宏達電 (2498)-凱基-湖口券商分點個股進出

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
43.25
漲跌
▲0.45
漲幅
+1.05%
成交量
4,469張
產業
上市通信網路類股
1090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

宏達電 (2498)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/04/18	2	42.30	3	43.20	43.25	-1	5,124	-0.02%
2024/04/17	9	42.97	1	42.95	42.80	8	5,293	0.15%
2024/04/16	15	43.77	1	43.05	42.90	14	5,669	0.25%
2024/04/15	3	45.43	0	0.00	45.15	3	6,724	0.04%
2024/04/12	2	46.33	21	45.55	46.05	-19	7,381	-0.26%
2024/04/11	1	46.05	0	0.00	45.55	1	7,361	0.01%
2024/04/09	1	46.55	0	0.00	46.65	1	7,483	0.01%
2024/04/08	0	0.00	1	47.25	47.45	-1	7,516	-0.01%
2024/04/03	2	46.70	2	46.75	47.20	0	7,548	0.00%
2024/04/01	0	0.00	4	48.14	48.25	-4	7,772	-0.05%
2024/03/29	0	0.00	1	47.75	47.20	-1	7,874	-0.01%
2024/03/28	0	0.00	1	47.85	47.65	-1	8,335	-0.01%
2024/03/26	0	0.00	6	47.59	47.85	-6	8,590	-0.07%
2024/03/25	3	48.45	5	48.40	48.00	-2	8,579	-0.02%
2024/03/22	1	46.85	5	46.94	47.45	-4	8,472	-0.05%
2024/03/21	1	47.25	6	46.58	47.05	-5	8,556	-0.06%
2024/03/20	2	45.60	0	0.00	46.00	2	8,743	0.02%
2024/03/19	0	0.00	1	45.75	45.65	-1	9,139	-0.01%
2024/03/18	0	0.00	1	45.80	45.80	-1	9,152	-0.01%
2024/03/15	3	45.45	1	45.30	45.15	2	9,180	0.02%
2024/03/14	2	45.95	8	45.56	45.50	-6	9,179	-0.07%
2024/03/13	4	46.60	0	0.00	45.90	4	9,195	0.04%
2024/03/12	5	46.40	0	0.00	47.25	5	9,209	0.05%
2024/03/11	0	0.00	20	45.95	46.20	-20	9,198	-0.22%
2024/03/08	17	45.72	0	0.00	45.90	17	9,224	0.18%
2024/03/07	1	47.20	6	47.25	47.00	-5	9,146	-0.05%
2024/03/06	17	47.34	3	47.33	47.10	14	9,092	0.15%
2024/03/05	1	49.00	1	49.00	48.90	0	8,969	0.00%
2024/03/01	4	49.18	12	48.96	48.95	-8	8,982	-0.09%
2024/02/29	5	48.81	4	48.91	48.75	1	8,985	0.01%
2024/02/27	10	49.67	6	48.60	48.60	4	9,009	0.04%
2024/02/26	1	48.80	0	0.00	49.00	1	8,870	0.01%
2024/02/23	4	48.60	0	0.00	48.50	4	8,971	0.04%
2024/02/21	0.1	49.65	4	49.40	49.55	-4	9,009	-0.04%
2024/02/20	7	49.38	2	49.80	49.20	5	9,182	0.05%
2024/02/19	5	50.30	0	0.00	50.00	5	9,162	0.05%
2024/02/16	1	49.90	1	50.00	50.00	0	9,254	0.00%
2024/02/15	2	48.75	0	0.00	49.35	2	9,323	0.02%
2024/02/05	10	49.00	0	0.00	49.05	10	9,356	0.11%
2024/02/02	0	0.00	2	51.00	50.00	-2	9,286	-0.02%
2024/02/01	0	0.00	13	50.65	50.70	-13	9,271	-0.14%
2024/01/31	1	49.50	0	0.00	49.10	1	9,321	0.01%
2024/01/30	1	49.50	4	49.86	49.50	-3	9,409	-0.03%
2024/01/29	1	50.50	2	50.50	50.50	-1	9,445	-0.01%
2024/01/26	0	0.00	2	50.50	50.00	-2	9,673	-0.02%
2024/01/25	0	0.00	3	50.70	50.50	-3	9,699	-0.03%
2024/01/22	0	0.00	2	51.70	51.50	-2	9,589	-0.02%
2024/01/19	0	0.00	1.3	50.04	50.30	-1.3	9,606	-0.01%
2024/01/18	0.3	49.78	0.4	49.60	50.40	-0.1	9,580	0.00%
2024/01/17	1.4	49.28	1	49.15	49.15	0.4	9,534	0.00%
2024/01/16	0	0.00	2	50.50	50.30	-2	9,430	-0.02%
2024/01/15	1	51.80	0	0.00	51.30	1	9,357	0.01%
2024/01/12	6	52.23	5	51.68	51.60	1	9,351	0.01%
2024/01/11	11	52.36	12	52.31	52.10	-1	9,297	-0.01%
2024/01/10	50	52.61	45.2	52.59	52.20	4.8	9,242	0.05%
2024/01/09	97.2	54.20	109	54.63	54.70	-11.8	8,994	-0.13%	大賣/
2024/01/08	16	52.49	15	53.38	52.90	1	7,866	0.01%
2024/01/04	4	48.88	7	49.14	48.65	-3	7,219	-0.04%
2024/01/03	3	49.55	0	0.00	49.40	3	7,236	0.04%
2024/01/02	1	51.50	11	51.61	50.70	-10	7,178	-0.14%
2023/12/29	17	51.46	2	51.45	51.30	15	7,236	0.21%
2023/12/28	1	51.60	1	51.80	51.60	0	7,246	0.00%
2023/12/27	2	52.50	3	52.70	52.10	-1	7,194	-0.01%
2023/12/26	0	0.00	6	51.60	51.50	-6	7,015	-0.09%
2023/12/25	32	53.11	26	52.80	52.00	6	6,901	0.09%
2023/12/22	13	50.14	8	51.30	51.20	5	6,432	0.08%
2023/12/21	0	0.00	3	49.20	49.15	-3	6,176	-0.05%
2023/12/20	3	48.90	0	0.00	49.55	3	6,172	0.05%
2023/12/19	13	48.57	20	48.50	48.65	-7	6,148	-0.11%
2023/12/18	14	49.24	4	49.55	49.25	10	6,148	0.16%
2023/12/15	17	50.95	6	50.67	50.80	11	6,065	0.18%
2023/12/14	23	51.86	31.4	51.51	52.00	-8.4	5,873	-0.14%
2023/12/13	0	0.00	0.1	48.45	48.30	-0.1	5,425	0.00%
2023/12/12	2	48.20	0	0.00	48.30	2	5,435	0.04%
2023/12/11	1	48.75	0	0.00	48.70	1	5,466	0.02%
2023/12/07	3	49.45	4	48.46	48.40	-1	5,460	-0.02%
2023/12/05	1	49.20	1	49.30	49.20	0	5,435	0.00%
2023/12/04	8	50.06	0	0.00	49.75	8	5,473	0.15%
2023/12/01	1	49.45	3	49.38	49.45	-2	5,453	-0.04%
2023/11/30	4	50.15	3	50.00	50.20	1	5,414	0.02%
2023/11/29	0	0.00	2	50.10	49.65	-2	5,370	-0.04%
2023/11/28	0	0.00	3	49.83	50.00	-3	5,348	-0.06%
2023/11/27	0.5	49.00	0	0.00	48.45	0.5	5,299	0.01%
2023/11/24	0	0.00	1	49.75	49.05	-1	5,291	-0.02%
2023/11/23	10	50.40	12	50.20	50.10	-2	5,249	-0.04%
2023/11/22	1	50.40	4	49.49	50.00	-3	5,226	-0.06%
2023/11/21	1	49.15	10	49.18	49.30	-9	5,125	-0.18%
2023/11/20	3	49.23	67	49.11	49.15	-64	5,091	-1.26%
2023/11/17	16	48.85	3	49.42	49.45	13	5,037	0.26%
2023/11/16	1	47.95	4	48.05	48.15	-3	4,841	-0.06%
2023/11/15	4	48.14	3	48.02	48.00	1	4,817	0.02%
2023/11/14	0	0.00	2	47.50	47.20	-2	4,728	-0.04%
2023/11/13	1	47.25	0	0.00	46.75	1	4,668	0.02%
2023/11/10	9	46.27	0	0.00	45.90	9	4,645	0.19%
2023/11/09	3	46.45	0	0.00	46.30	3	4,668	0.06%
2023/11/08	0	0.00	1	47.30	47.40	-1	4,731	-0.02%
2023/11/07	5	45.94	3	45.97	46.05	2	4,652	0.04%
2023/11/06	1	48.15	0	0.00	48.10	1	4,602	0.02%
2023/11/03	8.1	47.64	8	47.64	47.40	0.1	4,549	0.00%
2023/11/02	4	45.45	1	45.85	45.85	3	4,356	0.07%
2023/10/31	1.1	44.90	0	0.00	44.10	1.1	4,598	0.02%
2023/10/27	0	0.00	1	46.90	46.00	-1	4,872	-0.02%
2023/10/26	3	45.52	1	45.75	45.15	2	4,880	0.04%
2023/10/25	0	0.00	1	45.95	46.60	-1	4,945	-0.02%
2023/10/24	0	45.50	0	0.00	45.70	0	5,041	0.00%
2023/10/23	4	45.58	2	45.40	45.30	2	5,087	0.04%
2023/10/20	2	44.80	0	0.00	45.70	2	5,146	0.04%
2023/10/19	6	45.93	0	0.00	45.85	6	5,182	0.12%
2023/10/18	4	46.55	0	0.00	46.60	4	5,274	0.08%
2023/10/17	0	0.00	6	48.10	48.10	-6	5,172	-0.12%
2023/10/13	2	50.10	1.2	49.97	50.10	0.9	5,240	0.02%
2023/10/12	0.2	50.20	0	0.00	50.30	0.2	5,366	0.00%
2023/10/06	3	49.60	0	0.00	49.65	3	5,673	0.05%
2023/10/05	7	50.06	4	50.03	50.30	3	6,014	0.05%
2023/10/04	3	47.35	0	0.00	47.45	3	6,175	0.05%
2023/10/03	0.1	49.30	0	0.00	48.75	0.1	6,183	0.00%
2023/09/28	1	48.70	0	0.00	48.10	1	6,410	0.02%
2023/09/27	0	48.71	1	48.80	48.60	-1	6,431	-0.02%
2023/09/22	0	0.00	9	49.11	49.65	-9	6,536	-0.14%
2023/09/18	5	50.48	1	50.60	50.50	4	6,695	0.06%
2023/09/13	1	49.60	1	49.50	49.50	0	6,999	0.00%
2023/09/12	1	49.80	11	50.10	49.80	-10	7,080	-0.14%
2023/09/11	1	49.65	0	0.00	49.30	1	7,089	0.01%
2023/09/07	2	50.85	1	51.80	51.00	1	7,133	0.01%
2023/09/06	1	52.00	0	0.00	51.80	1	7,155	0.01%
2023/09/05	0	0.00	2	52.90	53.00	-2	7,188	-0.03%
2023/09/04	0	0.00	2.3	52.36	52.70	-2.3	7,287	-0.03%
2023/08/28	1	50.40	0	0.00	50.40	1	8,214	0.01%
2023/08/24	0	0.00	20	51.66	51.10	-20	8,394	-0.24%
2023/08/17	2	49.85	10	51.00	51.00	-8	8,893	-0.09%
2023/08/16	0	0.00	2	50.10	50.40	-2	8,956	-0.02%
2023/08/11	0	50.40	2	50.75	50.10	-2	9,121	-0.02%
2023/08/10	7	50.53	0	0.00	50.50	7	9,128	0.08%
2023/08/07	10	52.30	1	50.20	52.30	9	9,133	0.10%
2023/08/04	13	51.49	0	0.00	51.10	13	9,024	0.14%
2023/08/02	37	53.27	15	53.25	52.50	22	8,926	0.25%
2023/08/01	2	55.70	1	56.40	55.60	1	8,713	0.01%
2023/07/28	6	56.00	0	0.00	56.00	6	8,619	0.07%
2023/07/27	7	56.46	4	57.33	57.20	3	8,602	0.03%
2023/07/26	1	56.10	2	56.00	55.50	-1	8,529	-0.01%
2023/07/25	7	56.30	1	55.90	55.70	6	8,563	0.07%
2023/07/21	0	0.00	2	57.10	57.80	-2	8,621	-0.02%
2023/07/20	2	56.25	8	56.16	57.00	-6	8,657	-0.07%
2023/07/19	1	55.90	0	0.00	55.60	1	8,690	0.01%
2023/07/18	15	57.51	1	56.70	56.70	14	8,788	0.16%
2023/07/17	0	0.00	5	58.26	58.50	-5	8,914	-0.06%
2023/07/14	34	58.78	24	58.54	58.80	10	8,991	0.11%
2023/07/13	2	58.60	7	58.81	58.40	-5	8,953	-0.06%
2023/07/12	26	58.68	21	58.89	57.70	5	8,770	0.06%
2023/07/11	5	57.92	11	58.02	58.00	-6	8,506	-0.07%
2023/07/10	4	55.70	3	55.67	55.30	1	8,312	0.01%
2023/07/07	6	56.43	0	0.00	55.90	6	8,305	0.07%
2023/07/06	0	0.00	1	57.50	56.80	-1	8,385	-0.01%
2023/07/05	0	0.00	8	57.11	56.80	-8	8,668	-0.09%
2023/07/04	1	57.20	0	0.00	57.20	1	9,133	0.01%
2023/07/03	0	0.00	5	57.36	57.10	-5	9,220	-0.05%
2023/06/30	0	0.00	1	57.00	57.10	-1	9,320	-0.01%
2023/06/29	3	57.60	0	0.00	57.00	3	9,382	0.03%
2023/06/28	4	56.45	0	0.00	56.40	4	9,417	0.04%
2023/06/26	1	57.40	4	57.55	57.40	-3	9,898	-0.03%
2023/06/21	0	0.00	1	58.90	58.70	-1	10,018	-0.01%
2023/06/20	1	58.60	0	0.00	58.70	1	9,944	0.01%
2023/06/19	3	58.97	1	58.90	58.90	2	10,023	0.02%
2023/06/16	1	60.80	0	0.00	60.50	1	10,044	0.01%
2023/06/15	0.8	60.50	5	60.20	60.20	-4.2	10,095	-0.04%
2023/06/14	0	0.00	3	60.37	60.20	-3	10,260	-0.03%
2023/06/13	6	61.08	4	61.03	61.00	2	10,510	0.02%
2023/06/12	0	0.00	3	60.23	60.20	-3	10,964	-0.03%
2023/06/09	3	61.13	5	61.14	60.40	-2	11,189	-0.02%
2023/06/08	4	60.88	0	0.00	60.40	4	11,507	0.03%
2023/06/07	6	61.80	1	62.00	62.00	5	11,855	0.04%
2023/06/06	11	61.01	2	61.35	61.00	9	12,463	0.07%
2023/06/05	14	64.39	39	64.46	63.60	-25	12,483	-0.20%
2023/06/02	26	63.05	5	62.80	62.90	21	12,292	0.17%
2023/06/01	4	62.73	4	62.35	62.40	0	12,408	0.00%
2023/05/31	4	62.23	5.3	62.05	61.80	-1.3	12,681	-0.01%
2023/05/30	10	61.56	20	61.60	61.80	-10	13,018	-0.08%
2023/05/29	14.3	61.40	8	61.69	61.50	6.3	13,433	0.05%
2023/05/26	1.7	58.44	3	59.30	58.40	-1.3	13,751	-0.01%
2023/05/24	1	59.50	0	0.00	59.60	1	14,541	0.01%
2023/05/23	1	59.90	3	60.20	60.10	-2	15,234	-0.01%
2023/05/22	3	60.10	4	59.70	60.30	-1	15,543	-0.01%
2023/05/19	1	59.10	4	59.08	59.00	-3	15,668	-0.02%
2023/05/18	3	60.10	4	59.25	58.90	-1	15,860	-0.01%
2023/05/17	5	58.26	2	58.40	58.40	3	16,248	0.02%
2023/05/12	0	0.00	4	55.95	57.20	-4	17,142	-0.02%
2023/05/11	3	58.00	3	56.40	56.00	0	17,695	0.00%
2023/05/10	9	56.78	0	0.00	57.50	9	18,116	0.05%
2023/05/08	0	0.00	6	57.52	57.40	-6	19,949	-0.03%
2023/05/05	2	56.90	0	0.00	57.30	2	21,816	0.01%
2023/05/04	3	57.20	0	0.00	56.80	3	22,378	0.01%
2023/05/02	1	57.30	1	57.20	57.50	0	22,964	0.00%
2023/04/28	2	56.90	1	56.80	56.70	1	23,193	0.00%
2023/04/27	2	56.01	0	0.00	56.20	2	23,205	0.01%
2023/04/25	4	56.53	1	55.80	55.90	3	23,544	0.01%
2023/04/21	5	58.86	2	58.50	58.10	3	23,910	0.01%
2023/04/20	6.2	60.44	2	61.25	59.60	4.2	23,913	0.02%
2023/04/19	15.3	62.26	4	62.53	61.70	11.3	23,949	0.05%
2023/04/18	6	64.75	13.3	64.27	63.30	-7.3	24,001	-0.03%
2023/04/17	0	64.70	3	64.80	64.60	-3	24,530	-0.01%
2023/04/14	0.8	64.39	4.3	64.36	64.30	-3.4	24,969	-0.01%
2023/04/13	7.3	63.98	6	64.13	63.70	1.3	25,245	0.01%
2023/04/12	3	64.90	0	0.00	64.70	3	25,380	0.01%
2023/04/11	1	64.40	0	0.00	64.30	1	25,460	0.00%
2023/04/10	1	64.50	15	64.99	65.20	-14	25,447	-0.06%
2023/04/07	17.1	64.56	16	64.51	64.10	1.1	25,252	0.00%
2023/04/06	7	63.54	3	63.23	63.60	4	24,885	0.02%
2023/03/31	3	62.20	1	62.60	62.60	2	24,950	0.01%
2023/03/30	5	61.82	6	62.23	62.00	-1	25,029	0.00%
2023/03/29	0	0.00	10	61.60	61.60	-10	25,176	-0.04%
2023/03/28	4	62.28	10	62.35	61.70	-6	25,355	-0.02%
2023/03/27	8	64.39	8.7	64.09	63.60	-0.7	25,215	0.00%
2023/03/24	3	63.40	6	63.70	63.00	-3	25,157	-0.01%
2023/03/23	2	63.05	1	63.00	63.10	1	25,160	0.00%
2023/03/22	3	63.17	3	63.43	63.30	0	25,290	0.00%
2023/03/21	0	0.00	12	63.52	62.70	-12	25,422	-0.05%
2023/03/20	1	62.60	5	62.40	63.20	-4	25,545	-0.02%
2023/03/17	12	62.20	5	61.84	62.20	7	25,901	0.03%
2023/03/16	23	62.10	19	61.56	61.10	4	26,237	0.02%
2023/03/15	6	63.20	12	63.49	63.00	-6	26,537	-0.02%
2023/03/14	5	63.40	4	63.13	62.50	1	26,978	0.00%
2023/03/13	3	61.43	13	61.25	62.60	-10	27,719	-0.04%
2023/03/10	13	62.68	2	61.90	62.60	11	28,235	0.04%
2023/03/09	29	65.78	28	65.50	64.40	1	29,472	0.00%
2023/03/08	11	63.96	8.2	63.83	63.40	2.8	29,774	0.01%
2023/03/07	4	65.25	21	65.06	64.90	-17	29,637	-0.06%
2023/03/06	3.2	64.22	7	64.96	64.80	-3.8	29,643	-0.01%
2023/03/03	26	64.71	2	64.35	63.60	24	29,568	0.08%
2023/03/02	21	65.36	10	65.64	64.80	11	29,462	0.04%
2023/03/01	20	67.01	33	66.78	66.10	-13	29,189	-0.04%
2023/02/24	24	66.79	9	66.58	65.40	15	28,773	0.05%
2023/02/23	19	67.06	29	66.86	66.70	-10	28,439	-0.04%
2023/02/22	12.3	65.27	6	64.95	64.60	6.3	28,059	0.02%
2023/02/21	42	67.38	32.2	67.74	66.70	9.8	27,948	0.04%
2023/02/20	22	66.60	9	66.78	66.90	13	27,536	0.05%
2023/02/17	0	0.00	10	65.73	65.80	-10	27,439	-0.04%
2023/02/16	0	0.00	5	65.12	65.60	-5	27,622	-0.02%
2023/02/15	21	63.90	7	63.93	64.50	14	27,729	0.05%
2023/02/14	6	65.82	8	65.91	65.50	-2	27,359	-0.01%
2023/02/13	30	65.74	18	65.33	65.20	12	27,496	0.04%
2023/02/10	43	66.40	44	66.18	65.50	-1	27,637	0.00%
2023/02/09	15	67.11	16	67.18	67.70	-1	27,428	0.00%
2023/02/08	13	66.53	42	66.30	66.30	-29	27,527	-0.11%
2023/02/07	25	66.47	11.4	66.38	66.10	13.6	27,519	0.05%
2023/02/06	80.2	66.36	48	67.29	68.70	32.2	27,040	0.12%
2023/02/03	96	67.12	50	67.26	65.10	46	26,040	0.18%
2023/02/02	13	64.56	25.3	66.51	66.90	-12.3	24,490	-0.05%
2023/02/01	2	60.90	12	60.78	60.90	-10	24,173	-0.04%
2023/01/31	12	60.86	13	60.28	60.80	-1	24,234	0.00%
2023/01/30	7	58.49	9	58.70	59.50	-2	24,065	-0.01%
2023/01/17	20	57.21	5	57.40	57.20	15	24,033	0.06%
2023/01/16	17	57.32	8	57.70	57.20	9	24,166	0.04%
2023/01/13	20	57.83	16	58.88	57.30	4	24,282	0.02%
2023/01/12	9	59.88	12	59.97	59.50	-3	24,235	-0.01%
2023/01/11	25	59.35	28	59.20	59.00	-3	24,121	-0.01%
2023/01/10	4	59.20	3	59.03	58.80	1	24,312	0.00%
2023/01/09	7	59.30	8	59.36	58.70	-1	24,559	0.00%
2023/01/06	31	58.78	45	58.88	58.50	-14	24,854	-0.06%
2023/01/05	38	59.66	39	59.57	58.70	-1	25,296	0.00%
2023/01/04	26	58.92	21	59.20	58.80	5	25,241	0.02%
2023/01/03	7	56.94	12	58.20	58.10	-5	25,223	-0.02%
2022/12/30	18	56.48	19	56.33	55.70	-1	25,198	0.00%
2022/12/29	2	55.35	3	55.63	55.70	-1	25,355	0.00%
2022/12/28	6	56.30	8	55.96	55.70	-2	25,989	-0.01%
2022/12/27	10	56.67	7	56.89	57.10	3	26,174	0.01%
2022/12/26	15	55.63	0	0.00	55.70	15	26,380	0.06%
2022/12/23	4	54.95	5	55.08	55.00	-1	26,855	0.00%
2022/12/22	1	56.50	1.2	56.10	55.40	-0.2	27,133	0.00%
2022/12/21	4	54.75	2	54.10	55.80	2	27,737	0.01%
2022/12/20	2	56.65	7	54.96	54.40	-5	28,192	-0.02%
2022/12/19	5	57.30	4	56.48	56.40	1	28,938	0.00%
2022/12/16	9	57.64	5	57.34	57.20	4	29,573	0.01%
2022/12/15	4	58.38	7	58.54	58.20	-3	30,474	-0.01%
2022/12/14	13	58.35	21	58.40	58.40	-8	31,185	-0.03%
2022/12/13	40	59.65	27	59.05	58.40	13	31,538	0.04%
2022/12/12	11	59.22	6	59.93	58.90	5	31,888	0.02%
2022/12/09	25	60.19	41	59.69	59.40	-16	31,984	-0.05%
2022/12/08	59	60.04	27	59.27	59.90	32	31,994	0.10%
2022/12/07	21	59.83	16	58.97	58.00	5	32,125	0.02%
2022/12/06	40	61.11	38	61.24	59.90	2	32,225	0.01%
2022/12/05	52	61.01	51	60.76	60.40	1	32,529	0.00%
2022/12/02	15	57.95	24	58.63	59.10	-9	31,931	-0.03%
2022/12/01	99	59.56	78	58.61	57.80	21	31,833	0.07%
2022/11/30	13	54.43	25.3	55.17	57.60	-12.3	31,310	-0.04%
2022/11/28	9	51.68	0	0.00	51.50	9	33,714	0.03%
2022/11/25	9	53.12	1	53.70	52.70	8	34,360	0.02%
2022/11/24	2	52.90	14	53.20	53.40	-12	35,383	-0.03%
2022/11/23	6	52.88	0	0.00	52.40	6	35,608	0.02%
2022/11/22	5	53.10	9	52.82	52.80	-4	35,980	-0.01%
2022/11/21	16	54.24	2	54.50	52.80	14	37,064	0.04%
2022/11/18	10	53.60	7	53.90	53.40	3	37,282	0.01%
2022/11/17	0	0.00	6	54.75	54.70	-6	38,061	-0.02%
2022/11/16	6	55.00	2	54.40	54.50	4	38,499	0.01%
2022/11/15	2	54.35	26	54.09	54.30	-24	38,967	-0.06%
2022/11/14	1	54.20	5	54.24	54.30	-4	39,829	-0.01%
2022/11/11	10	53.55	8	53.69	52.40	2	40,889	0.00%
2022/11/10	25	53.52	8	53.30	52.70	17	41,712	0.04%
2022/11/09	12	52.85	11	53.19	53.40	1	42,307	0.00%
2022/11/08	7	53.26	3	53.50	51.80	4	43,100	0.01%
2022/11/07	11	53.63	42	53.70	52.50	-31	43,801	-0.07%
2022/11/04	16	53.96	21	53.58	53.50	-5	44,700	-0.01%
2022/11/03	20	52.32	9	52.38	52.70	11	44,986	0.02%
2022/11/02	3	51.13	3	50.50	50.50	0	45,218	0.00%
2022/11/01	1	50.50	1	50.10	50.90	0	46,009	0.00%
2022/10/31	28	49.51	30	50.49	50.50	-2	46,929	0.00%
2022/10/28	1.1	48.22	0	0.00	48.30	1.1	48,686	0.00%
2022/10/27	6	49.23	4	49.40	50.30	2	49,722	0.00%
2022/10/26	8	49.01	7	48.76	48.40	1	50,392	0.00%
2022/10/24	4	50.29	2	50.70	49.65	2	52,478	0.00%
2022/10/21	2	49.88	4	50.21	49.25	-2	54,504	0.00%
2022/10/20	10	50.79	8	51.00	51.00	2	55,537	0.00%
2022/10/19	14	52.39	8	52.18	51.70	6	56,959	0.01%
2022/10/18	5	52.28	2	52.55	52.00	3	58,860	0.01%
2022/10/17	0	0.00	2	50.05	52.50	-2	62,994	0.00%
2022/10/14	14	51.93	18.1	51.75	51.70	-4.1	65,525	-0.01%
2022/10/13	26.1	51.13	20	51.46	49.05	6.1	66,365	0.01%
2022/10/12	3	51.37	31	50.84	53.00	-28	66,666	-0.04%
2022/10/11	9	51.69	21	51.81	51.60	-12	67,341	-0.02%
2022/10/07	7	56.47	7	56.29	55.90	0	67,859	0.00%
2022/10/06	2	55.15	2	55.45	56.50	0	69,128	0.00%
2022/10/05	19	56.79	7	56.60	55.00	12	70,843	0.02%
2022/10/04	6	56.05	5.3	55.85	55.90	0.7	71,871	0.00%
2022/10/03	8	54.30	6	53.93	54.30	2	72,857	0.00%
2022/09/30	11	52.62	11	53.56	54.80	0	75,063	0.00%
2022/09/29	3	53.27	8	53.29	53.30	-5	77,665	-0.01%
2022/09/28	8.3	53.14	10	53.64	52.00	-1.7	81,115	0.00%
2022/09/27	25	55.74	12	55.85	56.60	13	82,606	0.02%
2022/09/26	23.3	58.07	49	58.54	56.00	-25.7	83,725	-0.03%
2022/09/23	22	62.50	11	60.92	60.80	11	84,788	0.01%
2022/09/22	50	63.54	31	63.55	62.70	19	85,208	0.02%
2022/09/21	15	63.65	38.3	63.98	64.50	-23.3	85,680	-0.03%
2022/09/20	5	62.92	9	62.66	62.80	-4	87,623	0.00%
2022/09/19	26	61.52	17	61.75	61.30	9	87,693	0.01%
2022/09/16	6	61.88	1	61.80	61.20	5	87,845	0.01%
2022/09/15	23	62.25	43	61.91	61.30	-20	88,657	-0.02%
2022/09/14	24	61.50	18	61.77	62.60	6	89,958	0.01%
2022/09/13	30	63.06	25	62.84	62.20	5	89,566	0.01%
2022/09/12	37	63.80	40	63.80	63.30	-3	89,038	0.00%
2022/09/08	10	60.90	5	60.84	60.80	5	88,042	0.01%
2022/09/07	13	60.60	12	60.43	60.40	1	87,776	0.00%
2022/09/06	44.3	61.80	16	63.01	60.10	28.3	87,085	0.03%
2022/09/05	41	64.54	21	64.10	63.40	20	86,076	0.02%
2022/09/02	30	63.30	93.3	64.64	63.90	-63.3	84,883	-0.07%
2022/09/01	53	61.15	54	60.87	60.20	-1	82,647	0.00%
2022/08/31	43.2	61.05	42	61.79	62.30	1.2	81,807	0.00%
2022/08/30	20	59.66	39	59.46	59.10	-19	80,656	-0.02%
2022/08/29	21	58.89	15	58.74	58.70	6	80,251	0.01%
2022/08/26	73	62.60	34	62.02	61.60	39	79,833	0.05%
2022/08/25	12	60.93	6	60.93	61.00	6	78,831	0.01%
2022/08/24	21	59.08	15	59.34	59.50	6	78,464	0.01%
2022/08/23	64	60.59	52	60.30	60.20	12	77,650	0.02%
2022/08/22	27	61.83	11.1	62.26	61.00	15.9	77,073	0.02%
2022/08/19	50	64.67	53	64.88	63.90	-3	76,527	0.00%
2022/08/18	45.1	64.90	41	64.98	64.20	4.1	75,462	0.01%
2022/08/17	56	63.81	70.3	64.51	65.50	-14.3	74,055	-0.02%
2022/08/16	20	64.32	11	63.65	62.50	9	72,978	0.01%
2022/08/15	44	62.87	30	63.47	64.50	14	72,200	0.02%
2022/08/12	30	63.91	103.3	64.05	63.20	-73.3	71,105	-0.10%	大賣/
2022/08/11	46	63.43	73	63.64	63.80	-27	70,103	-0.04%
2022/08/10	41	60.49	27	61.51	62.00	14	69,002	0.02%
2022/08/09	25	59.98	26	59.51	59.70	-1	68,156	0.00%
2022/08/08	48.1	59.22	50	59.18	60.40	-1.9	67,502	0.00%
2022/08/05	56	60.28	71.1	60.16	62.00	-15.1	66,539	-0.02%
2022/08/04	134.3	60.52	98	60.37	58.30	36.3	65,593	0.06%	大買/
2022/08/03	42	65.07	70	64.14	63.30	-28	63,697	-0.04%
2022/08/02	31	64.69	62.3	64.30	64.30	-31.3	62,596	-0.05%
2022/08/01	62	65.96	101	65.94	65.80	-39	61,911	-0.06%	大賣/
2022/07/29	64	65.73	251.3	65.49	65.10	-187.3	61,030	-0.31%	大賣/鉅額交易
2022/07/28	158.1	66.69	109	66.51	65.40	49.1	59,645	0.08%	大買/大賣/
2022/07/27	77	63.65	56	63.81	64.70	21	57,530	0.04%
2022/07/26	125.2	65.78	83	65.44	64.20	42.2	56,412	0.07%	大買/
2022/07/25	92.2	65.73	79	66.18	66.60	13.2	55,233	0.02%
2022/07/22	158	67.10	251.1	67.40	64.70	-93.1	53,167	-0.18%	大買/大賣/
2022/07/21	97	62.88	125.1	64.29	65.60	-28.1	48,899	-0.06%	大賣/
2022/07/20	76	60.17	62	59.69	59.70	14	46,099	0.03%
2022/07/19	90	58.67	35.1	58.04	58.10	55	44,897	0.12%
2022/07/18	73	60.72	63	59.52	59.10	10	44,100	0.02%
2022/07/15	56.1	60.16	96	60.05	58.90	-39.9	42,995	-0.09%
2022/07/14	149	59.48	66	59.60	60.70	83	42,083	0.20%	大買/
2022/07/13	106	60.72	96	60.25	58.40	10	40,525	0.02%	大買/
2022/07/12	114	59.32	57	59.11	57.60	57	38,521	0.15%	大買/
2022/07/11	134	60.22	40	60.04	60.90	94	36,860	0.26%	大買/
2022/07/08	115	61.28	134.6	61.10	60.50	-19.6	35,597	-0.05%	大買/大賣/
2022/07/07	123	59.56	126	60.10	61.70	-3	33,181	-0.01%	大買/大賣/
2022/07/06	133.1	59.56	190	59.47	56.90	-56.9	30,092	-0.19%	大買/大賣/
2022/07/05	101	58.75	109.3	58.99	60.70	-8.3	26,355	-0.03%	大買/大賣/
2022/07/04	88	51.95	47	51.93	55.20	41	24,146	0.17%
2022/07/01	103	50.43	55.2	50.61	50.20	47.8	22,541	0.21%	大買/
2022/06/30	23	49.71	33	49.31	48.90	-10	20,532	-0.05%
2022/06/29	61	53.91	36	53.32	52.00	25	19,418	0.13%
2022/06/28	89	58.76	76	58.59	57.70	13	17,930	0.07%
2022/06/27	18	57.01	24	57.30	57.80	-6	15,291	-0.04%
2022/06/24	48	50.90	40	52.04	52.60	8	14,754	0.05%
2022/06/23	36	48.69	25	48.49	47.90	11	14,113	0.08%
2022/06/22	60	47.93	37	48.51	49.70	23	13,272	0.17%
2022/06/21	10	44.19	14	45.16	46.30	-4	11,791	-0.03%
2022/06/20	16	44.27	4	43.43	42.10	12	11,763	0.10%
2022/06/17	3	43.95	7	44.61	44.00	-4	11,742	-0.03%
2022/06/16	11.8	47.08	5	47.09	45.05	6.8	11,870	0.06%
2022/06/15	5	46.13	7	46.14	45.75	-2	11,921	-0.02%
2022/06/14	2	45.83	5	45.71	46.45	-3	12,146	-0.02%
2022/06/13	2	45.65	23	45.57	45.60	-21	12,401	-0.17%
2022/06/10	9	47.49	16	47.48	47.40	-7	12,611	-0.06%
2022/06/09	1	48.25	0	0.00	48.20	1	12,786	0.01%
2022/06/08	2	48.50	3	48.67	48.05	-1	13,083	-0.01%
2022/06/07	2	48.45	2	48.85	48.15	0	13,501	0.00%
2022/06/06	8	49.11	1	49.25	49.00	7	13,971	0.05%
2022/06/02	29	50.31	14	50.61	49.25	15	14,489	0.10%
2022/06/01	18	49.93	31	49.98	49.55	-13	14,792	-0.09%
2022/05/31	38	49.64	33	49.02	50.00	5	15,290	0.03%
2022/05/30	30	48.03	17	48.22	48.15	13	16,732	0.08%
2022/05/27	33	47.93	14	47.25	47.05	19	17,646	0.11%
2022/05/25	0	0.00	1	45.85	46.00	-1	18,054	-0.01%
2022/05/24	1	46.20	0	0.00	45.95	1	18,678	0.01%
2022/05/23	2	47.35	2	47.65	47.30	0	18,733	0.00%
2022/05/20	0	0.00	17.2	47.00	47.00	-17.2	19,058	-0.09%
2022/05/18	4	46.83	4	47.36	47.20	0	19,316	0.00%
2022/05/17	7	46.79	7	47.17	47.20	0	19,454	0.00%
2022/05/16	1	45.75	1	45.90	45.70	0	19,732	0.00%
2022/05/13	1	46.05	1	46.20	45.90	0	19,998	0.00%
2022/05/12	0	0.00	11	45.59	44.95	-11	20,310	-0.05%
2022/05/11	2	45.55	5	45.10	46.15	-3	20,437	-0.01%
2022/05/10	5	45.70	5	46.35	46.45	0	20,644	0.00%
2022/05/09	12	46.74	1	45.70	45.65	11	21,260	0.05%
2022/05/06	0	0.00	1	49.35	49.95	-1	21,534	0.00%
2022/05/05	4	51.25	3	50.60	51.00	1	22,316	0.00%
2022/05/03	15	48.02	58	47.83	48.45	-43	23,723	-0.18%
2022/04/29	14	49.66	100	48.14	47.60	-86	24,171	-0.36%
2022/04/28	2	48.88	2	48.75	48.60	0	24,509	0.00%
2022/04/27	10	47.73	14	48.15	48.60	-4	24,884	-0.02%
2022/04/26	1	49.70	0	49.45	49.80	1	25,059	0.00%
2022/04/25	2	49.00	1	49.40	48.75	1	25,311	0.00%
2022/04/22	27	51.58	28	50.97	51.10	-1	25,912	0.00%
2022/04/21	5	52.36	2	52.20	53.00	3	26,781	0.01%
2022/04/20	4.6	53.61	3	53.53	53.10	1.6	27,371	0.01%
2022/04/18	0	0.00	3	53.20	53.20	-3	29,264	-0.01%
2022/04/15	3	54.33	1	54.30	54.20	2	29,725	0.01%
2022/04/14	4	56.35	12	56.30	56.10	-8	30,518	-0.03%
2022/04/13	4	56.80	7	56.70	56.60	-3	31,079	-0.01%
2022/04/12	9	54.56	3	54.97	54.00	6	31,573	0.02%
2022/04/11	9	55.09	5	54.82	54.00	4	32,647	0.01%
2022/04/08	3	56.30	4	56.53	56.70	-1	33,380	0.00%
2022/04/07	6	56.15	0	0.00	55.70	6	33,765	0.02%
2022/04/06	1.1	58.99	0	0.00	58.80	1.1	34,281	0.00%
2022/04/01	1	58.30	0	0.00	60.00	1	35,009	0.00%
2022/03/31	0.1	60.00	1	60.20	59.20	-0.9	35,554	0.00%
2022/03/30	4	60.93	5	60.60	60.30	-1	37,297	0.00%
2022/03/29	9	60.21	21	59.77	59.80	-12	38,605	-0.03%
2022/03/28	1	59.70	4	58.75	59.70	-3	40,366	-0.01%
2022/03/25	3	59.63	4	61.15	59.30	-1	41,209	0.00%
2022/03/24	8	60.74	10	60.44	61.80	-2	42,122	0.00%
2022/03/23	11	59.81	20	59.94	59.70	-9	42,768	-0.02%
2022/03/22	4	58.48	16	58.98	59.30	-12	43,683	-0.03%
2022/03/21	22	59.94	11	59.72	58.50	11	44,434	0.02%
2022/03/18	9	58.56	3	58.73	58.50	6	44,939	0.01%
2022/03/17	2	58.40	8	58.35	58.60	-6	45,225	-0.01%
2022/03/16	10	56.01	6	56.25	56.20	4	45,677	0.01%
2022/03/15	4	55.85	2	56.05	55.60	2	46,642	0.00%
2022/03/14	8	57.73	5	57.86	57.70	3	47,603	0.01%
2022/03/11	12	57.09	16	56.76	57.80	-4	49,421	-0.01%
2022/03/10	2	57.60	15	57.99	58.10	-13	50,458	-0.03%
2022/03/09	17.2	56.72	7	56.30	56.10	10.2	52,280	0.02%
2022/03/08	18	58.35	10	58.40	56.80	8	53,122	0.02%
2022/03/07	32	61.02	22	60.62	60.10	10	53,870	0.02%
2022/03/04	87.1	64.25	34	65.28	64.30	53.1	54,730	0.10%
2022/03/03	84	67.94	47	67.18	65.40	37	55,378	0.07%
2022/03/02	17	62.18	33	63.38	66.90	-16	55,289	-0.03%
2022/03/01	7	59.66	10	59.52	60.90	-3	56,108	-0.01%
2022/02/25	21	58.63	10	59.30	57.90	11	56,859	0.02%
2022/02/24	77	59.75	4	57.95	57.70	73	58,297	0.13%
2022/02/22	20	62.36	1	61.80	61.50	19	61,135	0.03%
2022/02/21	14	64.74	4	65.25	64.40	10	62,116	0.02%
2022/02/18	11	64.23	0	0.00	65.80	11	64,354	0.02%
2022/02/17	2	64.80	5	65.24	65.20	-3	66,364	0.00%
2022/02/16	9	64.78	9	64.74	64.40	0	69,945	0.00%
2022/02/15	2	62.90	0	0.00	63.00	2	72,472	0.00%
2022/02/14	2	64.40	4.1	64.40	63.90	-2.1	72,684	0.00%
2022/02/11	0	0.00	1	67.90	68.30	-1	72,541	0.00%
2022/02/10	5	68.12	54	68.19	67.70	-49	72,614	-0.07%
2022/02/09	25	68.03	16	68.48	67.90	9	72,466	0.01%
2022/02/08	20	66.23	14	66.58	66.90	6	71,804	0.01%
2022/02/07	9.3	61.85	11	63.91	67.00	-1.7	71,431	0.00%
2022/01/26	52	63.59	44	63.96	63.80	8	70,997	0.01%
2022/01/25	45.2	64.58	25	63.97	62.60	20.2	70,780	0.03%
2022/01/24	19.2	67.32	33	67.34	67.00	-13.8	70,115	-0.02%
2022/01/21	10.1	69.49	24.1	70.04	69.10	-14	69,798	-0.02%
2022/01/20	11	69.27	12	69.13	69.20	-1	69,315	0.00%
2022/01/19	8	69.41	6	70.10	69.90	2	69,702	0.00%
2022/01/18	30.4	70.71	22	70.50	70.50	8.4	70,003	0.01%
2022/01/17	46	70.73	21	70.57	70.60	25	72,127	0.03%
2022/01/14	8	68.53	35	68.15	69.00	-27	75,490	-0.04%
2022/01/13	37	71.25	162	70.65	71.00	-125	76,728	-0.16%	大賣/鉅額交易
2022/01/12	22.1	72.75	24	72.24	72.00	-1.9	76,617	0.00%
2022/01/11	50.4	75.50	29	73.88	72.30	21.4	76,497	0.03%
2022/01/10	13	78.76	4	78.73	79.60	9	75,611	0.01%
2022/01/07	31.2	79.91	15	79.05	78.00	16.2	75,101	0.02%
2022/01/06	33	81.69	28	80.84	82.00	5	74,186	0.01%
2022/01/05	41.1	83.06	6	84.75	81.60	35.1	73,565	0.05%
2022/01/04	22	86.29	17	86.96	84.60	5	72,904	0.01%
2022/01/03	12	85.75	47	86.70	86.00	-35	71,769	-0.05%
2021/12/30	15	84.69	5	84.70	84.80	10	70,921	0.01%
2021/12/29	18	83.63	15	84.06	85.80	3	70,467	0.00%
2021/12/28	44	85.28	17	84.05	83.00	27	69,792	0.04%
2021/12/27	11	86.47	9	86.63	85.60	2	69,030	0.00%
2021/12/24	37	87.21	29.2	87.70	86.40	7.8	68,493	0.01%
2021/12/23	40	86.10	76.3	86.46	87.10	-36.3	66,633	-0.05%
2021/12/22	25	85.01	40	86.18	83.80	-15	65,222	-0.02%
2021/12/21	36	83.56	19	83.95	83.00	17	63,397	0.03%
2021/12/20	27	81.88	35	83.35	84.90	-8	62,609	-0.01%
2021/12/17	136	81.95	17.1	81.01	80.80	118.9	61,374	0.19%	大買/鉅額交易
2021/12/16	13.1	81.91	46	81.91	83.30	-32.9	60,439	-0.05%
2021/12/15	41	77.01	43	77.69	80.10	-2	59,346	0.00%
2021/12/14	37.1	76.59	27	76.45	75.70	10.1	58,582	0.02%
2021/12/13	10	81.06	10	80.84	80.10	0	57,890	0.00%
2021/12/10	26	81.60	15	80.73	80.70	11	57,413	0.02%
2021/12/09	31	82.94	161	82.14	81.30	-130	56,784	-0.23%	大賣/鉅額交易
2021/12/08	41	83.65	25.1	83.64	81.30	15.9	55,622	0.03%
2021/12/07	75	86.94	71	85.54	84.00	4	54,330	0.01%
2021/12/06	178.1	85.62	38	85.49	86.10	140.1	52,273	0.27%	大買/鉅額交易
2021/12/03	46	83.88	188.3	83.79	85.20	-142.3	50,932	-0.28%	大賣/鉅額交易
2021/12/02	59.2	82.90	103	81.95	80.20	-43.8	48,676	-0.09%	大賣/
2021/12/01	71	80.65	52	80.16	83.40	19	47,284	0.04%
2021/11/30	161	79.54	47	80.37	77.50	114	45,911	0.25%	大買/鉅額交易
2021/11/29	39	74.89	38	75.97	78.00	1	44,541	0.00%
2021/11/26	35	78.57	41	78.20	77.80	-6	43,241	-0.01%
2021/11/25	75	83.06	95	82.44	81.00	-20	41,666	-0.05%
2021/11/24	46	79.80	17	79.54	79.40	29	39,840	0.07%
2021/11/23	110	80.56	79.1	79.62	78.40	30.9	38,800	0.08%	大買/
2021/11/22	52	87.64	86	88.22	86.70	-34	36,977	-0.09%
2021/11/19	106.1	89.44	192	88.94	87.60	-85.9	35,950	-0.24%	大買/大賣/
2021/11/18	151	86.76	46	86.78	86.10	105	33,342	0.31%	大買/鉅額交易
2021/11/17	46	85.83	44.5	84.98	87.50	1.5	31,980	0.00%
2021/11/16	59.2	86.03	77.1	87.46	82.10	-17.9	29,613	-0.06%
2021/11/15	122.1	93.85	61	92.79	90.90	61	27,416	0.22%	大買/
2021/11/12	52	87.45	50.3	88.71	90.90	1.8	23,622	0.01%
2021/11/11	2.6	82.68	3	85.73	82.70	-0.4	20,738	0.00%
2021/11/10	18	88.12	2.1	89.58	89.60	15.9	20,223	0.08%
2021/11/09	0.4	82.20	2.4	81.96	81.50	-2	19,998	-0.01%
2021/11/08	0	72.00	0	0.00	77.00	0	19,674	0.00%
2021/11/05	0.1	66.46	0	0.00	70.00	0.1	19,478	0.00%
2021/11/04	0.9	72.80	0	0.00	67.00	0.9	19,373	0.00%
2021/11/03	1	67.80	38.9	64.80	71.20	-37.9	19,313	-0.20%
2021/11/02	5	68.33	15.3	67.26	68.20	-10.3	18,997	-0.05%
2021/11/01	2	71.50	3	72.10	72.10	-1	18,681	-0.01%
2021/10/29	0	65.50	19	63.93	65.60	-19	18,466	-0.10%
2021/10/28	7	59.74	27	59.08	59.70	-20	18,452	-0.11%
2021/10/27	33.3	60.12	7	59.31	60.00	26.3	18,184	0.14%
2021/10/26	45	55.61	13	56.66	58.30	32	17,528	0.18%
2021/10/25	70	53.25	73.5	52.94	53.00	-3.5	16,933	-0.02%
2021/10/22	111.6	51.68	117	52.07	52.50	-5.4	14,480	-0.04%	大買/大賣/
2021/10/21	81	47.73	159	48.09	48.25	-78	10,349	-0.75%	大賣/
2021/10/20	10	40.76	5	42.22	43.90	5	8,083	0.06%
2021/10/19	19	38.62	8	40.70	39.95	11	7,487	0.15%
2021/10/18	26	37.46	36	38.21	38.40	-10	6,797	-0.15%
2021/10/08	0	0.00	10	35.50	34.85	-10	6,549	-0.15%
2021/10/07	0	0.00	2	35.50	35.95	-2	6,559	-0.03%
2021/10/06	3	34.83	2	34.90	34.95	1	6,606	0.02%
2021/10/05	2	34.88	3	34.47	35.00	-1	6,642	-0.02%
2021/10/04	1	34.30	2	34.70	33.95	-1	6,662	-0.02%
2021/10/01	19	35.42	0	0.00	34.90	19	6,716	0.28%
2021/09/30	20	36.60	0	0.00	36.80	20	6,735	0.30%
2021/09/29	10	36.84	4	37.03	36.65	6	6,833	0.09%
2021/09/28	5	38.37	1	38.25	38.35	4	6,804	0.06%
2021/09/22	0	0.00	2	36.43	36.15	-2	6,928	-0.03%
2021/09/16	0	0.00	13	38.20	38.40	-13	6,981	-0.19%
2021/09/15	0	0.00	1	36.10	36.15	-1	6,894	-0.01%
2021/09/14	4	38.10	1	38.15	36.90	3	6,957	0.04%
2021/09/13	2	37.35	1	37.10	37.85	1	6,938	0.01%
2021/09/09	1	34.75	1	34.60	34.60	0	7,102	0.00%
2021/09/07	1	34.70	0	0.00	34.70	1	7,448	0.01%
2021/09/03	0	35.85	0	0.00	36.00	0	8,170	0.00%
2021/08/30	1	35.75	1	35.80	35.85	0	8,652	0.00%
2021/08/26	0	0.00	2	35.25	35.15	-2	8,741	-0.02%
2021/08/24	2	35.35	5	36.00	35.25	-3	9,016	-0.03%
2021/08/23	5	35.60	0	0.00	35.50	5	9,076	0.06%
2021/08/19	0	0.00	10	34.81	34.65	-10	9,207	-0.11%
2021/08/18	1	35.15	22	35.13	36.10	-21	9,247	-0.23%
2021/08/17	1	36.45	5	35.60	35.35	-4	9,273	-0.04%
2021/08/16	1	36.10	0	0.00	36.40	1	9,332	0.01%
2021/08/13	2	36.93	1	37.25	37.00	1	9,400	0.01%
2021/08/11	2	37.70	0	0.00	37.80	2	9,679	0.02%
2021/08/10	0	0.00	1	39.35	38.90	-1	9,767	-0.01%
2021/08/09	12	38.97	11	38.87	38.60	1	9,968	0.01%
2021/08/06	16	41.02	14	40.64	40.35	2	10,073	0.02%
2021/08/05	5	41.88	0	0.00	41.90	5	10,230	0.05%
2021/08/04	10	41.50	11	41.48	41.55	-1	10,568	-0.01%
2021/08/03	2	40.90	3	40.83	41.45	-1	10,726	-0.01%
2021/08/02	2	39.80	0	0.00	39.95	2	10,541	0.02%
2021/07/30	11	39.17	4	38.84	39.25	7	10,549	0.07%
2021/07/29	2	36.85	8.1	37.16	37.90	-6.1	10,492	-0.06%
2021/07/28	1.1	35.69	0	0.00	35.35	1.1	10,650	0.01%
2021/07/27	1	36.75	0	0.00	36.75	1	11,139	0.01%
2021/07/23	0	0.00	2	37.78	37.20	-2	11,968	-0.02%
2021/07/22	0	0.00	1	37.45	36.80	-1	12,402	-0.01%
2021/07/21	8	36.39	0	0.00	36.45	8	12,772	0.06%
2021/07/19	1	37.25	0	0.00	37.50	1	14,204	0.01%
2021/07/16	7	37.64	0	0.00	37.60	7	14,660	0.05%
2021/07/15	1	36.70	0	0.00	38.05	1	15,033	0.01%
2021/07/09	1	37.50	1	38.30	37.80	0	17,653	0.00%
2021/07/08	0	0.00	6	37.80	37.95	-6	17,835	-0.03%
2021/07/07	5	38.17	0	0.00	38.15	5	18,004	0.03%
2021/07/06	2	38.65	0	0.00	38.30	2	18,135	0.01%
2021/07/05	1	39.05	0	0.00	39.75	1	18,084	0.01%
2021/07/02	0	0.00	2	38.85	38.85	-2	18,091	-0.01%
2021/07/01	0	0.00	2	39.35	38.45	-2	18,302	-0.01%
2021/06/30	0	0.00	1	39.30	39.30	-1	18,294	-0.01%
2021/06/29	13	39.32	16	40.19	39.20	-3	18,468	-0.02%
2021/06/28	2	41.28	8	41.86	41.05	-6	18,540	-0.03%
2021/06/25	5	40.88	9	40.99	40.50	-4	18,401	-0.02%
2021/06/24	0	0.00	13	41.13	40.85	-13	18,544	-0.07%
2021/06/23	3	40.67	3	40.13	40.80	0	18,455	0.00%
2021/06/22	2	39.53	0	0.00	39.50	2	18,352	0.01%
2021/06/21	0	0.00	6	40.38	40.35	-6	18,246	-0.03%
2021/06/18	13	40.62	5	40.81	39.95	8	18,080	0.04%
2021/06/17	0	0.00	1	40.50	40.60	-1	17,986	-0.01%
2021/06/16	4	41.10	12.1	40.74	40.10	-8.1	17,926	-0.05%
2021/06/15	14.1	41.45	17.5	41.67	41.95	-3.4	17,718	-0.02%
2021/06/11	2	38.80	7	39.44	40.00	-5	17,336	-0.03%
2021/06/10	2	37.88	0	37.15	38.15	2	17,007	0.01%
2021/06/09	6	37.28	1	38.35	37.20	5	16,904	0.03%
2021/06/07	2	35.20	0	0.00	35.85	2	16,735	0.01%
2021/06/04	0	37.00	0	0.00	36.65	0	16,664	0.00%
2021/06/03	2	36.95	15	36.72	37.25	-13	16,671	-0.08%
2021/06/02	0	0.00	30.1	36.90	36.40	-30.1	16,689	-0.18%
2021/06/01	32	37.41	1	38.45	37.25	31	16,592	0.19%
2021/05/31	1.1	36.65	15	36.89	37.05	-13.9	16,440	-0.08%
2021/05/26	0	0.00	1	36.00	35.75	-1	16,338	-0.01%
2021/05/25	1	35.60	0	0.00	35.50	1	16,250	0.01%
2021/05/24	2	35.00	0	0.00	35.25	2	16,189	0.01%
2021/05/21	5	34.90	20	34.60	34.65	-15	16,131	-0.09%
2021/05/20	1	35.10	2	34.60	33.70	-1	16,144	-0.01%
2021/05/19	35	33.76	1	33.95	34.25	34	15,972	0.21%
2021/05/18	1	34.35	0	0.00	34.25	1	15,837	0.01%
2021/05/17	3.5	33.79	41	32.43	32.10	-37.5	15,722	-0.24%
2021/05/14	14	35.98	27	34.97	34.50	-13	15,490	-0.08%
2021/05/13	20	36.15	23	35.73	35.05	-3	15,242	-0.02%
2021/05/12	17	36.66	4	36.85	36.25	13	14,940	0.09%
2021/05/11	15	38.39	23.1	38.63	38.00	-8.1	14,462	-0.06%
2021/05/10	2	41.20	4	40.78	40.55	-2	14,152	-0.01%
2021/05/07	2	40.78	2	40.05	40.50	0	14,117	0.00%
2021/05/06	6.1	39.89	4	39.78	39.65	2.1	13,953	0.02%
2021/05/05	6	40.47	7	40.77	39.45	-1	13,762	-0.01%
2021/05/04	25	39.83	35	40.55	40.60	-10	13,491	-0.07%
2021/05/03	12	43.12	4	43.33	42.15	8	12,947	0.06%
2021/04/29	11	42.88	6	43.23	41.60	5	12,558	0.04%
2021/04/28	20	44.07	7	43.86	43.10	13	12,112	0.11%
2021/04/27	18	43.01	12	42.97	43.15	6	11,739	0.05%
2021/04/26	53	43.75	37.1	43.67	44.70	15.9	11,342	0.14%
2021/04/23	30.1	40.14	68	40.31	41.80	-37.9	10,462	-0.36%
2021/04/22	7	39.72	16	39.60	38.00	-9	9,884	-0.09%
2021/04/21	57	41.07	62	41.09	40.60	-5	9,433	-0.05%
2021/04/20	33	39.00	35.5	39.23	39.95	-2.5	9,050	-0.03%
2021/04/19	82	40.45	74	40.88	40.10	8	8,710	0.09%
2021/04/16	128	38.71	77	38.87	39.45	51	7,903	0.65%	大買/
2021/04/15	7	35.25	29	35.20	35.90	-22	7,040	-0.31%
2021/04/14	2	32.50	12	32.98	32.65	-10	6,352	-0.16%
2021/04/13	9	33.46	20	33.31	33.10	-11	6,203	-0.18%
2021/04/12	32	32.53	6	32.53	32.80	26	5,987	0.43%
2021/04/09	1	31.55	1	31.30	31.50	0	5,789	0.00%
2021/04/08	1	31.40	6	31.68	31.45	-5	5,763	-0.09%
2021/04/07	17	31.77	10	31.40	31.45	7	5,728	0.12%
2021/04/06	0	0.00	3	31.02	30.95	-3	5,545	-0.05%
2021/04/01	4	31.34	13	31.18	31.20	-9	5,507	-0.16%
2021/03/31	9	30.82	18	30.49	30.85	-9	5,291	-0.17%
2021/03/30	3	29.70	0	0.00	29.70	3	5,047	0.06%
2021/03/29	4.5	29.52	12	29.62	29.70	-7.5	5,032	-0.15%
2021/03/23	10	29.00	2	28.90	29.00	8	5,115	0.16%
2021/03/22	0	0.00	2	29.18	29.20	-2	5,117	-0.04%
2021/03/19	5	28.80	0	0.00	29.10	5	5,107	0.10%
2021/03/18	0	0.00	2	28.50	28.55	-2	5,078	-0.04%
2021/03/17	0	0.00	4	28.55	28.50	-4	5,164	-0.08%
2021/03/16	0	0.00	2	28.80	28.80	-2	5,284	-0.04%
2021/03/15	5	28.65	3	28.65	28.70	2	5,431	0.04%
2021/03/12	3	29.05	0	0.00	28.75	3	5,570	0.05%
2021/03/11	1	28.70	2	28.90	29.00	-1	5,683	-0.02%
2021/03/10	0	28.65	1	28.60	28.50	-1	5,756	-0.02%
2021/03/09	10	27.95	1	27.90	28.05	9	5,996	0.15%
2021/03/08	12	28.03	0	0.00	28.10	12	6,033	0.20%
2021/03/05	1	28.50	0	0.00	28.55	1	6,024	0.02%
2021/03/04	3	29.03	0	0.00	28.80	3	6,133	0.05%
2021/03/03	0	0.00	8	29.19	29.30	-8	6,148	-0.13%
2021/03/02	0	0.00	3	28.80	28.60	-3	6,130	-0.05%
2021/02/26	1	28.80	2	28.95	29.00	-1	6,252	-0.02%
2021/02/24	20	28.80	1	29.25	28.75	19	6,335	0.30%
2021/02/23	0	0.00	1	29.10	29.05	-1	6,537	-0.02%
2021/02/22	2	29.25	0	0.00	29.35	2	6,546	0.03%
2021/02/17	0	0.00	5	28.28	28.55	-5	6,536	-0.08%
2021/02/05	0	0.00	5	28.00	28.00	-5	6,498	-0.08%
2021/02/02	0	0.00	7	28.29	28.30	-7	6,595	-0.11%
2021/02/01	0	0.00	4	28.00	28.00	-4	6,638	-0.06%
2021/01/28	0	0.00	3	28.00	28.00	-3	6,538	-0.05%
2021/01/26	5	28.24	0	0.00	28.00	5	6,491	0.08%
2021/01/21	14	28.21	114	28.04	28.00	-100	6,408	-1.56%	大賣/
2021/01/20	4	28.40	0	0.00	28.30	4	6,375	0.06%
2021/01/18	0	0.00	6	29.25	29.40	-6	6,285	-0.10%
2021/01/15	5	29.99	4	30.05	29.80	1	6,253	0.02%
2021/01/14	14	30.22	5	30.20	30.10	9	6,205	0.15%
2021/01/13	10	29.65	6	29.76	29.75	4	6,175	0.06%
2021/01/11	0	0.00	1.1	29.80	30.10	-1.1	6,098	-0.02%
2021/01/08	12	29.56	0	0.00	29.55	12	6,060	0.20%
2021/01/07	4	30.10	0	0.00	29.95	4	5,996	0.07%
2021/01/06	0	0.00	5	30.60	30.00	-5	5,955	-0.08%
2021/01/04	5	31.30	0	0.00	31.40	5	5,805	0.09%
2020/12/30	1	31.20	5	31.45	31.25	-4	5,816	-0.07%
2020/12/29	6	31.59	0	0.00	31.30	6	5,781	0.10%
2020/12/28	0	0.00	2	31.00	31.20	-2	5,705	-0.04%
2020/12/25	0	0.00	4	30.76	30.55	-4	5,630	-0.07%
2020/12/24	0	0.00	2	30.65	30.30	-2	5,600	-0.04%
2020/12/22	6	30.91	5	30.05	30.05	1	5,630	0.02%
2020/12/21	1	31.00	10	30.73	30.70	-9	5,620	-0.16%
2020/12/18	11	32.20	5	31.80	31.35	6	5,590	0.11%
2020/12/16	1	31.05	0	0.00	31.25	1	5,463	0.02%
2020/12/15	1	30.50	3	31.05	30.55	-2	5,455	-0.04%
2020/12/14	1	31.10	2	30.85	31.45	-1	5,418	-0.02%
2020/12/11	2	31.03	7	31.27	30.90	-5	5,397	-0.09%
2020/12/10	25	32.23	2	32.40	31.60	23	5,361	0.43%
2020/12/09	19	32.56	8	32.27	32.45	11	5,222	0.21%
2020/12/08	5	32.09	14	32.15	31.80	-9	5,085	-0.18%
2020/12/07	10	31.60	5	31.40	31.70	5	5,005	0.10%
2020/12/04	7	31.33	16	31.41	31.30	-9	4,944	-0.18%
2020/12/03	15	32.22	13.2	32.19	32.05	1.9	4,829	0.04%
2020/12/02	6	31.60	2	31.30	31.50	4	4,736	0.08%
2020/12/01	4	31.45	3	31.62	31.30	1	4,723	0.02%
2020/11/30	0	0.00	5	31.22	31.30	-5	4,715	-0.11%
2020/11/27	0	0.00	2	31.10	31.00	-2	4,718	-0.04%
2020/11/25	21	31.06	11	30.88	30.60	10	4,826	0.21%
2020/11/24	0	0.00	10	30.06	30.10	-10	4,702	-0.21%
2020/11/23	2	30.20	10	30.36	30.25	-8	4,833	-0.17%
2020/11/20	4	30.43	8	30.39	30.45	-4	4,811	-0.08%
2020/11/18	1	29.35	0	0.00	29.40	1	4,566	0.02%
2020/11/17	5	28.50	0	0.00	28.55	5	4,468	0.11%
2020/11/16	3	28.90	48	28.83	28.55	-45	4,604	-0.98%
2020/11/13	20	28.60	0	0.00	28.60	20	4,612	0.43%
2020/11/12	22	28.82	10	28.85	28.80	12	4,618	0.26%
2020/11/11	4	29.30	0	0.00	29.15	4	4,650	0.09%
2020/11/09	2	28.70	0	0.00	28.60	2	4,601	0.04%
2020/11/04	1	28.70	0	0.00	28.65	1	4,656	0.02%
2020/11/03	6	28.55	0	0.00	28.65	6	4,771	0.13%
2020/11/02	0	0.00	0	28.60	28.40	0	4,922	0.00%
2020/10/28	0	0.00	2	29.20	29.00	-2	5,093	-0.04%
2020/10/23	0	0.00	5	28.80	28.75	-5	5,166	-0.10%
2020/10/22	2	28.80	2	28.85	28.70	0	5,302	0.00%
2020/10/21	2	28.95	0	0.00	28.75	2	5,398	0.04%
2020/10/20	1	28.80	0	0.00	28.70	1	5,507	0.02%
2020/10/15	2	29.15	6	29.19	29.00	-4	5,689	-0.07%
2020/10/14	6	29.45	0	0.00	29.45	6	5,784	0.10%
2020/10/12	0	0.00	1	29.65	29.20	-1	5,949	-0.02%
2020/10/08	4	29.45	5	29.40	29.20	-1	6,003	-0.02%
2020/10/07	13	29.76	15	29.60	29.50	-2	6,051	-0.03%
2020/10/06	2	29.30	0	0.00	29.00	2	6,028	0.03%
2020/10/05	2	28.65	0	0.00	28.90	2	6,176	0.03%
2020/09/30	5	28.60	30	28.62	28.60	-25	6,314	-0.40%
2020/09/28	5	28.54	0	0.00	28.45	5	6,627	0.08%
2020/09/24	2	28.63	0	0.00	28.35	2	6,839	0.03%
2020/09/22	1	29.80	2	29.95	29.60	-1	7,288	-0.01%
2020/09/21	29	30.33	19	30.57	30.15	10	7,600	0.13%
2020/09/17	23	30.33	0	0.00	30.25	23	7,653	0.30%
2020/09/16	1	30.50	5	30.70	30.50	-4	7,675	-0.05%
2020/09/15	4	30.85	48	30.96	30.70	-44	7,687	-0.57%
2020/09/14	20	30.42	1	30.50	30.45	19	7,913	0.24%
2020/09/11	13	30.32	2	30.20	30.25	11	8,004	0.14%
2020/09/10	3	30.83	5	31.01	30.55	-2	8,207	-0.02%
2020/09/09	11	30.84	6	30.96	31.00	5	8,241	0.06%
2020/09/08	7	30.68	5	30.45	30.45	2	8,310	0.02%
2020/09/07	21	31.15	17	31.54	31.00	4	8,379	0.05%
2020/09/04	11	30.64	1	30.60	30.60	10	8,293	0.12%
2020/09/03	0	0.00	3	30.55	30.55	-3	8,287	-0.04%
2020/09/02	2	30.80	3	31.28	30.80	-1	8,260	-0.01%
2020/09/01	3	30.60	1	30.50	30.45	2	8,207	0.02%
2020/08/31	2	30.85	7	30.76	30.10	-5	8,182	-0.06%
2020/08/28	3	29.92	2	29.95	30.00	1	8,058	0.01%
2020/08/27	8	30.19	7	30.05	29.80	1	8,063	0.01%
2020/08/26	1	29.35	1	29.75	30.05	0	7,941	0.00%
2020/08/25	0	0.00	1	29.35	28.95	-1	7,929	-0.01%
2020/08/24	0	0.00	3	29.10	28.90	-3	7,983	-0.04%
2020/08/21	3	28.75	1	28.85	28.80	2	8,070	0.02%
2020/08/20	8	28.13	0	0.00	28.10	8	8,171	0.10%
2020/08/19	4	29.78	1	29.65	29.40	3	8,176	0.04%
2020/08/18	1	29.80	0	0.00	29.75	1	8,281	0.01%
2020/08/17	0	0.00	5	30.10	30.20	-5	8,289	-0.06%
2020/08/14	6	30.03	2	30.05	30.00	4	8,261	0.05%
2020/08/13	3	29.73	0	0.00	29.45	3	8,271	0.04%
2020/08/12	8	29.85	5	29.93	29.75	3	8,262	0.04%
2020/08/11	4	30.45	5	30.25	30.15	-1	8,251	-0.01%
2020/08/10	5	30.85	5	30.30	30.45	0	8,272	0.00%
2020/08/07	15	30.10	5	30.35	30.10	10	8,296	0.12%
2020/08/06	18	30.96	7	31.02	31.05	11	8,239	0.13%
2020/08/05	0	0.00	2	30.25	30.25	-2	8,120	-0.02%
2020/08/04	5	30.15	4	30.64	30.35	1	8,116	0.01%
2020/07/31	0	0.00	5	29.85	29.90	-5	8,109	-0.06%
2020/07/30	8	30.18	0	0.00	29.90	8	8,131	0.10%
2020/07/29	4	29.10	3	29.30	29.50	1	8,105	0.01%
2020/07/28	13	30.10	6	29.56	28.95	7	8,104	0.09%
2020/07/24	3	31.07	1	31.00	30.75	2	7,968	0.03%
2020/07/23	1	31.30	6	31.30	30.90	-5	7,898	-0.06%
2020/07/22	10	31.35	2	31.40	31.25	8	7,899	0.10%
2020/07/21	11	31.26	9	31.40	31.20	2	7,864	0.03%
2020/07/20	8	31.66	4	30.90	31.50	4	7,808	0.05%
2020/07/17	4	30.90	2	31.03	31.00	2	7,761	0.03%
2020/07/15	6	31.07	3	30.85	30.70	3	7,708	0.04%
2020/07/14	0	0.00	9	30.94	31.00	-9	7,806	-0.12%
2020/07/13	11	31.57	1	31.70	31.80	10	7,782	0.13%
2020/07/10	2	31.78	13	31.91	31.30	-11	7,843	-0.14%
2020/07/09	4	33.01	5	33.05	32.90	-1	7,741	-0.01%
2020/07/08	0	0.00	16	33.58	33.45	-16	7,696	-0.21%
2020/07/07	7	33.58	14	34.05	32.95	-7	7,652	-0.09%
2020/07/06	10	33.24	1	33.15	33.10	9	7,565	0.12%
2020/07/03	8	32.89	2	32.50	32.40	6	7,551	0.08%
2020/07/02	5	32.40	7	32.43	32.50	-2	7,536	-0.03%
2020/07/01	56	32.80	61	33.14	32.35	-5	7,466	-0.07%
2020/06/30	35	31.78	5	31.88	33.15	30	7,086	0.42%
2020/06/29	0	0.00	15	30.23	30.15	-15	6,816	-0.22%
2020/06/24	10	30.85	5	30.60	30.50	5	6,829	0.07%
2020/06/23	0	0.00	4	30.69	30.60	-4	6,858	-0.06%
2020/06/19	0	0.00	3	30.77	30.30	-3	6,947	-0.04%
2020/06/17	5	31.25	26	30.70	30.75	-21	6,739	-0.31%
2020/06/15	25	30.10	1	30.30	29.70	24	7,172	0.33%
2020/06/12	3	28.85	2	28.75	29.15	1	7,177	0.01%
2020/06/11	6	30.40	1	30.55	29.85	5	7,204	0.07%
2020/06/10	0	0.00	1	30.05	30.05	-1	7,285	-0.01%
2020/06/09	3	30.20	11	30.22	30.15	-8	7,462	-0.11%
2020/06/08	3	30.58	3	30.25	30.45	0	7,598	0.00%
2020/06/05	0	0.00	9	30.14	30.15	-9	7,587	-0.12%
2020/06/04	8	30.55	0	0.00	30.20	8	7,633	0.10%
2020/06/03	5	30.15	39	30.22	30.15	-34	7,707	-0.44%
2020/06/02	40	30.06	21	30.16	30.00	19	7,759	0.24%
2020/06/01	20	30.20	34	30.34	30.55	-14	7,836	-0.18%
2020/05/29	18	30.10	21	30.34	30.50	-3	7,867	-0.04%
2020/05/28	20	30.10	12	30.20	29.60	8	8,077	0.10%
2020/05/27	15	30.57	5	30.72	30.70	10	8,086	0.12%
2020/05/26	8	30.14	12	30.19	30.00	-4	8,123	-0.05%
2020/05/25	0	0.00	12	28.59	29.50	-12	8,136	-0.15%
2020/05/21	11	28.77	25	28.96	28.80	-14	8,024	-0.17%
2020/05/20	20	28.75	40	29.02	28.70	-20	8,128	-0.25%
2020/05/19	30	28.35	0	0.00	28.65	30	8,101	0.37%
2020/05/18	23	27.86	28	28.11	27.95	-5	8,078	-0.06%
2020/05/15	57	28.54	50	28.29	28.30	7	8,076	0.09%
2020/05/14	25	28.82	2	28.75	28.20	23	8,040	0.29%
2020/05/13	12	29.30	2	29.28	29.15	10	7,992	0.13%
2020/05/12	28	28.93	27	29.09	29.10	1	7,979	0.01%
2020/05/11	15	28.65	38	29.04	28.90	-23	7,968	-0.29%
2020/05/08	12	28.94	10	29.20	28.90	2	7,937	0.03%
2020/05/07	32	28.95	3	28.95	29.10	29	7,925	0.37%
2020/05/06	2	30.10	4	29.68	29.70	-2	7,842	-0.03%
2020/05/05	5	29.75	0	0.00	29.40	5	7,803	0.06%
2020/05/04	2	29.20	4	29.39	29.25	-2	7,814	-0.03%
2020/04/30	1	30.05	0	0.00	30.00	1	7,805	0.01%
2020/04/29	5	30.10	8	30.03	29.85	-3	7,858	-0.04%
2020/04/28	101	29.90	6	29.93	29.95	95	7,869	1.21%	大買/
2020/04/27	11	29.81	6	29.94	30.00	5	7,955	0.06%
2020/04/24	1	29.20	2	29.20	29.15	-1	7,894	-0.01%
2020/04/23	2	28.85	1	28.80	28.80	1	7,896	0.01%
2020/04/22	3	28.67	0	0.00	28.60	3	7,870	0.04%
2020/04/21	2	28.80	0	0.00	28.80	2	7,852	0.03%
2020/04/17	5	30.55	1	31.10	30.05	4	7,769	0.05%
2020/04/16	6	31.15	1	31.35	31.20	5	7,613	0.07%
2020/04/15	0	0.00	6	31.34	31.20	-6	7,598	-0.08%
2020/04/14	8	30.61	5	30.60	30.60	3	7,525	0.04%
2020/04/13	1	30.55	5	30.54	30.60	-4	7,578	-0.05%
2020/04/10	5	30.15	5	29.80	30.40	0	7,528	0.00%
2020/04/09	0	0.00	10	30.15	29.70	-10	7,544	-0.13%
2020/04/08	6	30.04	21	29.43	30.35	-15	7,478	-0.20%
2020/04/07	66	29.10	29	29.25	29.25	37	7,348	0.50%
2020/04/06	0	0.00	5	29.30	29.35	-5	7,284	-0.07%
2020/04/01	0	0.00	10	28.90	28.90	-10	7,353	-0.14%
2020/03/31	6	29.06	0	0.00	28.40	6	7,422	0.08%
2020/03/30	2	27.50	5	27.84	28.30	-3	7,425	-0.04%
2020/03/27	36	28.70	0	0.00	27.95	36	7,509	0.48%
2020/03/26	6	28.40	10	28.90	28.85	-4	7,909	-0.05%
2020/03/25	2	29.20	2	28.63	28.90	0	8,151	0.00%
2020/03/24	0	0.00	5	28.52	28.40	-5	8,194	-0.06%
2020/03/23	2	27.78	0	0.00	27.70	2	8,536	0.02%
2020/03/20	2	29.85	18	29.72	29.45	-16	8,940	-0.18%
2020/03/19	20	27.40	21	27.51	28.40	-1	9,253	-0.01%
2020/03/18	17	27.74	10	27.85	26.95	7	8,872	0.08%
2020/03/17	5	26.80	2	27.40	26.95	3	9,000	0.03%
2020/03/13	2	28.90	24	29.14	29.75	-22	8,709	-0.25%
2020/03/12	38	32.16	10	32.75	32.10	28	8,506	0.33%
2020/03/10	1	34.70	0	0.00	35.80	1	8,328	0.01%
2020/03/09	0	0.00	6	36.40	35.60	-6	8,248	-0.07%
2020/03/06	6	37.57	0	0.00	37.55	6	8,123	0.07%
2020/03/05	0	0.00	5	37.66	36.90	-5	8,060	-0.06%
2020/03/03	8	37.80	8	37.42	37.45	0	7,867	0.00%
2020/03/02	9	35.89	7	35.96	36.40	2	7,673	0.03%
2020/02/27	14	36.22	5	35.70	35.00	9	7,547	0.12%
2020/02/26	4	36.51	24	35.94	36.50	-20	7,373	-0.27%
2020/02/24	1	35.00	47	34.75	34.90	-46	7,183	-0.64%
2020/02/21	4	35.94	14	35.64	35.45	-10	7,171	-0.14%
2020/02/20	1	35.30	0	35.30	35.30	1	7,060	0.01%
2020/02/19	1	34.75	10	34.68	34.70	-9	7,049	-0.13%
2020/02/18	5	35.05	0	0.00	34.75	5	7,057	0.07%
2020/02/17	15	34.53	0	0.00	34.60	15	7,086	0.21%
2020/02/14	46	34.30	3	34.50	34.40	43	7,082	0.61%
2020/02/13	0	0.00	6	34.18	34.15	-6	7,087	-0.08%
2020/02/12	0	0.00	1	34.30	34.15	-1	7,121	-0.01%
2020/02/07	6	33.38	10	33.40	33.35	-4	7,243	-0.06%
2020/02/06	0	0.00	2	34.10	34.20	-2	7,237	-0.03%
2020/02/05	3	34.20	0	0.00	33.60	3	7,244	0.04%
2020/02/04	14	33.35	0	0.00	33.50	14	7,220	0.19%
2020/02/03	19	31.59	5	32.75	33.00	14	7,249	0.19%
2020/01/31	0	0.00	2	34.90	34.25	-2	7,189	-0.03%
2020/01/20	0	0.00	2	37.85	37.55	-2	7,143	-0.03%
2020/01/17	2	38.00	3	37.77	37.80	-1	7,229	-0.01%
2020/01/16	0	0.00	5	37.61	37.70	-5	7,309	-0.07%
2020/01/15	2	37.40	6	37.83	37.35	-4	7,445	-0.05%
2020/01/14	0	0.00	2	37.80	37.80	-2	7,433	-0.03%
2020/01/13	5	37.20	6	36.95	37.50	-1	7,430	-0.01%
2020/01/10	5	36.75	4	36.70	36.65	1	7,450	0.01%
2020/01/09	9	36.74	0	0.00	36.95	9	7,461	0.12%
2020/01/07	3	37.62	0	0.00	37.00	3	7,476	0.04%
2020/01/06	3	38.33	0	0.00	38.20	3	7,443	0.04%
2020/01/03	1	38.70	6	38.37	38.15	-5	7,509	-0.07%
2020/01/02	11	38.82	9	38.46	38.35	2	7,550	0.03%
2019/12/31	0	0.00	5	38.40	38.45	-5	7,597	-0.07%
2019/12/30	0	0.00	14	38.51	38.35	-14	7,685	-0.18%
2019/12/27	5	39.05	2	39.20	38.50	3	7,650	0.04%
2019/12/26	2	38.58	8	38.43	38.40	-6	7,510	-0.08%
2019/12/25	0	0.00	1	39.45	38.90	-1	7,446	-0.01%
2019/12/23	24	39.66	70	39.96	39.20	-46	7,343	-0.63%
2019/12/20	10	39.00	17	39.07	39.00	-7	6,899	-0.10%
2019/12/19	4	38.28	0	0.00	38.50	4	6,622	0.06%
2019/12/18	7	39.27	4	38.89	38.10	3	6,490	0.05%
2019/12/17	34	38.69	39	38.38	38.00	-5	6,134	-0.08%
2019/12/16	40	38.06	39	38.42	39.10	1	5,802	0.02%
2019/12/13	1	36.20	0	0.00	35.55	1	5,577	0.02%
2019/12/12	6	37.06	11	36.74	36.40	-5	5,540	-0.09%
2019/12/11	10	35.80	1	35.75	35.70	9	5,287	0.17%
2019/12/09	1	35.10	7	35.10	35.10	-6	5,418	-0.11%
2019/12/06	0	0.00	11	35.78	35.50	-11	5,434	-0.20%
2019/12/05	17	35.58	2	35.55	35.85	15	5,489	0.27%
2019/12/04	0	0.00	10	35.15	35.15	-10	5,506	-0.18%
2019/12/03	0	0.00	1	35.25	35.45	-1	5,542	-0.02%
2019/11/29	11	35.44	6	35.50	35.05	5	5,542	0.09%
2019/11/28	0	0.00	7	35.60	35.35	-7	5,538	-0.13%
2019/11/27	13	36.17	0	0.00	35.90	13	5,556	0.23%
2019/11/26	0	0.00	1	35.20	35.20	-1	5,461	-0.02%
2019/11/21	10	34.65	5	34.46	34.75	5	5,528	0.09%
2019/11/20	0	0.00	5	34.75	34.75	-5	5,526	-0.09%
2019/11/18	10	35.20	0	0.00	35.50	10	5,514	0.18%
2019/11/15	3	34.90	0	0.00	34.85	3	5,509	0.05%
2019/11/14	0	0.00	10	34.25	34.35	-10	5,518	-0.18%
2019/11/12	12	34.85	0	0.00	35.05	12	5,576	0.22%
2019/11/11	1	34.90	0	0.00	34.65	1	5,626	0.02%
2019/11/08	1	35.80	7	35.84	35.75	-6	5,640	-0.11%
2019/11/07	5	35.81	11.1	35.93	36.10	-6.1	5,692	-0.11%
2019/11/06	6	37.23	15	36.96	36.90	-9	5,686	-0.16%
2019/11/05	15	37.80	0	0.00	37.50	15	5,984	0.25%
2019/11/04	8	37.35	10	37.40	37.30	-2	6,019	-0.03%
2019/11/01	10	36.90	1	37.10	37.30	9	6,039	0.15%
2019/10/31	8	37.24	18	37.18	36.80	-10	6,132	-0.16%
2019/10/30	12	37.80	2	37.93	37.50	10	6,142	0.16%
2019/10/29	2	37.85	10	37.50	37.50	-8	6,135	-0.13%
2019/10/28	9	38.39	7	38.06	37.90	2	6,209	0.03%
2019/10/25	10	38.82	6	38.75	38.75	4	6,201	0.06%
2019/10/24	6	39.00	1	39.10	39.25	5	6,162	0.08%
2019/10/23	11	38.80	6	38.80	38.50	5	6,182	0.08%
2019/10/22	0	0.00	7	38.42	38.00	-7	6,083	-0.12%
2019/10/18	2	38.30	0	0.00	37.90	2	6,115	0.03%
2019/10/17	2	37.95	0	0.00	38.10	2	6,146	0.03%
2019/10/16	6	37.85	10	37.90	37.50	-4	6,336	-0.06%
2019/10/15	5	37.95	11	38.61	37.95	-6	6,533	-0.09%
2019/10/14	19	38.01	2	38.18	38.25	17	6,572	0.26%
2019/10/09	10	37.70	16	37.98	37.70	-6	6,532	-0.09%
2019/10/08	9	38.13	1	38.20	38.25	8	6,479	0.12%
2019/10/07	15	37.62	9	37.56	37.50	6	6,469	0.09%
2019/10/04	19	37.12	1	37.45	36.85	18	6,431	0.28%
2019/10/02	5	36.15	0	0.00	36.05	5	6,775	0.07%
2019/10/01	4	36.09	4	36.23	36.15	0	6,792	0.00%
2019/09/27	8	35.93	13	36.19	35.50	-5	6,765	-0.07%
2019/09/26	4	36.65	5	36.84	36.70	-1	6,700	-0.01%
2019/09/25	4	36.84	20	37.35	36.65	-16	6,722	-0.24%
2019/09/24	0	0.00	37.1	37.75	37.60	-37.1	6,712	-0.55%
2019/09/23	1	37.75	0	0.00	37.65	1	6,702	0.01%
2019/09/20	5	37.90	2	37.88	37.70	3	6,702	0.04%
2019/09/19	2	37.68	7	37.78	37.50	-5	6,640	-0.08%
2019/09/18	42	38.10	43	38.50	38.55	-1	6,601	-0.02%
2019/09/17	2	36.90	1	37.50	36.65	1	6,243	0.02%
2019/09/16	16	36.88	0	0.00	37.10	16	6,305	0.25%
2019/09/12	4	37.35	4	36.91	37.05	0	6,354	0.00%
2019/09/11	1	37.15	4	36.45	37.25	-3	6,393	-0.05%
2019/09/10	3	36.45	1	36.45	35.85	2	6,314	0.03%
2019/09/09	20	36.95	12	36.90	36.75	8	6,308	0.13%
2019/09/06	8	35.87	12	36.13	36.20	-4	6,293	-0.06%
2019/09/05	0	0.00	6	35.75	35.50	-6	6,436	-0.09%
2019/09/04	5	35.12	10	35.15	35.25	-5	6,445	-0.08%
2019/09/02	0	0.00	5	34.70	34.90	-5	6,591	-0.08%
2019/08/30	24	34.89	11	35.12	34.75	13	6,617	0.20%
2019/08/29	0	0.00	3	34.70	34.60	-3	6,662	-0.05%
2019/08/27	4	34.83	11	34.86	34.40	-7	6,781	-0.10%
2019/08/23	0	0.00	1	34.20	34.10	-1	6,811	-0.01%
2019/08/21	0	0.00	4	34.05	33.95	-4	6,878	-0.06%
2019/08/16	4	33.95	0	0.00	34.20	4	6,984	0.06%
2019/08/14	0	0.00	1	33.15	33.25	-1	7,095	-0.01%
2019/08/13	7	32.99	10	32.76	32.65	-3	7,071	-0.04%
2019/08/12	2	32.90	1	32.75	33.25	1	7,124	0.01%
2019/08/08	7	32.82	5	32.80	32.85	2	7,143	0.03%
2019/08/07	35	33.05	19	33.17	33.00	16	7,184	0.22%
2019/08/06	10	35.50	5	35.10	35.85	5	7,017	0.07%
2019/08/05	9	36.67	0	0.00	36.40	9	7,074	0.13%
2019/08/02	5	37.16	3	36.80	36.80	2	7,279	0.03%
2019/08/01	5	38.04	15	38.26	37.95	-10	7,349	-0.14%
2019/07/31	2	38.95	5	38.95	38.85	-3	7,567	-0.04%
2019/07/30	11	39.43	8.2	38.76	38.75	2.8	7,993	0.04%
2019/07/29	11	40.30	1	40.60	40.10	10	7,996	0.13%
2019/07/26	6	40.00	2	40.25	40.25	4	8,005	0.05%
2019/07/25	0	0.00	11	40.11	40.25	-11	8,165	-0.13%
2019/07/24	4	39.68	10	39.75	39.35	-6	8,097	-0.07%
2019/07/23	9.2	39.61	9	39.35	39.50	0.2	8,160	0.00%
2019/07/22	14	39.45	6	39.28	39.25	8	8,204	0.10%
2019/07/19	2	39.58	6	39.24	39.15	-4	8,258	-0.05%
2019/07/18	15	40.55	23	40.63	39.55	-8	8,268	-0.10%
2019/07/17	11	39.59	72	39.64	40.55	-61	8,135	-0.75%
2019/07/16	28	39.57	36	39.43	39.40	-8	8,035	-0.10%
2019/07/12	0	0.00	4	39.00	38.90	-4	8,342	-0.05%
2019/07/11	19	39.32	0	0.00	39.20	19	8,562	0.22%
2019/07/10	4	38.85	5	38.60	38.65	-1	8,614	-0.01%
2019/07/09	19	38.88	8	38.55	38.65	11	8,828	0.12%
2019/07/08	53	39.53	3	39.10	39.00	50	9,049	0.55%
2019/07/05	0	0.00	1	37.50	37.50	-1	9,086	-0.01%
2019/07/04	6	37.09	1	37.05	37.10	5	10,207	0.05%
2019/07/02	0	0.00	5	37.40	37.35	-5	10,901	-0.05%
2019/07/01	0	0.00	1	37.20	36.85	-1	11,031	-0.01%
2019/06/27	5	37.05	0	0.00	36.70	5	11,501	0.04%
2019/06/26	1	36.40	0	0.00	36.80	1	11,707	0.01%
2019/06/25	0	0.00	12	37.71	36.75	-12	11,834	-0.10%
2019/06/24	2	37.45	4	37.45	37.40	-2	11,963	-0.02%
2019/06/21	10	37.20	0	0.00	37.20	10	12,065	0.08%
2019/06/20	0	0.00	5	37.30	37.10	-5	12,189	-0.04%
2019/06/19	5	36.85	0	0.00	37.05	5	12,635	0.04%
2019/06/17	0	0.00	14	36.91	36.50	-14	13,098	-0.11%
2019/06/14	5	37.13	12	37.03	36.90	-7	13,916	-0.05%
2019/06/13	18	36.94	8	37.14	36.80	10	14,624	0.07%
2019/06/12	7	36.10	7	36.15	36.25	0	14,754	0.00%
2019/06/11	5	35.70	1	35.90	36.00	4	14,900	0.03%
2019/06/06	5	35.20	8	34.94	34.95	-3	14,843	-0.02%
2019/06/05	2	35.05	11	35.45	34.85	-9	14,952	-0.06%
2019/06/03	3	35.12	3	35.35	35.10	0	15,244	0.00%
2019/05/31	5	36.60	5	36.15	36.10	0	15,195	0.00%
2019/05/30	2	36.10	0	0.00	36.25	2	15,280	0.01%
2019/05/29	0	0.00	7	35.82	35.70	-7	15,399	-0.05%
2019/05/28	10	36.23	4	36.10	36.05	6	15,485	0.04%
2019/05/27	0	0.00	4	35.90	35.80	-4	15,658	-0.03%
2019/05/24	2	36.05	6	36.29	36.15	-4	16,081	-0.02%
2019/05/22	8	36.05	8	36.50	36.10	0	16,253	0.00%
2019/05/21	16	35.63	6	35.82	36.65	10	16,356	0.06%
2019/05/20	11	34.91	23	34.75	34.55	-12	16,304	-0.07%
2019/05/17	21	35.29	14	35.10	34.55	7	16,364	0.04%
2019/05/16	1	35.50	11	35.87	35.50	-10	16,401	-0.06%
2019/05/15	9	36.67	4	36.86	36.70	5	16,463	0.03%
2019/05/14	1	35.65	15	35.36	35.65	-14	16,506	-0.08%
2019/05/13	16	35.72	14	35.59	35.40	2	16,473	0.01%
2019/05/10	10	36.40	7	37.11	36.45	3	16,462	0.02%
2019/05/09	17	37.83	15	38.02	37.20	2	16,372	0.01%
2019/05/08	9	37.77	13	38.34	37.50	-4	16,549	-0.02%
2019/05/07	25	39.22	3	39.30	39.20	22	16,842	0.13%
2019/05/06	2	42.15	8	41.71	41.50	-6	16,539	-0.04%
2019/05/02	5	42.85	4	42.50	43.05	1	16,608	0.01%
2019/04/30	2	41.30	7	41.00	41.80	-5	16,598	-0.03%
2019/04/29	4	41.34	0	0.00	41.20	4	16,873	0.02%
2019/04/26	6	41.27	0	0.00	41.20	6	16,896	0.04%
2019/04/25	8	42.00	4	42.05	42.00	4	17,209	0.02%
2019/04/24	4	42.45	0	0.00	42.45	4	17,234	0.02%
2019/04/23	3	42.48	0	0.00	42.60	3	17,276	0.02%
2019/04/22	3	43.28	7	43.23	43.15	-4	17,522	-0.02%
2019/04/19	10	42.59	12	42.98	42.70	-2	17,712	-0.01%
2019/04/18	22	43.74	2	42.70	42.15	20	17,796	0.11%
2019/04/17	9	45.37	22	44.91	44.30	-13	17,877	-0.07%
2019/04/16	2	43.95	42	43.98	44.50	-40	17,684	-0.23%
2019/04/15	7	43.64	3	44.00	43.90	4	17,630	0.02%
2019/04/12	9	43.75	20	43.86	43.75	-11	17,456	-0.06%
2019/04/11	24	43.23	12	43.65	43.00	12	17,228	0.07%
2019/04/10	61	44.13	33	44.15	44.25	28	16,912	0.17%
2019/04/09	5	41.85	5	41.86	42.00	0	15,995	0.00%
2019/04/08	11	41.56	8	41.55	40.90	3	15,740	0.02%
2019/04/03	12	40.46	5	40.47	40.45	7	15,536	0.05%
2019/04/02	54	41.02	3	41.40	40.80	51	15,407	0.33%
2019/04/01	0	0.00	20	40.23	40.15	-20	15,066	-0.13%
2019/03/29	5	40.18	15	39.93	39.95	-10	14,931	-0.07%
2019/03/28	1	39.50	7	39.46	39.55	-6	14,844	-0.04%
2019/03/27	13	40.15	12	40.33	39.85	1	14,968	0.01%
2019/03/26	2	39.23	7	39.39	39.20	-5	14,863	-0.03%
2019/03/25	7	39.19	11	39.75	38.85	-4	14,975	-0.03%
2019/03/22	26	41.17	6	41.32	40.60	20	14,881	0.13%
2019/03/21	4	40.20	8	40.23	40.10	-4	14,527	-0.03%
2019/03/20	10	40.41	5	40.60	40.35	5	14,483	0.03%
2019/03/19	44	41.89	38	41.63	39.55	6	14,288	0.04%
2019/03/18	11	39.43	33	39.73	41.15	-22	13,620	-0.16%
2019/03/15	1	37.40	23	37.45	37.45	-22	13,140	-0.17%
2019/03/14	11	36.79	15	37.03	36.80	-4	12,936	-0.03%
2019/03/12	3	36.37	3	36.23	36.00	0	13,193	0.00%
2019/03/11	3	36.10	4	36.38	36.25	-1	13,291	-0.01%
2019/03/07	20	35.91	1	36.70	35.60	19	14,841	0.13%
2019/03/06	2	37.55	2	37.35	37.25	0	15,111	0.00%
2019/03/05	3	37.77	3	37.73	37.50	0	15,338	0.00%
2019/03/04	6	37.23	0	0.00	37.90	6	15,348	0.04%
2019/02/27	3	36.70	19	36.88	36.80	-16	15,395	-0.10%
2019/02/26	18	38.09	10	37.91	37.45	8	15,447	0.05%
2019/02/25	3	37.73	16	38.71	38.00	-13	15,655	-0.08%
2019/02/22	14	37.13	5	37.16	37.10	9	15,441	0.06%
2019/02/21	1	36.75	0	0.00	36.55	1	15,576	0.01%
2019/02/20	1	37.15	5	36.68	37.00	-4	15,698	-0.03%
2019/02/18	10	35.88	11	36.15	35.90	-1	16,167	-0.01%
2019/02/15	16	35.43	5	35.42	35.35	11	16,495	0.07%
2019/02/14	2	36.73	2	36.48	36.50	0	17,457	0.00%
2019/02/13	16	36.31	13	36.16	36.20	3	17,620	0.02%
2019/02/12	0	0.00	11	37.32	37.10	-11	17,598	-0.06%
2019/02/11	11	36.55	0	0.00	36.80	11	17,833	0.06%
2019/01/29	0.1	37.15	5	37.08	37.00	-4.9	17,804	-0.03%
2019/01/28	14	37.47	11	37.28	37.95	3	17,508	0.02%
2019/01/25	0	0.00	8	34.90	34.80	-8	17,053	-0.05%
2019/01/24	3	34.48	0	0.00	34.45	3	17,031	0.02%
2019/01/23	5	34.50	8	34.49	34.50	-3	17,032	-0.02%
2019/01/22	3	34.08	0	0.00	34.00	3	16,931	0.02%
2019/01/21	17.1	34.09	14	34.44	34.10	3.1	16,789	0.02%
2019/01/18	5	33.02	6	33.05	32.95	-1	16,517	-0.01%
2019/01/17	45	33.07	50	33.13	32.85	-5	16,516	-0.03%
2019/01/15	26	33.79	23	33.76	33.80	3	16,294	0.02%
2019/01/14	38	34.19	21	34.00	33.60	17	16,235	0.10%
2019/01/11	13	34.25	14	33.53	33.60	-1	15,993	-0.01%
2019/01/10	35	34.67	32	34.65	34.60	3	15,728	0.02%
2019/01/09	27	36.44	29	35.94	35.35	-2	15,538	-0.01%
2019/01/08	5	37.30	6	37.03	37.00	-1	15,237	-0.01%
2019/01/07	20	37.22	18	36.73	36.70	2	15,272	0.01%
2019/01/04	1	36.25	8	36.31	36.50	-7	15,269	-0.05%
2019/01/03	2	36.10	0	0.00	36.10	2	15,382	0.01%
2019/01/02	3	35.97	1	35.90	36.10	2	15,459	0.01%
2018/12/28	7	35.22	4	35.01	35.35	3	15,655	0.02%
2018/12/27	21	36.69	15	36.56	36.50	6	15,552	0.04%
2018/12/26	9	36.72	2	37.33	36.20	7	15,523	0.05%
2018/12/24	1	36.60	0	0.00	36.60	1	15,423	0.01%
2018/12/21	1	36.50	3	35.78	36.30	-2	15,495	-0.01%
2018/12/20	2	36.10	11	36.27	35.90	-9	15,428	-0.06%
2018/12/19	26	38.67	35	38.33	38.15	-9	15,382	-0.06%
2018/12/18	5	38.96	0	0.00	38.80	5	15,267	0.03%
2018/12/17	2	39.15	11	38.13	37.75	-9	15,081	-0.06%
2018/12/14	17	39.23	25	38.84	38.65	-8	14,964	-0.05%
2018/12/13	47	39.02	17	38.80	38.90	30	14,878	0.20%
2018/12/12	15	39.78	22	39.52	39.45	-7	14,731	-0.05%
2018/12/11	2	40.30	2	39.20	39.15	0	14,594	0.00%
2018/12/10	14	39.75	0	0.00	39.50	14	14,454	0.10%
2018/12/07	4	43.45	7	43.31	42.80	-3	14,188	-0.02%
2018/12/06	42	44.59	22	42.96	42.55	20	14,100	0.14%
2018/12/05	6	46.31	7	46.21	46.45	-1	13,891	-0.01%
2018/12/04	6	46.73	5	47.27	46.35	1	13,879	0.01%
2018/12/03	30	46.51	13	46.73	47.25	17	13,881	0.12%
2018/11/30	17	47.70	24	47.63	45.55	-7	13,493	-0.05%
2018/11/29	8	47.35	6	48.63	47.00	2	12,082	0.02%
2018/11/28	32	43.94	15	45.09	45.30	17	11,511	0.15%
2018/11/27	10	41.80	10	43.15	43.15	0	11,258	0.00%
2018/11/26	1	41.40	0	0.00	41.40	1	11,163	0.01%
2018/11/23	0	0.00	1	42.15	41.90	-1	10,973	-0.01%
2018/11/22	3	43.12	2	45.00	42.60	1	10,822	0.01%
2018/11/21	0	0.00	0.4	43.00	43.00	-0.4	10,409	0.00%
2018/11/20	1	42.20	5	42.92	42.80	-4	10,156	-0.04%
2018/11/19	6	42.60	11	42.20	41.85	-5	9,861	-0.05%
2018/11/16	7	43.76	6	44.67	43.00	1	9,654	0.01%
2018/11/15	7	42.96	8	42.99	42.90	-1	9,436	-0.01%
2018/11/14	7	43.79	7	43.39	43.00	0	9,140	0.00%
2018/11/13	19	44.39	24	44.92	44.55	-5	8,732	-0.06%
2018/11/12	2	41.15	26	41.45	42.35	-24	7,639	-0.31%
2018/11/09	14	38.68	11	39.25	38.50	3	7,419	0.04%
2018/11/08	1	39.50	0	0.00	39.10	1	7,418	0.01%
2018/11/07	1	34.90	7	35.63	37.15	-6	7,128	-0.08%
2018/11/06	9	33.80	19	34.36	33.80	-10	7,101	-0.14%
2018/11/05	9	35.51	2	35.40	34.85	7	7,288	0.10%
2018/11/02	12	35.38	1	35.65	35.70	11	7,240	0.15%
2018/11/01	0	0.00	2	34.70	34.90	-2	7,135	-0.03%
2018/10/31	9	33.37	6	33.70	33.60	3	7,146	0.04%
2018/10/30	0	0.00	11	32.55	32.70	-11	7,060	-0.16%
2018/10/29	2	31.50	11.1	31.64	31.70	-9.1	6,981	-0.13%
2018/10/26	15	31.41	2	31.30	31.15	13	6,938	0.19%
2018/10/25	2	31.95	14	31.96	31.70	-12	6,878	-0.17%
2018/10/24	0	0.00	3	35.02	33.40	-3	6,787	-0.04%
2018/10/23	0	0.00	4	33.13	33.00	-4	6,567	-0.06%
2018/10/22	1	32.95	6	32.53	33.80	-5	6,553	-0.08%
2018/10/19	1	32.10	1	32.20	32.20	0	6,460	0.00%
2018/10/18	0	0.00	2	31.53	31.65	-2	6,359	-0.03%
2018/10/17	8	31.48	3	31.17	31.10	5	6,306	0.08%
2018/10/16	1	31.35	0	0.00	31.85	1	6,232	0.02%
2018/10/12	2	30.83	1	31.10	31.10	1	6,113	0.02%
2018/10/11	7	30.94	4	31.25	30.40	3	6,168	0.05%
2018/10/09	28	34.30	5.1	34.26	33.75	22.9	5,982	0.38%
2018/10/08	7	35.71	0	0.00	35.50	7	5,802	0.12%
2018/10/05	6	37.73	4	38.33	38.40	2	5,547	0.04%
2018/10/04	2	38.80	0	0.00	39.05	2	5,427	0.04%
2018/10/03	12	39.01	0	0.00	38.90	12	5,353	0.22%
2018/10/01	1	39.80	0	0.00	39.90	1	5,281	0.02%
2018/09/28	3	40.80	0	0.00	40.60	3	5,253	0.06%
2018/09/26	2	42.90	4	42.74	43.05	-2	5,288	-0.04%
2018/09/25	1	40.30	0	0.00	40.35	1	5,267	0.02%
2018/09/21	0	0.00	2	40.65	39.90	-2	5,244	-0.04%
2018/09/20	2	39.70	0	0.00	39.40	2	5,200	0.04%
2018/09/19	2	40.00	1	40.15	40.05	1	5,207	0.02%
2018/09/17	1	39.00	2	39.25	39.30	-1	5,159	-0.02%
2018/09/14	2	39.95	2	40.08	40.10	0	5,128	0.00%
2018/09/13	3	39.35	0	0.00	39.30	3	5,096	0.06%
2018/09/12	0	0.00	1	38.40	39.30	-1	5,099	-0.02%
2018/09/11	0	0.00	3	39.02	38.80	-3	5,147	-0.06%
2018/09/10	4	38.23	6	37.83	37.20	-2	5,086	-0.04%
2018/09/07	3	40.98	0	0.00	39.90	3	5,012	0.06%
2018/09/06	1	42.65	2	42.70	42.70	-1	4,873	-0.02%
2018/09/03	3	43.52	0	0.00	43.45	3	4,930	0.06%
2018/08/31	0	0.00	2	44.30	44.60	-2	4,955	-0.04%
2018/08/28	2	44.20	0	0.00	44.40	2	5,106	0.04%
2018/08/24	0	0.00	2	43.60	43.55	-2	5,162	-0.04%
2018/08/22	2	44.75	8	45.09	44.35	-6	5,244	-0.11%
2018/08/21	0	0.00	5	42.25	42.05	-5	5,029	-0.10%
2018/08/20	2	43.35	0	0.00	42.10	2	5,034	0.04%
2018/08/17	2	43.60	1	44.30	43.20	1	5,033	0.02%
2018/08/16	0	0.00	14	42.23	43.55	-14	5,097	-0.27%
2018/08/15	7	43.76	2	44.33	42.85	5	5,021	0.10%
2018/08/14	1	45.65	1	46.40	46.15	0	4,878	0.00%
2018/08/13	10	45.50	20	46.36	47.05	-10	4,842	-0.21%
2018/08/10	23	48.44	11	49.53	47.05	12	4,764	0.25%
2018/08/08	3	51.90	0	0.00	52.60	3	4,743	0.06%
2018/08/07	2	51.90	0	0.00	52.40	2	4,823	0.04%
2018/07/24	2	53.20	0	0.00	53.30	2	5,409	0.04%
2018/07/23	0	0.00	10	53.54	53.40	-10	5,553	-0.18%
2018/07/19	2	54.20	0	0.00	53.70	2	5,615	0.04%
2018/07/18	0	0.00	1	54.00	55.00	-1	5,598	-0.02%
2018/07/17	0	0.00	3	52.90	52.50	-3	5,448	-0.06%
2018/07/16	0	0.00	5	52.50	52.80	-5	5,456	-0.09%
2018/07/11	2	51.30	0	0.00	51.10	2	5,609	0.04%
2018/07/09	1	50.70	0	0.00	51.90	1	5,687	0.02%
2018/07/06	2	51.30	6	51.55	51.70	-4	5,681	-0.07%
2018/07/05	3	51.17	3	51.03	51.30	0	5,724	0.00%
2018/07/04	4	51.70	0.5	51.00	50.60	3.5	5,784	0.06%
2018/07/03	5	53.82	8	53.73	52.80	-3	5,779	-0.05%
2018/06/29	0	0.00	1	57.00	56.90	-1	5,851	-0.02%
2018/06/28	5	56.30	0	0.00	55.80	5	6,004	0.08%
2018/06/27	0	0.00	1	57.90	56.90	-1	6,064	-0.02%
2018/06/26	3	55.80	1	55.70	56.00	2	6,129	0.03%
2018/06/22	1	57.00	0	0.00	56.70	1	6,855	0.01%
2018/06/21	4	57.20	2	57.30	56.50	2	6,885	0.03%
2018/06/20	7	57.70	1	58.50	56.90	6	6,973	0.09%
2018/06/19	5	60.30	2	60.15	59.00	3	7,225	0.04%
2018/06/15	0	0.00	4	59.38	59.30	-4	7,445	-0.05%
2018/06/14	1	60.40	1	59.80	59.50	0	7,359	0.00%
2018/06/12	0	0.00	1	59.40	59.20	-1	7,402	-0.01%
2018/06/11	0	0.00	1	59.60	59.60	-1	7,387	-0.01%
2018/06/08	0	0.00	3	60.30	60.20	-3	7,373	-0.04%
2018/06/07	3	59.70	1	59.80	59.70	2	7,417	0.03%
2018/06/06	0	0.00	5	61.06	60.60	-5	7,372	-0.07%
2018/06/05	4	60.00	0	0.00	59.90	4	7,306	0.05%
2018/06/01	0	0.00	2	58.80	58.50	-2	7,200	-0.03%
2018/05/31	1	59.20	5	58.84	58.60	-4	7,188	-0.06%
2018/05/29	1	58.30	0.1	58.30	58.30	0.9	7,114	0.01%
2018/05/28	1	58.80	13	59.05	58.60	-12	7,133	-0.17%
2018/05/24	5	58.78	2	58.90	59.10	3	7,129	0.04%
2018/05/23	2	57.85	0	0.00	57.20	2	7,063	0.03%
2018/05/22	2	59.00	1	58.60	58.10	1	7,053	0.01%
2018/05/21	1	59.00	0	0.00	58.70	1	7,088	0.01%
2018/05/18	1	58.50	3	59.53	58.30	-2	7,084	-0.03%
2018/05/17	9	60.61	7	60.34	59.50	2	7,133	0.03%
2018/05/16	1	59.30	2	59.10	58.40	-1	6,987	-0.01%
2018/05/15	12	58.22	4	58.73	57.80	8	7,014	0.11%
2018/05/14	1	56.60	1	57.10	56.80	0	7,104	0.00%
2018/05/11	2	56.75	3	56.57	56.40	-1	7,124	-0.01%
2018/05/10	3	56.97	4	56.45	56.50	-1	7,105	-0.01%
2018/05/09	2	56.50	1	56.70	56.40	1	7,127	0.01%
2018/05/08	13	58.62	4	57.83	57.50	9	7,379	0.12%
2018/05/07	4	57.03	3	56.87	56.70	1	7,288	0.01%
2018/05/04	3	58.93	3	58.83	58.50	0	7,268	0.00%
2018/05/03	1	58.50	2	58.10	58.10	-1	7,256	-0.01%
2018/05/02	4	59.65	1	59.80	58.40	3	7,308	0.04%
2018/04/30	2	55.85	2	57.85	60.50	0	7,271	0.00%
2018/04/27	6	56.15	1	56.80	55.00	5	7,150	0.07%
2018/04/26	10	58.81	1	60.10	57.40	9	7,033	0.13%
2018/04/25	3	60.60	2	60.50	60.70	1	6,981	0.01%
2018/04/24	1	60.80	10	60.60	60.00	-9	7,009	-0.13%
2018/04/23	1.5	61.47	12	61.92	61.20	-10.5	7,046	-0.15%
2018/04/20	11	62.00	0	0.00	62.50	11	7,074	0.16%
2018/04/19	3	61.53	0	0.00	61.50	3	7,065	0.04%
2018/04/18	0	0.00	3	61.50	61.80	-3	7,038	-0.04%
2018/04/17	5	61.90	1	63.20	61.80	4	7,018	0.06%
2018/04/16	3	62.23	1	62.40	62.10	2	6,974	0.03%
2018/04/13	10	63.14	2	63.50	63.00	8	6,967	0.11%
2018/04/12	1	63.60	1	63.90	63.60	0	7,059	0.00%
2018/04/11	2	64.45	0	0.00	63.70	2	7,116	0.03%
2018/04/10	0	0.00	1	65.70	64.50	-1	7,222	-0.01%
2018/04/09	4	67.18	12	68.91	66.50	-8	7,178	-0.11%
2018/04/03	13	67.38	4	67.23	67.60	9	7,098	0.13%
2018/04/02	5	68.86	0	0.00	67.30	5	7,089	0.07%
2018/03/31	0	0.00	3	68.20	68.10	-3	6,997	-0.04%
2018/03/30	12	66.92	11	66.90	66.30	1	6,861	0.01%
2018/03/29	1	66.70	2	67.00	66.30	-1	6,865	-0.01%
2018/03/28	2	68.10	7	66.67	66.20	-5	6,917	-0.07%
2018/03/27	4	66.23	6	66.10	67.00	-2	7,085	-0.03%
2018/03/26	1	63.50	7	63.54	63.00	-6	6,669	-0.09%
2018/03/23	4	64.48	11	64.48	63.90	-7	6,718	-0.10%
2018/03/22	12	69.29	15	68.61	66.00	-3	6,790	-0.04%
2018/03/21	11	65.21	13	64.22	67.60	-2	6,851	-0.03%
2018/03/20	2	61.80	12	61.99	62.00	-10	6,794	-0.15%
2018/03/19	0	0.00	1	62.40	62.40	-1	6,891	-0.01%
2018/03/16	2	62.55	0	0.00	62.30	2	6,897	0.03%
2018/03/15	3	62.20	1	61.90	61.80	2	6,835	0.03%
2018/03/14	0	0.00	1	62.50	62.30	-1	6,820	-0.01%
2018/03/13	1	63.40	6	63.38	63.00	-5	6,827	-0.07%
2018/03/12	0	0.00	1	61.60	62.00	-1	6,802	-0.01%
2018/03/09	1.5	61.23	0	0.00	61.10	1.5	6,828	0.02%
2018/03/08	2	61.10	1	61.10	61.10	1	6,825	0.01%
2018/03/07	1	59.80	1	60.10	60.50	0	6,847	0.00%
2018/03/06	1	61.00	0	0.00	60.50	1	6,860	0.01%
2018/03/05	0	0.00	1	60.70	60.50	-1	6,887	-0.01%
2018/03/02	0	0.00	1	61.00	61.00	-1	6,868	-0.01%
2018/02/27	6	61.37	0	0.00	61.00	6	6,895	0.09%
2018/02/26	0	0.00	2	62.60	62.20	-2	6,970	-0.03%
2018/02/23	1	62.70	1	63.20	62.50	0	7,025	0.00%
2018/02/22	0	0.00	1	62.10	62.00	-1	7,022	-0.01%
2018/02/21	5	62.16	4	62.38	63.00	1	7,023	0.01%
2018/02/12	5	60.26	0	0.00	59.90	5	6,981	0.07%
2018/02/09	1	59.80	1	59.70	60.00	0	7,002	0.00%
2018/02/08	5	62.42	0	0.00	62.10	5	6,923	0.07%
2018/02/07	3	63.23	2	64.15	63.50	1	6,972	0.01%
2018/02/06	10	63.95	5	62.30	62.30	5	6,922	0.07%
2018/02/05	6	68.42	7	68.81	68.60	-1	6,841	-0.01%
2018/02/02	10	70.64	0	0.00	70.60	10	6,869	0.15%
2018/02/01	1	71.50	1	71.30	70.50	0	6,928	0.00%
2018/01/31	3	71.77	4	73.78	71.00	-1	6,891	-0.01%
2018/01/30	1	71.30	0	0.00	71.40	1	6,613	0.02%
2018/01/29	2	70.50	3	70.67	70.20	-1	6,547	-0.02%
2018/01/25	14	69.38	2	69.60	68.60	12	6,529	0.18%
2018/01/24	2	69.50	4	69.30	69.20	-2	6,512	-0.03%
2018/01/23	4	70.15	6	69.67	69.50	-2	6,482	-0.03%
2018/01/22	2	71.50	0	0.00	71.20	2	6,471	0.03%
2018/01/19	2	71.20	0	0.00	71.10	2	6,489	0.03%
2018/01/18	0	0.00	1	72.70	72.00	-1	6,477	-0.02%
2018/01/16	1	73.00	3	72.53	72.60	-2	6,478	-0.03%
2018/01/15	2	72.20	0	0.00	71.80	2	6,461	0.03%
2018/01/12	4	70.63	1	71.00	71.30	3	6,496	0.05%
2018/01/11	2	70.30	3	70.90	70.20	-1	6,582	-0.02%
2018/01/10	0	0.00	1	71.50	70.80	-1	6,671	-0.01%
2018/01/09	5	72.28	11	72.97	72.30	-6	6,799	-0.09%
2018/01/08	8	72.61	1	73.00	72.00	7	6,845	0.10%
2018/01/05	3	76.13	3	75.57	75.20	0	6,877	0.00%
2018/01/04	2	76.30	3	76.20	75.60	-1	6,877	-0.01%
2018/01/03	30	74.97	72	74.29	74.20	-42	6,916	-0.61%
2018/01/02	40	74.00	0	0.00	73.90	40	6,985	0.57%