13	0	0.00	2	29.95	29.45	-2	8,271	-0.02%
2020/08/12	1	29.90	0	0.00	29.75	1	8,262	0.01%
2020/08/07	6	30.14	0	0.00	30.10	6	8,296	0.07%
2020/08/06	9	30.78	11	31.25	31.05	-2	8,239	-0.02%
2020/08/05	8	30.31	0	0.00	30.25	8	8,120	0.10%
2020/08/04	23	30.85	1	30.85	30.35	22	8,116	0.27%
2020/08/03	2	29.93	0	0.00	29.85	2	8,021	0.02%
2020/07/31	2	29.85	6	30.00	29.90	-4	8,109	-0.05%
2020/07/29	7	29.44	0	0.00	29.50	7	8,105	0.09%
2020/07/28	1	30.05	0	0.00	28.95	1	8,104	0.01%
2020/07/27	2	30.63	11	30.17	30.05	-9	8,020	-0.11%
2020/07/24	9	31.22	2	31.45	30.75	7	7,968	0.09%
2020/07/23	2	30.93	0	0.00	30.90	2	7,898	0.03%
2020/07/21	6	31.36	15	31.25	31.20	-9	7,864	-0.11%
2020/07/20	22	31.08	1	31.50	31.50	21	7,808	0.27%
2020/07/17	2	30.70	8	31.14	31.00	-6	7,761	-0.08%
2020/07/16	0	0.00	1	31.75	31.15	-1	7,761	-0.01%
2020/07/15	2	31.10	0	0.00	30.70	2	7,708	0.03%
2020/07/13	3	31.80	5	31.68	31.80	-2	7,782	-0.03%
2020/07/10	10	31.71	0	0.00	31.30	10	7,843	0.13%
2020/07/09	1	33.10	11	32.91	32.90	-10	7,741	-0.13%
2020/07/08	4	33.46	11	33.38	33.45	-7	7,696	-0.09%
2020/07/07	5	33.01	8	33.93	32.95	-3	7,652	-0.04%
2020/07/06	0	33.00	12	33.28	33.10	-12	7,565	-0.16%
2020/07/03	5	32.66	37	32.45	32.40	-32	7,551	-0.42%
2020/07/02	4	32.73	3	32.63	32.50	1	7,536	0.01%
2020/07/01	26	32.61	37	33.03	32.35	-11	7,466	-0.15%
2020/06/30	15	31.85	64	32.24	33.15	-49	7,086	-0.69%
2020/06/24	1	30.70	0	0.00	30.50	1	6,829	0.01%
2020/06/23	2	30.90	0	0.00	30.60	2	6,858	0.03%
2020/06/22	1	30.50	0	0.00	30.50	1	6,869	0.01%
2020/06/19	0	0.00	2	30.95	30.30	-2	6,947	-0.03%
2020/06/18	1	30.75	0	0.00	30.80	1	6,746	0.01%
2020/06/17	2	30.73	1	31.10	30.75	1	6,739	0.01%
2020/06/16	0	0.00	2	30.30	30.00	-2	6,809	-0.03%
2020/06/15	0	0.00	10	30.50	29.70	-10	7,172	-0.14%
2020/06/12	11	29.00	0	0.00	29.15	11	7,177	0.15%
2020/06/11	0	0.00	1	29.95	29.85	-1	7,204	-0.01%
2020/06/10	1	30.05	0	0.00	30.05	1	7,285	0.01%
2020/06/08	20	30.51	1	30.60	30.45	19	7,598	0.25%
2020/06/04	0.1	30.25	6	30.48	30.20	-5.9	7,633	-0.08%
2020/06/03	9	30.23	0	0.00	30.15	9	7,707	0.12%
2020/06/02	5.2	29.97	8	30.21	30.00	-2.8	7,759	-0.04%
2020/06/01	5	30.50	8	30.61	30.55	-3	7,836	-0.04%
2020/05/29	5	30.50	1	30.35	30.50	4	7,867	0.05%
2020/05/28	1	30.60	3	30.90	29.60	-2	8,077	-0.02%
2020/05/27	10.1	30.73	4	30.71	30.70	6.1	8,086	0.08%
2020/05/26	1	30.10	5	30.41	30.00	-4	8,123	-0.05%
2020/05/25	6	29.40	8	29.51	29.50	-2	8,136	-0.02%
2020/05/22	0	0.00	6	28.65	28.10	-6	8,028	-0.07%
2020/05/21	1	28.80	0	0.00	28.80	1	8,024	0.01%
2020/05/20	6	28.74	0	0.00	28.70	6	8,128	0.07%
2020/05/15	1	28.45	0	0.00	28.30	1	8,076	0.01%
2020/05/13	4	29.18	0	0.00	29.15	4	7,992	0.05%
2020/05/12	2	29.20	0	0.00	29.10	2	7,979	0.03%
2020/05/11	0	0.00	2	29.00	28.90	-2	7,968	-0.03%
2020/05/08	2	29.00	1	28.90	28.90	1	7,937	0.01%
2020/05/07	7	28.88	1	29.05	29.10	6	7,925	0.08%
2020/05/06	21	29.94	3	29.75	29.70	18	7,842	0.23%
2020/05/05	1	29.40	1	29.45	29.40	0	7,803	0.00%
2020/05/04	4	29.31	2	29.25	29.25	2	7,814	0.03%
2020/04/29	3	30.02	0	0.00	29.85	3	7,858	0.04%
2020/04/28	0	0.00	2	30.35	29.95	-2	7,869	-0.03%
2020/04/27	20	30.10	35	30.01	30.00	-15	7,955	-0.19%
2020/04/24	3	29.08	4	29.05	29.15	-1	7,894	-0.01%
2020/04/22	34	29.04	0	0.00	28.60	34	7,870	0.43%
2020/04/21	1	29.70	1	29.00	28.80	0	7,852	0.00%
2020/04/17	1	30.15	0	0.00	30.05	1	7,769	0.01%
2020/04/16	0	0.00	4	31.18	31.20	-4	7,613	-0.05%
2020/04/15	2	31.20	9	31.53	31.20	-7	7,598	-0.09%
2020/04/14	1	30.60	4	30.63	30.60	-3	7,525	-0.04%
2020/04/13	8	30.66	4	30.60	30.60	4	7,578	0.05%
2020/04/10	1	29.90	1	30.00	30.40	0	7,528	0.00%
2020/04/09	4	29.95	8	30.43	29.70	-4	7,544	-0.05%
2020/04/08	15	30.20	12.2	29.81	30.35	2.8	7,478	0.04%
2020/04/07	6	29.05	0	0.00	29.25	6	7,348	0.08%
2020/04/06	0	0.00	10	29.16	29.35	-10	7,284	-0.14%
2020/04/01	8	28.43	5	28.83	28.90	3	7,353	0.04%
2020/03/31	1	28.75	4	29.11	28.40	-3	7,422	-0.04%
2020/03/30	8	28.05	3	28.28	28.30	5	7,425	0.07%
2020/03/27	3	28.90	2	28.25	27.95	1	7,509	0.01%
2020/03/26	0	0.00	2	28.50	28.85	-2	7,909	-0.03%
2020/03/25	0	0.00	8	29.17	28.90	-8	8,151	-0.10%
2020/03/24	3	28.48	4	28.50	28.40	-1	8,194	-0.01%
2020/03/23	2	27.80	0.8	28.00	27.70	1.2	8,536	0.01%
2020/03/20	8	29.87	6	29.85	29.45	2	8,940	0.02%
2020/03/19	5	26.95	4	28.09	28.40	1	9,253	0.01%
2020/03/18	0	0.00	5	27.15	26.95	-5	8,872	-0.06%
2020/03/17	26	25.91	68	26.77	26.95	-42	9,000	-0.47%
2020/03/16	50	28.59	47	27.76	27.00	3	8,874	0.03%
2020/03/13	3	28.90	30	29.01	29.75	-27	8,709	-0.31%
2020/03/12	2	32.35	10	33.60	32.10	-8	8,506	-0.09%
2020/03/11	0	34.85	5	35.95	34.85	-5	8,348	-0.06%
2020/03/10	30	35.02	15	35.50	35.80	15	8,328	0.18%
2020/03/09	3	36.62	1	35.70	35.60	2	8,248	0.02%
2020/03/06	2	37.18	0	0.00	37.55	2	8,123	0.02%
2020/03/04	1	37.00	2	37.60	37.65	-1	7,951	-0.01%
2020/03/03	2	37.65	20	37.62	37.45	-18	7,867	-0.23%
2020/03/02	1	34.05	9	35.88	36.40	-8	7,673	-0.10%
2020/02/27	4	35.74	1	35.00	35.00	3	7,547	0.04%
2020/02/26	6	36.43	3	36.70	36.50	3	7,373	0.04%
2020/02/21	3	36.00	10	36.12	35.45	-7	7,171	-0.10%
2020/02/20	3	34.98	2	34.85	35.30	1	7,060	0.01%
2020/02/19	0	0.00	1	34.70	34.70	-1	7,049	-0.01%
2020/02/18	0	0.00	1	34.95	34.75	-1	7,057	-0.01%
2020/02/17	1	34.25	11	34.45	34.60	-10	7,086	-0.14%
2020/02/14	5	34.60	5	34.54	34.40	0	7,082	0.00%
2020/02/13	0	0.00	1	34.60	34.15	-1	7,087	-0.01%
2020/02/12	0	0.00	2	34.28	34.15	-2	7,121	-0.03%
2020/02/11	1	33.90	5	33.90	34.00	-4	7,123	-0.06%
2020/02/10	5	33.25	0	0.00	33.05	5	7,237	0.07%
2020/02/07	3	33.45	5	33.90	33.35	-2	7,243	-0.03%
2020/02/06	1	33.95	0	0.00	34.20	1	7,237	0.01%
2020/02/05	1	34.20	1	34.00	33.60	0	7,244	0.00%
2020/01/31	10	34.25	2	34.55	34.25	8	7,189	0.11%
2020/01/30	3	34.45	33	34.52	34.20	-30	7,193	-0.42%
2020/01/17	0	0.00	7	37.96	37.80	-7	7,229	-0.10%
2020/01/16	5	37.58	0	0.00	37.70	5	7,309	0.07%
2020/01/15	0	0.00	8	37.93	37.35	-8	7,445	-0.11%
2020/01/14	3	37.30	3	37.55	37.80	0	7,433	0.00%
2020/01/13	3	37.10	0	0.00	37.50	3	7,430	0.04%
2020/01/09	0	36.95	1	36.50	36.95	-1	7,461	-0.01%
2020/01/08	3	36.47	6	36.23	36.15	-3	7,466	-0.04%
2020/01/07	6	37.65	5	37.02	37.00	1	7,476	0.01%
2020/01/06	0	0.00	4	38.31	38.20	-4	7,443	-0.05%
2020/01/03	6	38.27	101	38.45	38.15	-95	7,509	-1.26%	大賣/
2020/01/02	6	38.50	0	0.00	38.35	6	7,550	0.08%
2019/12/31	2	38.60	0	0.00	38.45	2	7,597	0.03%
2019/12/30	100	38.65	0	0.00	38.35	100	7,685	1.30%
2019/12/27	5	38.71	7	39.13	38.50	-2	7,650	-0.03%
2019/12/26	54	39.19	4	38.40	38.40	50	7,510	0.67%
2019/12/25	7	39.11	1	38.95	38.90	6	7,446	0.08%
2019/12/24	4	38.90	2.3	38.75	38.75	1.7	7,452	0.02%
2019/12/23	35	39.70	24	39.53	39.20	11	7,343	0.15%
2019/12/20	11.3	39.18	15	39.03	39.00	-3.7	6,899	-0.05%
2019/12/19	3	38.53	7	38.45	38.50	-4	6,622	-0.06%
2019/12/18	12	38.42	11	39.00	38.10	1	6,490	0.02%
2019/12/17	3	38.23	3	38.40	38.00	0	6,134	0.00%
2019/12/16	35	38.27	33	38.20	39.10	2	5,802	0.03%
2019/12/13	0	0.00	2	35.63	35.55	-2	5,577	-0.04%
2019/12/12	13	36.60	0	0.00	36.40	13	5,540	0.23%
2019/12/10	0	0.00	1	35.45	35.45	-1	5,328	-0.02%
2019/12/09	1	35.10	3	35.00	35.10	-2	5,418	-0.04%
2019/12/06	0	0.00	1	35.60	35.50	-1	5,434	-0.02%
2019/12/05	0	0.00	10	35.70	35.85	-10	5,489	-0.18%
2019/12/02	1	35.30	1	35.45	35.40	0	5,569	0.00%
2019/11/29	10	35.15	0	0.00	35.05	10	5,542	0.18%
2019/11/27	0	0.00	1	35.90	35.90	-1	5,556	-0.02%
2019/11/26	0	0.00	2	35.30	35.20	-2	5,461	-0.04%
2019/11/25	2	35.10	0	0.00	35.00	2	5,473	0.04%
2019/11/21	3	34.58	0	0.00	34.75	3	5,528	0.05%
2019/11/20	0	0.00	1	34.70	34.75	-1	5,526	-0.02%
2019/11/15	0	0.00	5	34.90	34.85	-5	5,509	-0.09%
2019/11/14	1	34.20	0	0.00	34.35	1	5,518	0.02%
2019/11/11	0	0.00	2	34.95	34.65	-2	5,626	-0.04%
2019/11/07	6	35.70	0	0.00	36.10	6	5,692	0.11%
2019/11/06	1	37.40	2	37.23	36.90	-1	5,686	-0.02%
2019/11/05	31	37.65	0	0.00	37.50	31	5,984	0.52%
2019/11/04	5	37.30	0	0.00	37.30	5	6,019	0.08%
2019/11/01	1	37.20	0	0.00	37.30	1	6,039	0.02%
2019/10/31	11	36.99	1	37.50	36.80	10	6,132	0.16%
2019/10/30	0	0.00	41	37.70	37.50	-41	6,142	-0.67%
2019/10/29	65	37.76	0	0.00	37.50	65	6,135	1.06%
2019/10/28	2	38.40	5	38.14	37.90	-3	6,209	-0.05%
2019/10/25	4	39.05	3.1	39.36	38.75	0.9	6,201	0.02%
2019/10/24	7	39.11	11	39.20	39.25	-4	6,162	-0.06%
2019/10/23	8	38.20	6	38.73	38.50	2	6,182	0.03%
2019/10/22	6	38.11	10	38.25	38.00	-4	6,083	-0.07%
2019/10/21	3	37.75	3	38.25	38.10	0	6,093	0.00%
2019/10/18	2	38.15	2	38.25	37.90	0	6,115	0.00%
2019/10/17	7	37.60	21	37.79	38.10	-14	6,146	-0.23%
2019/10/16	2	37.95	1	37.60	37.50	1	6,336	0.02%
2019/10/15	2	38.23	6	38.60	37.95	-4	6,533	-0.06%
2019/10/14	0	0.00	2	38.20	38.25	-2	6,572	-0.03%
2019/10/09	3	37.78	1	38.50	37.70	2	6,532	0.03%
2019/10/08	3	38.15	3	38.20	38.25	0	6,479	0.00%
2019/10/07	0	0.00	26	37.51	37.50	-26	6,469	-0.40%
2019/10/04	7	37.40	2	37.35	36.85	5	6,431	0.08%
2019/10/03	0	0.00	3	36.25	36.45	-3	6,430	-0.05%
2019/10/01	2	36.00	0	0.00	36.15	2	6,792	0.03%
2019/09/27	23	36.28	10	36.80	35.50	13	6,765	0.19%
2019/09/26	0	0.00	2	36.75	36.70	-2	6,700	-0.03%
2019/09/25	10	36.95	5	37.27	36.65	5	6,722	0.07%
2019/09/24	10	37.90	0	0.00	37.60	10	6,712	0.15%
2019/09/23	1	37.85	1	38.15	37.65	0	6,702	0.00%
2019/09/20	5	37.65	2	37.65	37.70	3	6,702	0.04%
2019/09/19	19	37.78	2	38.08	37.50	17	6,640	0.26%
2019/09/18	28	38.46	45	38.05	38.55	-17	6,601	-0.26%
2019/09/17	2	37.25	1	37.45	36.65	1	6,243	0.02%
2019/09/16	2	36.73	12	36.64	37.10	-10	6,305	-0.16%
2019/09/12	14	37.16	1	37.75	37.05	13	6,354	0.20%
2019/09/11	16	37.01	3	37.45	37.25	13	6,393	0.20%
2019/09/10	0	0.00	2	36.45	35.85	-2	6,314	-0.03%
2019/09/09	1	36.75	45	36.78	36.75	-44	6,308	-0.70%
2019/09/05	0	0.00	1	35.50	35.50	-1	6,436	-0.02%
2019/09/03	34	35.30	5	35.00	34.75	29	6,550	0.44%
2019/08/30	6	34.85	0	0.00	34.75	6	6,617	0.09%
2019/08/27	5	34.40	0	0.00	34.40	5	6,781	0.07%
2019/08/23	0	0.00	3	34.35	34.10	-3	6,811	-0.04%
2019/08/20	2	33.80	1	34.25	33.75	1	6,914	0.01%
2019/08/19	0	0.00	1	34.00	33.95	-1	6,963	-0.01%
2019/08/16	1	34.25	1	34.20	34.20	0	6,984	0.00%
2019/08/15	1	33.70	2	34.35	33.70	-1	7,001	-0.01%
2019/08/14	0	0.00	15	33.28	33.25	-15	7,095	-0.21%
2019/08/12	4	32.88	4	32.75	33.25	0	7,124	0.00%
2019/08/08	2	33.10	0	0.00	32.85	2	7,143	0.03%
2019/08/07	15	33.14	6	32.98	33.00	9	7,184	0.13%
2019/08/06	1	35.85	0	0.00	35.85	1	7,017	0.01%
2019/08/05	2	36.55	0	0.00	36.40	2	7,074	0.03%
2019/08/01	2	38.00	0	0.00	37.95	2	7,349	0.03%
2019/07/30	5	39.34	0	0.00	38.75	5	7,993	0.06%
2019/07/29	7	40.35	12	40.73	40.10	-5	7,996	-0.06%
2019/07/26	5	40.25	5	40.40	40.25	0	8,005	0.00%
2019/07/25	16	39.90	8	40.22	40.25	8	8,165	0.10%
2019/07/24	6	39.68	12	39.50	39.35	-6	8,097	-0.07%
2019/07/23	7	39.36	5	39.56	39.50	2	8,160	0.02%
2019/07/22	6	39.15	6	39.50	39.25	0	8,204	0.00%
2019/07/19	4	39.60	4	39.43	39.15	0	8,258	0.00%
2019/07/18	8	40.22	6	40.53	39.55	2	8,268	0.02%
2019/07/17	1	40.45	8	40.05	40.55	-7	8,135	-0.09%
2019/07/16	6	39.62	4	39.44	39.40	2	8,035	0.02%
2019/07/15	2	38.50	2	39.00	38.95	0	8,111	0.00%
2019/07/12	7	39.13	11	39.53	38.90	-4	8,342	-0.05%
2019/07/11	5	39.20	18	39.03	39.20	-13	8,562	-0.15%
2019/07/10	12	38.62	0	0.00	38.65	12	8,614	0.14%
2019/07/09	7	38.64	0	0.00	38.65	7	8,828	0.08%
2019/07/08	22	39.81	30	39.18	39.00	-8	9,049	-0.09%
2019/07/05	10	37.25	1	37.35	37.50	9	9,086	0.10%
2019/07/04	5	37.20	2	37.10	37.10	3	10,207	0.03%
2019/07/03	0	0.00	4	37.38	37.00	-4	10,571	-0.04%
2019/07/02	6	37.44	13	37.24	37.35	-7	10,901	-0.06%
2019/07/01	7	36.89	6	37.04	36.85	1	11,031	0.01%
2019/06/28	0	0.00	1	36.55	36.55	-1	11,361	-0.01%
2019/06/27	1	36.85	0	0.00	36.70	1	11,501	0.01%
2019/06/26	10	36.65	10	36.80	36.80	0	11,707	0.00%
2019/06/25	12	37.90	12	36.75	36.75	0	11,834	0.00%
2019/06/21	8	37.54	7	37.21	37.20	1	12,065	0.01%
2019/06/20	5	37.08	5	37.32	37.10	0	12,189	0.00%
2019/06/19	1	36.65	3	36.98	37.05	-2	12,635	-0.02%
2019/06/18	4	36.40	3	36.45	36.10	1	12,760	0.01%
2019/06/14	0	0.00	20	37.05	36.90	-20	13,916	-0.14%
2019/06/13	13	37.08	16	36.89	36.80	-3	14,624	-0.02%
2019/06/12	1	36.10	1	36.05	36.25	0	14,754	0.00%
2019/06/11	7	36.29	7	35.94	36.00	0	14,900	0.00%
2019/06/10	1	35.40	24	35.48	35.50	-23	14,813	-0.16%
2019/06/06	20	35.00	1	35.00	34.95	19	14,843	0.13%
2019/06/05	11	35.41	10	35.20	34.85	1	14,952	0.01%
2019/06/04	3	35.00	0	0.00	35.15	3	14,982	0.02%
2019/06/03	4	35.19	5	35.28	35.10	-1	15,244	-0.01%
2019/05/31	4	36.45	8	36.48	36.10	-4	15,195	-0.03%
2019/05/30	11	36.18	6	36.18	36.25	5	15,280	0.03%
2019/05/28	1	36.15	1	36.05	36.05	0	15,485	0.00%
2019/05/27	7	36.09	5	36.50	35.80	2	15,658	0.01%
2019/05/24	2	36.15	6	36.00	36.15	-4	16,081	-0.02%
2019/05/23	3	35.50	0	0.00	35.65	3	16,183	0.02%
2019/05/22	5	36.45	0	0.00	36.10	5	16,253	0.03%
2019/05/21	8	35.68	12	36.10	36.65	-4	16,356	-0.02%
2019/05/17	2	36.00	0	0.00	34.55	2	16,364	0.01%
2019/05/16	4	36.26	6	36.43	35.50	-2	16,401	-0.01%
2019/05/15	11	36.61	13	36.57	36.70	-2	16,463	-0.01%
2019/05/14	26	35.52	8	35.44	35.65	18	16,506	0.11%
2019/05/13	10	35.99	15	35.78	35.40	-5	16,473	-0.03%
2019/05/10	7	37.14	37	37.00	36.45	-30	16,462	-0.18%
2019/05/09	12	37.57	34	37.72	37.20	-22	16,372	-0.13%
2019/05/08	20	37.98	44	37.39	37.50	-24	16,549	-0.15%
2019/05/07	19	39.40	18	39.28	39.20	1	16,842	0.01%
2019/05/06	1	41.55	10	41.77	41.50	-9	16,539	-0.05%
2019/05/03	7	42.83	0	0.00	42.90	7	16,507	0.04%
2019/05/02	9	43.00	6	43.02	43.05	3	16,608	0.02%
2019/04/30	1	41.45	1	41.10	41.80	0	16,598	0.00%
2019/04/29	2	41.48	1	41.20	41.20	1	16,873	0.01%
2019/04/26	8	41.73	15	41.48	41.20	-7	16,896	-0.04%
2019/04/25	1	42.10	13	42.02	42.00	-12	17,209	-0.07%
2019/04/24	3	42.80	3	42.82	42.45	0	17,234	0.00%
2019/04/23	3	42.83	5	43.20	42.60	-2	17,276	-0.01%
2019/04/22	8	43.11	10	43.21	43.15	-2	17,522	-0.01%
2019/04/19	14	42.60	11	42.75	42.70	3	17,712	0.02%
2019/04/18	47	43.55	22	42.69	42.15	25	17,796	0.14%
2019/04/17	27	45.17	30	45.31	44.30	-3	17,877	-0.02%
2019/04/16	49	44.21	48	44.07	44.50	1	17,684	0.01%
2019/04/15	19	44.13	6.4	43.90	43.90	12.6	17,630	0.07%
2019/04/12	38	43.78	93	43.81	43.75	-55	17,456	-0.32%
2019/04/11	75	43.34	69	43.57	43.00	6	17,228	0.03%
2019/04/10	127	43.59	124	44.43	44.25	3	16,912	0.02%	大買/大賣/
2019/04/09	13	41.81	34	41.72	42.00	-21	15,995	-0.13%
2019/04/08	33	41.59	46	41.68	40.90	-13	15,740	-0.08%
2019/04/03	17	40.72	6	40.53	40.45	11	15,536	0.07%
2019/04/02	45	41.27	22	41.17	40.80	23	15,407	0.15%
2019/04/01	9	40.26	14	40.24	40.15	-5	15,066	-0.03%
2019/03/29	18	40.11	19	40.06	39.95	-1	14,931	-0.01%
2019/03/28	24	39.72	30	39.98	39.55	-6	14,844	-0.04%
2019/03/27	17	40.15	2	39.90	39.85	15	14,968	0.10%
2019/03/26	1	39.35	2	39.20	39.20	-1	14,863	-0.01%
2019/03/25	8	39.48	12	39.22	38.85	-4	14,975	-0.03%
2019/03/22	85	41.26	27	41.34	40.60	58	14,881	0.39%
2019/03/21	1	40.10	38	40.43	40.10	-37	14,527	-0.25%
2019/03/20	17	40.33	11	40.54	40.35	6	14,483	0.04%
2019/03/19	41	40.73	22	41.77	39.55	19	14,288	0.13%
2019/03/18	22	40.03	45	40.13	41.15	-23	13,620	-0.17%
2019/03/15	35	37.66	12	37.54	37.45	23	13,140	0.18%
2019/03/14	10	36.95	17	36.88	36.80	-7	12,936	-0.05%
2019/03/13	1	36.20	10	36.20	36.20	-9	13,061	-0.07%
2019/03/12	0	0.00	1	36.05	36.00	-1	13,193	-0.01%
2019/03/11	2	36.28	2	36.35	36.25	0	13,291	0.00%
2019/03/08	20	34.98	20	35.60	36.00	0	13,536	0.00%
2019/03/07	15	35.81	14	35.65	35.60	1	14,841	0.01%
2019/03/06	1	37.35	0	0.00	37.25	1	15,111	0.01%
2019/03/05	25	37.63	15	37.47	37.50	10	15,338	0.07%
2019/03/04	2	37.63	2	37.55	37.90	0	15,348	0.00%
2019/02/27	11	36.79	0	0.00	36.80	11	15,395	0.07%
2019/02/26	10	37.62	2	37.55	37.45	8	15,447	0.05%
2019/02/25	44	38.32	24	38.52	38.00	20	15,655	0.13%
2019/02/22	6	36.75	23	37.09	37.10	-17	15,441	-0.11%
2019/02/21	13	36.65	3	36.92	36.55	10	15,576	0.06%
2019/02/20	9	36.97	11	37.15	37.00	-2	15,698	-0.01%
2019/02/19	6	36.43	33	36.56	36.55	-27	15,945	-0.17%
2019/02/18	1	35.85	18	35.87	35.90	-17	16,167	-0.11%
2019/02/15	16	35.50	2	35.70	35.35	14	16,495	0.08%
2019/02/14	20	36.72	15	36.95	36.50	5	17,457	0.03%
2019/02/13	34	36.23	2	36.25	36.20	32	17,620	0.18%
2019/02/12	2	37.25	8	37.28	37.10	-6	17,598	-0.03%
2019/02/11	3	36.63	5	36.75	36.80	-2	17,833	-0.01%
2019/01/30	3	36.70	2	36.55	36.55	1	17,875	0.01%
2019/01/29	24	37.15	23	37.04	37.00	1	17,804	0.01%
2019/01/28	48	36.89	52	37.12	37.95	-4	17,508	-0.02%
2019/01/25	7	34.81	9	34.90	34.80	-2	17,053	-0.01%
2019/01/24	3	34.60	3	34.53	34.45	0	17,031	0.00%
2019/01/23	5	34.51	6	34.59	34.50	-1	17,032	-0.01%
2019/01/22	6	34.27	1	34.00	34.00	5	16,931	0.03%
2019/01/21	15	33.52	73	34.14	34.10	-58	16,789	-0.35%
2019/01/18	25	32.87	100.4	32.91	32.95	-75.4	16,517	-0.46%
2019/01/17	83	32.95	52	32.81	32.85	31	16,516	0.19%
2019/01/16	30	34.02	30	34.06	34.05	0	16,348	0.00%
2019/01/15	23	33.73	21	33.85	33.80	2	16,294	0.01%
2019/01/14	6	34.42	5	33.60	33.60	1	16,235	0.01%
2019/01/11	74	34.37	78	33.81	33.60	-4	15,993	-0.03%
2019/01/10	29	34.63	23	34.65	34.60	6	15,728	0.04%
2019/01/09	18	36.37	13	36.53	35.35	5	15,538	0.03%
2019/01/08	19	37.26	13	37.07	37.00	6	15,237	0.04%
2019/01/07	5	37.28	5	37.33	36.70	0	15,272	0.00%
2019/01/04	19	35.55	9	36.33	36.50	10	15,269	0.07%
2019/01/03	12	36.07	0	0.00	36.10	12	15,382	0.08%
2019/01/02	0	0.00	11	36.08	36.10	-11	15,459	-0.07%
2018/12/28	16	35.15	5	35.35	35.35	11	15,655	0.07%
2018/12/27	0	0.00	1	36.65	36.50	-1	15,552	-0.01%
2018/12/26	13	37.51	15	36.23	36.20	-2	15,523	-0.01%
2018/12/25	2	36.15	2	35.50	36.05	0	15,419	0.00%
2018/12/24	5	35.90	6	36.60	36.60	-1	15,423	-0.01%
2018/12/21	4	35.53	9	35.68	36.30	-5	15,495	-0.03%
2018/12/20	36	36.22	52	36.17	35.90	-16	15,428	-0.10%
2018/12/19	10	38.35	6	38.31	38.15	4	15,382	0.03%
2018/12/18	7	38.54	19	38.77	38.80	-12	15,267	-0.08%
2018/12/17	20	37.95	6	37.75	37.75	14	15,081	0.09%
2018/12/14	17	39.04	9	38.96	38.65	8	14,964	0.05%
2018/12/13	19.1	38.64	21	38.86	38.90	-1.9	14,878	-0.01%
2018/12/12	30	39.63	11	39.52	39.45	19	14,731	0.13%
2018/12/11	20	39.88	3	40.02	39.15	17	14,594	0.12%
2018/12/10	33	40.33	48	39.83	39.50	-15	14,454	-0.10%
2018/12/07	24	43.54	5	43.60	42.80	19	14,188	0.13%
2018/12/06	15.2	43.18	14	44.00	42.55	1.2	14,100	0.01%
2018/12/05	47	46.21	31	46.28	46.45	16	13,891	0.12%
2018/12/04	23	46.75	6	47.23	46.35	17	13,879	0.12%
2018/12/03	100	46.52	73	46.72	47.25	27	13,881	0.19%
2018/11/30	84	47.46	21	47.68	45.55	63	13,493	0.47%
2018/11/29	77.2	47.67	111	48.32	47.00	-33.8	12,082	-0.28%	大賣/
2018/11/28	25	44.56	23	44.65	45.30	2	11,511	0.02%
2018/11/27	34	42.09	13	42.98	43.15	21	11,258	0.19%
2018/11/26	5	42.07	7	42.06	41.40	-2	11,163	-0.02%
2018/11/23	33	42.54	27	42.49	41.90	6	10,973	0.05%
2018/11/22	82	44.19	11	44.36	42.60	71	10,822	0.66%
2018/11/21	4	42.68	1	43.20	43.00	3	10,409	0.03%
2018/11/20	3	42.57	10	42.59	42.80	-7	10,156	-0.07%
2018/11/19	17	41.92	18	42.31	41.85	-1	9,861	-0.01%
2018/11/16	21	43.54	6	44.34	43.00	15	9,654	0.16%
2018/11/15	1	42.45	0	0.00	42.90	1	9,436	0.01%
2018/11/14	28	43.67	26	44.96	43.00	2	9,140	0.02%
2018/11/13	53	43.48	83	43.58	44.55	-30	8,732	-0.34%
2018/11/12	8	41.14	12	41.71	42.35	-4	7,639	-0.05%
2018/11/09	4	39.83	8	39.31	38.50	-4	7,419	-0.05%
2018/11/08	5	38.67	20	39.08	39.10	-15	7,418	-0.20%
2018/11/07	13	35.31	3	37.15	37.15	10	7,128	0.14%
2018/11/06	7	34.72	8	33.88	33.80	-1	7,101	-0.01%
2018/11/05	11	35.52	12	34.83	34.85	-1	7,288	-0.01%
2018/11/02	8	35.39	23	35.59	35.70	-15	7,240	-0.21%
2018/11/01	11	34.70	10	34.81	34.90	1	7,135	0.01%
2018/10/31	2	33.25	7	33.31	33.60	-5	7,146	-0.07%
2018/10/30	8	32.59	7	32.66	32.70	1	7,060	0.01%
2018/10/29	1	31.75	0	0.00	31.70	1	6,981	0.01%
2018/10/26	0	0.00	2	31.35	31.15	-2	6,938	-0.03%
2018/10/25	10	32.30	15	31.90	31.70	-5	6,878	-0.07%
2018/10/24	29	34.43	15	34.43	33.40	14	6,787	0.21%
2018/10/22	3	32.90	3	33.38	33.80	0	6,553	0.00%
2018/10/19	0	0.00	20	32.00	32.20	-20	6,460	-0.31%
2018/10/18	20	31.80	0	0.00	31.65	20	6,359	0.31%
2018/10/17	0	0.00	1	31.10	31.10	-1	6,306	-0.02%
2018/10/12	2	31.00	0	0.00	31.10	2	6,113	0.03%
2018/10/11	6	30.53	10	31.05	30.40	-4	6,168	-0.06%
2018/10/09	15	34.11	0	0.00	33.75	15	5,982	0.25%
2018/10/08	1	35.20	1	35.30	35.50	0	5,802	0.00%
2018/10/05	3	38.07	2	38.55	38.40	1	5,547	0.02%
2018/10/04	1	38.90	0	0.00	39.05	1	5,427	0.02%
2018/10/02	21	40.36	2	39.25	39.50	19	5,297	0.36%
2018/10/01	1	40.50	0	0.00	39.90	1	5,281	0.02%
2018/09/27	2	41.90	0	0.00	42.20	2	5,235	0.04%
2018/09/26	11	43.08	4	43.18	43.05	7	5,288	0.13%
2018/09/20	1	39.40	3	39.73	39.40	-2	5,200	-0.04%
2018/09/18	0	0.00	4	38.95	38.50	-4	5,175	-0.08%
2018/09/13	1	39.10	0	0.00	39.30	1	5,096	0.02%
2018/09/12	6	38.82	2	38.60	39.30	4	5,099	0.08%
2018/09/11	0	0.00	1	39.25	38.80	-1	5,147	-0.02%
2018/09/10	8	38.16	7	38.66	37.20	1	5,086	0.02%
2018/09/07	0	0.00	1	39.90	39.90	-1	5,012	-0.02%
2018/09/06	1	42.60	0	0.00	42.70	1	4,873	0.02%
2018/09/04	5	43.90	5	43.54	44.35	0	4,910	0.00%
2018/08/31	2	44.60	2	44.00	44.60	0	4,955	0.00%
2018/08/29	0	0.00	1	44.60	44.65	-1	5,025	-0.02%
2018/08/24	1	43.60	5	43.65	43.55	-4	5,162	-0.08%
2018/08/22	8	44.66	3	44.62	44.35	5	5,244	0.10%
2018/08/21	1	42.05	0	0.00	42.05	1	5,029	0.02%
2018/08/20	0.1	42.35	0	0.00	42.10	0.1	5,034	0.00%
2018/08/17	1	43.65	0	0.00	43.20	1	5,033	0.02%
2018/08/16	3	42.27	3	42.50	43.55	0	5,097	0.00%
2018/08/15	13	43.93	7	44.00	42.85	6	5,021	0.12%
2018/08/14	8.1	46.36	5	46.75	46.15	3.1	4,878	0.06%
2018/08/13	1.1	46.65	1	46.85	47.05	0.1	4,842	0.00%
2018/08/10	31	47.91	35	48.16	47.05	-4	4,764	-0.08%
2018/08/09	2	51.70	0	0.00	51.60	2	4,683	0.04%
2018/08/07	4	51.80	13	53.72	52.40	-9	4,823	-0.19%
2018/08/02	1	54.70	5	54.60	54.00	-4	4,757	-0.08%
2018/08/01	0	0.00	1	54.80	54.60	-1	4,796	-0.02%
2018/07/31	8	54.90	8	54.30	53.90	0	4,998	0.00%
2018/07/27	0	0.00	7	54.61	54.80	-7	5,066	-0.14%
2018/07/26	0	0.00	1	53.40	53.20	-1	5,053	-0.02%
2018/07/24	2	53.80	0	0.00	53.30	2	5,409	0.04%
2018/07/23	0	0.00	17	53.40	53.40	-17	5,553	-0.31%
2018/07/19	1	54.30	0	0.00	53.70	1	5,615	0.02%
2018/07/18	18	55.62	2	54.95	55.00	16	5,598	0.29%
2018/07/17	0	0.00	1	53.00	52.50	-1	5,448	-0.02%
2018/07/13	0	0.00	16	51.68	52.80	-16	5,476	-0.29%
2018/07/12	2	51.30	4	51.30	51.40	-2	5,501	-0.04%
2018/07/10	0.1	51.50	1	51.30	51.20	-0.9	5,642	-0.02%
2018/07/09	2	50.80	6	51.57	51.90	-4	5,687	-0.07%
2018/07/06	2	51.50	5	51.30	51.70	-3	5,681	-0.05%
2018/07/05	3	51.37	1	51.30	51.30	2	5,724	0.03%
2018/07/04	8	50.70	9	51.16	50.60	-1	5,784	-0.02%
2018/07/03	13.1	52.99	8	54.25	52.80	5.1	5,779	0.09%
2018/07/02	2	56.90	36	56.90	56.60	-34	5,676	-0.60%
2018/06/29	7	56.39	0	0.00	56.90	7	5,851	0.12%
2018/06/28	11	56.50	0	0.00	55.80	11	6,004	0.18%
2018/06/27	0	0.00	4	57.75	56.90	-4	6,064	-0.07%
2018/06/26	2	55.80	0	0.00	56.00	2	6,129	0.03%
2018/06/25	1	56.80	1	56.80	56.60	0	6,399	0.00%
2018/06/22	0	0.00	4	56.75	56.70	-4	6,855	-0.06%
2018/06/21	11	57.24	1	57.40	56.50	10	6,885	0.15%
2018/06/20	4	57.33	3	58.10	56.90	1	6,973	0.01%
2018/06/19	3	59.27	2	60.05	59.00	1	7,225	0.01%
2018/06/15	4	59.40	1	59.30	59.30	3	7,445	0.04%
2018/06/14	4	60.28	3	60.27	59.50	1	7,359	0.01%
2018/06/13	3	59.77	2.2	59.95	59.90	0.8	7,333	0.01%
2018/06/12	2	59.20	0	0.00	59.20	2	7,402	0.03%
2018/06/11	0	0.00	1	60.10	59.60	-1	7,387	-0.01%
2018/06/08	3	60.10	2	60.15	60.20	1	7,373	0.01%
2018/06/07	1	60.80	10	60.27	59.70	-9	7,417	-0.12%
2018/06/06	1.1	61.43	3	60.87	60.60	-1.9	7,372	-0.03%
2018/06/05	3	59.83	19	59.82	59.90	-16	7,306	-0.22%
2018/06/04	1	58.90	23	58.85	59.20	-22	7,203	-0.31%
2018/06/01	2	58.30	1	59.00	58.50	1	7,200	0.01%
2018/05/31	8	58.90	9	58.61	58.60	-1	7,188	-0.01%
2018/05/30	3	58.63	0	0.00	58.50	3	7,156	0.04%
2018/05/29	1	58.70	6	58.45	58.30	-5	7,114	-0.07%
2018/05/28	1	58.70	4	59.15	58.60	-3	7,133	-0.04%
2018/05/25	6	58.37	1	58.20	58.20	5	7,156	0.07%
2018/05/24	3	58.70	6	58.80	59.10	-3	7,129	-0.04%
2018/05/23	8	57.71	1	57.50	57.20	7	7,063	0.10%
2018/05/22	1	58.70	2	58.35	58.10	-1	7,053	-0.01%
2018/05/21	4	59.05	4	58.90	58.70	0	7,088	0.00%
2018/05/18	11	58.55	3	58.57	58.30	8	7,084	0.11%
2018/05/17	14	60.86	8	61.18	59.50	6	7,133	0.08%
2018/05/16	9	59.01	4	59.13	58.40	5	6,987	0.07%
2018/05/15	4	57.75	2	58.90	57.80	2	7,014	0.03%
2018/05/11	0	0.00	1	56.50	56.40	-1	7,124	-0.01%
2018/05/10	3	56.73	6	56.65	56.50	-3	7,105	-0.04%
2018/05/09	12.1	56.85	2	56.65	56.40	10.1	7,127	0.14%
2018/05/08	3	57.87	11	58.76	57.50	-8	7,379	-0.11%
2018/05/07	5.1	56.84	3	58.00	56.70	2.1	7,288	0.03%
2018/05/04	3	58.97	1	59.40	58.50	2	7,268	0.03%
2018/05/03	2	58.05	1	59.00	58.10	1	7,256	0.01%
2018/05/02	8	59.00	13	59.56	58.40	-5	7,308	-0.07%
2018/04/30	60	58.61	108	57.89	60.50	-48	7,271	-0.66%	大賣/
2018/04/27	6	57.05	7	55.96	55.00	-1	7,150	-0.01%
2018/04/26	5	58.80	40	57.35	57.40	-35	7,033	-0.50%
2018/04/24	1	60.00	0	0.00	60.00	1	7,009	0.01%
2018/04/23	7	61.40	0	0.00	61.20	7	7,046	0.10%
2018/04/20	1	62.20	0	0.00	62.50	1	7,074	0.01%
2018/04/18	3	61.50	1	61.60	61.80	2	7,038	0.03%
2018/04/17	2	61.75	0	0.00	61.80	2	7,018	0.03%
2018/04/13	4	63.48	0	0.00	63.00	4	6,967	0.06%
2018/04/12	5	63.84	4	63.70	63.60	1	7,059	0.01%
2018/04/11	0	0.00	1	64.70	63.70	-1	7,116	-0.01%
2018/04/10	5	65.52	1	64.50	64.50	4	7,222	0.06%
2018/04/09	1	66.30	4	68.90	66.50	-3	7,178	-0.04%
2018/04/03	5	67.22	4	67.53	67.60	1	7,098	0.01%
2018/04/02	1	70.00	10	69.13	67.30	-9	7,089	-0.13%
2018/03/31	21	67.68	39	68.23	68.10	-18	6,997	-0.26%
2018/03/30	3	66.30	1	67.50	66.30	2	6,861	0.03%
2018/03/29	1	66.30	0	0.00	66.30	1	6,865	0.01%
2018/03/28	16	67.86	24	66.97	66.20	-8	6,917	-0.12%
2018/03/27	29	66.91	21	66.13	67.00	8	7,085	0.11%
2018/03/26	9	63.81	1	63.90	63.00	8	6,669	0.12%
2018/03/23	21	64.14	0	0.00	63.90	21	6,718	0.31%
2018/03/22	46	68.47	22	68.24	66.00	24	6,790	0.35%
2018/03/21	4	65.15	18	66.42	67.60	-14	6,851	-0.20%
2018/03/20	3	62.00	0	0.00	62.00	3	6,794	0.04%
2018/03/19	1	62.40	17	62.68	62.40	-16	6,891	-0.23%
2018/03/16	3.1	62.88	0	0.00	62.30	3.1	6,897	0.04%
2018/03/14	0	0.00	7	62.23	62.30	-7	6,820	-0.10%
2018/03/13	0	0.00	20	63.20	63.00	-20	6,827	-0.29%
2018/03/12	23	61.53	20	62.10	62.00	3	6,802	0.04%
2018/03/09	0	0.00	21	61.10	61.10	-21	6,828	-0.31%
2018/03/08	2	61.05	0	0.00	61.10	2	6,825	0.03%
2018/03/07	3	60.40	0	0.00	60.50	3	6,847	0.04%
2018/03/06	4	60.70	5	60.70	60.50	-1	6,860	-0.01%
2018/03/05	22	61.38	20	62.50	60.50	2	6,887	0.03%
2018/03/02	20	61.20	0	0.00	61.00	20	6,868	0.29%
2018/03/01	2	60.65	3	61.47	61.40	-1	6,871	-0.01%
2018/02/27	21	61.10	20	62.70	61.00	1	6,895	0.01%
2018/02/22	2	62.00	0	0.00	62.00	2	7,022	0.03%
2018/02/21	3	62.20	2	62.50	63.00	1	7,023	0.01%
2018/02/12	2	60.10	2	60.20	59.90	0	6,981	0.00%
2018/02/09	6	58.67	23	58.49	60.00	-17	7,002	-0.24%
2018/02/08	2	62.50	0	0.00	62.10	2	6,923	0.03%
2018/02/07	13	63.73	23	64.11	63.50	-10	6,972	-0.14%
2018/02/06	3	65.33	5	62.84	62.30	-2	6,922	-0.03%
2018/02/05	6	68.53	2	68.45	68.60	4	6,841	0.06%
2018/02/02	1	70.50	0	0.00	70.60	1	6,869	0.01%
2018/02/01	42	71.11	0	0.00	70.50	42	6,928	0.61%
2018/01/31	39	73.16	31	72.53	71.00	8	6,891	0.12%
2018/01/30	1	71.50	6	71.13	71.40	-5	6,613	-0.08%
2018/01/26	0	0.00	1	69.20	69.30	-1	6,519	-0.02%
2018/01/25	3	69.87	2	69.25	68.60	1	6,529	0.02%
2018/01/24	5	69.64	0	0.00	69.20	5	6,512	0.08%
2018/01/23	29	70.45	0	0.00	69.50	29	6,482	0.45%
2018/01/19	2	71.50	0.8	71.10	71.10	1.2	6,489	0.02%
2018/01/18	1	73.00	3	73.50	72.00	-2	6,477	-0.03%
2018/01/12	2	70.80	0	0.00	71.30	2	6,496	0.03%
2018/01/11	2	70.30	3	71.00	70.20	-1	6,582	-0.02%
2018/01/10	3	71.10	0	0.00	70.80	3	6,671	0.04%
2018/01/08	4	73.00	4	73.03	72.00	0	6,845	0.00%
2018/01/05	1	75.90	3	76.10	75.20	-2	6,877	-0.03%
2018/01/04	15	76.23	13.1	75.72	75.60	2	6,877	0.03%
2018/01/03	0	0.00	1	74.70	74.20	-1	6,916	-0.01%
2018/01/02	1	73.50	2	73.95	73.90	-1	6,985	-0.01%