宏達電 (2498)-日盛-中和券商分點個股進出

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
42.80
漲跌
▼0.05
漲幅
-0.12%
成交量
2,245張
產業
上市通信網路類股▲0.95%
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－日盛-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-中和券商分點個股進出
日盛-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	20	64.95	11	65.00	64.10	9	25,252	0.04%
2023/04/06	9	62.64	20	63.38	63.60	-11	24,885	-0.04%
2023/03/31	15	62.17	19	62.53	62.60	-4	24,950	-0.02%
2023/03/30	13	62.14	10	62.04	62.00	3	25,029	0.01%
2023/03/29	26	61.70	19	61.71	61.60	7	25,176	0.03%
2023/03/28	33	62.31	68	62.80	61.70	-35	25,355	-0.14%
2023/03/27	11	64.42	14	64.14	63.60	-3	25,215	-0.01%
2023/03/24	10	63.91	147	63.83	63.00	-137	25,157	-0.54%	大賣/鉅額交易
2023/03/23	10	63.10	40	63.32	63.10	-30	25,160	-0.12%
2023/03/22	26	63.28	70	63.29	63.30	-44	25,290	-0.17%
2023/03/21	18	63.10	17	63.37	62.70	1	25,422	0.00%
2023/03/20	23	62.98	78	62.80	63.20	-55	25,545	-0.22%
2023/03/17	164	61.88	22	62.09	62.20	142	25,901	0.55%	大買/鉅額交易
2023/03/16	130	61.78	15	61.35	61.10	115	26,237	0.44%	大買/鉅額交易
2023/03/15	36	63.19	23	63.40	63.00	13	26,537	0.05%
2023/03/14	13	61.76	117	63.48	62.50	-104	26,978	-0.39%	大賣/鉅額交易
2023/03/13	16	60.84	19	62.07	62.60	-3	27,719	-0.01%
2023/03/10	51	62.65	171	62.17	62.60	-120	28,235	-0.42%	大賣/鉅額交易
2023/03/09	23	65.43	25.1	65.67	64.40	-2.1	29,472	-0.01%
2023/03/08	25	63.80	109.8	63.68	63.40	-84.8	29,774	-0.28%	大賣/
2023/03/07	21	65.03	20.2	65.25	64.90	0.8	29,637	0.00%
2023/03/06	27	64.57	85.3	64.28	64.80	-58.3	29,643	-0.20%
2023/03/03	152	64.85	447.1	63.63	63.60	-295.1	29,568	-1.00%	大買/大賣/鉅額交易
2023/03/02	49.1	65.16	83	65.72	64.80	-33.9	29,462	-0.12%
2023/03/01	34.3	66.89	88.1	67.02	66.10	-53.8	29,189	-0.18%
2023/02/24	41	66.08	37	66.77	65.40	4	28,773	0.01%
2023/02/23	125	65.54	156	66.21	66.70	-31	28,439	-0.11%	大買/大賣/
2023/02/22	21	65.02	19	65.31	64.60	2	28,059	0.01%
2023/02/21	42	67.35	37	67.43	66.70	5	27,948	0.02%
2023/02/20	13	66.33	19	66.84	66.90	-6	27,536	-0.02%
2023/02/17	14	65.32	24	65.63	65.80	-10	27,439	-0.04%
2023/02/16	5	65.00	20	65.42	65.60	-15	27,622	-0.05%
2023/02/15	32	64.01	21	64.18	64.50	11	27,729	0.04%
2023/02/14	16	65.70	18	65.54	65.50	-2	27,359	-0.01%
2023/02/13	16	65.68	23	65.24	65.20	-7	27,496	-0.03%
2023/02/10	39	66.36	17	65.63	65.50	22	27,637	0.08%
2023/02/09	39	67.18	41.2	67.23	67.70	-2.2	27,428	-0.01%
2023/02/08	43	66.43	31.5	66.47	66.30	11.6	27,527	0.04%
2023/02/07	67	66.61	44	66.36	66.10	23	27,519	0.08%
2023/02/06	106	66.51	124.2	67.65	68.70	-18.2	27,040	-0.07%	大買/大賣/
2023/02/03	122.8	66.93	125	66.28	65.10	-2.2	26,040	-0.01%	大買/大賣/
2023/02/02	2	65.60	37.3	66.58	66.90	-35.3	24,490	-0.14%
2023/02/01	15	60.83	16	60.90	60.90	-1	24,173	0.00%
2023/01/31	23	60.24	21	60.62	60.80	2	24,234	0.01%
2023/01/30	22	59.07	32	58.96	59.50	-10	24,065	-0.04%
2023/01/17	16	57.19	14	57.21	57.20	2	24,033	0.01%
2023/01/16	17	57.22	28	57.42	57.20	-11	24,166	-0.05%
2023/01/13	42	58.17	7	58.27	57.30	35	24,282	0.14%
2023/01/12	19	59.69	45	59.77	59.50	-26	24,235	-0.11%
2023/01/11	16	59.44	29	59.16	59.00	-13	24,121	-0.05%
2023/01/10	10	59.16	17	58.86	58.80	-7	24,312	-0.03%
2023/01/09	10	59.46	14	58.89	58.70	-4	24,559	-0.02%
2023/01/06	51	58.77	38	59.03	58.50	13	24,854	0.05%
2023/01/05	38	59.67	155	59.73	58.70	-117	25,296	-0.46%	大賣/鉅額交易
2023/01/04	257	59.08	133	58.95	58.80	124	25,241	0.49%	大買/大賣/鉅額交易
2023/01/03	33	57.39	45	57.33	58.10	-12	25,223	-0.05%
2022/12/30	53	56.10	45	56.60	55.70	8	25,198	0.03%
2022/12/29	32	55.53	34	55.62	55.70	-2	25,355	-0.01%
2022/12/28	17	56.68	25	56.16	55.70	-8	25,989	-0.03%
2022/12/27	27	56.75	20	56.98	57.10	7	26,174	0.03%
2022/12/26	12	55.66	15	55.71	55.70	-3	26,380	-0.01%
2022/12/23	11	55.13	59	55.26	55.00	-48	26,855	-0.18%
2022/12/22	22	55.99	63	56.14	55.40	-41	27,133	-0.15%
2022/12/21	115	54.71	24	55.66	55.80	91	27,737	0.33%	大買/
2022/12/20	32	56.18	108	54.93	54.40	-76	28,192	-0.27%	大賣/
2022/12/19	27	56.83	33	56.77	56.40	-6	28,938	-0.02%
2022/12/16	23	57.76	27	57.33	57.20	-4	29,573	-0.01%
2022/12/15	11	58.65	12	58.33	58.20	-1	30,474	0.00%
2022/12/14	15	58.61	13	58.37	58.40	2	31,185	0.01%
2022/12/13	34	59.53	28.6	58.98	58.40	5.4	31,538	0.02%
2022/12/12	16	59.28	19	59.18	58.90	-3	31,888	-0.01%
2022/12/09	25	59.81	22.4	60.30	59.40	2.6	31,984	0.01%
2022/12/08	34	59.47	37	59.78	59.90	-3	31,994	-0.01%
2022/12/07	45	59.48	25.5	59.80	58.00	19.5	32,125	0.06%
2022/12/06	50.5	61.02	53	61.19	59.90	-2.5	32,225	-0.01%
2022/12/05	66	60.62	38.8	60.93	60.40	27.2	32,529	0.08%
2022/12/02	63.8	58.66	108	58.20	59.10	-44.2	31,931	-0.14%	大賣/
2022/12/01	517	59.49	134	59.22	57.80	383	31,833	1.20%	大買/大賣/鉅額交易
2022/11/30	26	54.57	41	56.26	57.60	-15	31,310	-0.05%
2022/11/29	14	51.47	16	52.27	52.40	-2	31,608	-0.01%
2022/11/28	15	51.75	6	51.57	51.50	9	33,714	0.03%
2022/11/25	4	52.93	2	52.70	52.70	2	34,360	0.01%
2022/11/24	1	53.60	8	53.10	53.40	-7	35,383	-0.02%
2022/11/23	7	52.67	18	52.51	52.40	-11	35,608	-0.03%
2022/11/22	18	52.76	7	52.91	52.80	11	35,980	0.03%
2022/11/21	33	54.22	28	53.43	52.80	5	37,064	0.01%
2022/11/18	27	53.95	22	54.38	53.40	5	37,282	0.01%
2022/11/17	12	55.22	18	54.81	54.70	-6	38,061	-0.02%
2022/11/16	6	54.38	9	54.57	54.50	-3	38,499	-0.01%
2022/11/15	23	54.10	20	54.02	54.30	3	38,967	0.01%
2022/11/14	15	54.18	38	53.92	54.30	-23	39,829	-0.06%
2022/11/11	23	52.91	25	53.66	52.40	-2	40,889	0.00%
2022/11/10	17	52.91	20	52.84	52.70	-3	41,712	-0.01%
2022/11/09	14	52.88	17	53.29	53.40	-3	42,307	-0.01%
2022/11/08	18	53.86	21	52.55	51.80	-3	43,100	-0.01%
2022/11/07	27	53.23	18	52.68	52.50	9	43,801	0.02%
2022/11/04	46	53.23	53	53.37	53.50	-7	44,700	-0.02%
2022/11/03	96	50.15	108	51.21	52.70	-12	44,986	-0.03%	大賣/
2022/11/02	4	50.63	13	50.31	50.50	-9	45,218	-0.02%
2022/11/01	7	50.33	7	50.53	50.90	0	46,009	0.00%
2022/10/31	17	50.29	4.5	49.99	50.50	12.5	46,929	0.03%
2022/10/28	29.2	48.91	18	48.58	48.30	11.2	48,686	0.02%
2022/10/27	1	49.05	5	49.48	50.30	-4	49,722	-0.01%
2022/10/26	20.1	49.22	18	48.42	48.40	2.1	50,392	0.00%
2022/10/25	17	49.48	15	49.31	49.05	2	51,129	0.00%
2022/10/24	12	50.27	12	49.79	49.65	0	52,478	0.00%
2022/10/21	14.2	50.60	11	49.25	49.25	3.2	54,504	0.01%
2022/10/20	16	50.73	11	51.01	51.00	5	55,537	0.01%
2022/10/19	35	52.26	35	52.11	51.70	0	56,959	0.00%
2022/10/18	38	52.40	34	52.36	52.00	4	58,860	0.01%
2022/10/17	19	50.50	15	51.57	52.50	4	62,994	0.01%
2022/10/14	13	51.75	20	51.47	51.70	-7	65,525	-0.01%
2022/10/13	25	51.09	18	49.25	49.05	7	66,365	0.01%
2022/10/12	29	51.48	29	51.92	53.00	0	66,666	0.00%
2022/10/11	82	52.49	16	51.82	51.60	66	67,341	0.10%
2022/10/07	28	56.06	25	56.40	55.90	3	67,859	0.00%
2022/10/06	10	55.52	117	55.01	56.50	-107	69,128	-0.15%	大賣/鉅額交易
2022/10/05	133	55.77	137	56.92	55.00	-4	70,843	-0.01%	大買/大賣/
2022/10/04	17	55.77	11	55.99	55.90	6	71,871	0.01%
2022/10/03	132	54.14	28	54.15	54.30	104	72,857	0.14%	大買/鉅額交易
2022/09/30	19	52.65	18	51.95	54.80	1	75,063	0.00%
2022/09/29	18	53.27	123	53.08	53.30	-105	77,665	-0.14%	大賣/鉅額交易
2022/09/28	220	53.50	226	53.43	52.00	-6	81,115	-0.01%	大買/大賣/
2022/09/27	144	55.47	27	55.89	56.60	117	82,606	0.14%	大買/鉅額交易
2022/09/26	108	58.99	23.2	58.39	56.00	84.8	83,725	0.10%	大買/
2022/09/23	74	61.50	57.3	61.64	60.80	16.7	84,788	0.02%
2022/09/22	239	63.66	52	63.04	62.70	187	85,208	0.22%	大買/鉅額交易
2022/09/21	206.3	63.71	272	64.11	64.50	-65.7	85,680	-0.08%	大買/大賣/
2022/09/20	18	62.76	22.3	62.74	62.80	-4.3	87,623	0.00%
2022/09/19	15.3	61.67	16	62.32	61.30	-0.7	87,693	0.00%
2022/09/16	25	61.43	25.5	61.42	61.20	-0.5	87,845	0.00%
2022/09/15	19	62.38	217	62.84	61.30	-198	88,657	-0.22%	大賣/鉅額交易
2022/09/14	155.5	61.00	130	61.24	62.60	25.5	89,958	0.03%	大買/大賣/
2022/09/13	17	62.69	37.3	62.97	62.20	-20.3	89,566	-0.02%
2022/09/12	145	63.02	48.3	63.89	63.30	96.7	89,038	0.11%	大買/
2022/09/08	20	61.01	9	60.84	60.80	11	88,042	0.01%
2022/09/07	132.3	60.23	127	60.48	60.40	5.3	87,776	0.01%	大買/大賣/
2022/09/06	154	60.63	29.2	61.97	60.10	124.8	87,085	0.14%	大買/鉅額交易
2022/09/05	225.5	64.51	155.1	63.51	63.40	70.4	86,076	0.08%	大買/大賣/
2022/09/02	212	63.53	369.5	63.97	63.90	-157.5	84,883	-0.19%	大買/大賣/鉅額交易
2022/09/01	260	61.09	8.7	60.92	60.20	251.3	82,647	0.30%	大買/鉅額交易
2022/08/31	45.9	60.77	159	61.46	62.30	-113.1	81,807	-0.14%	大賣/鉅額交易
2022/08/30	124	59.43	19	59.54	59.10	105	80,656	0.13%	大買/鉅額交易
2022/08/29	27	58.87	14	58.67	58.70	13	80,251	0.02%
2022/08/26	47	62.18	47	62.14	61.60	0	79,833	0.00%
2022/08/25	31	60.98	32	60.81	61.00	-1	78,831	0.00%
2022/08/24	113	59.31	55.1	59.83	59.50	57.9	78,464	0.07%	大買/
2022/08/23	156	60.36	27.9	60.70	60.20	128.1	77,650	0.16%	大買/鉅額交易
2022/08/22	14	61.96	21	61.82	61.00	-7	77,073	-0.01%
2022/08/19	43.5	64.40	30.4	65.04	63.90	13.1	76,527	0.02%
2022/08/18	126	65.46	128	65.35	64.20	-2	75,462	0.00%	大買/大賣/
2022/08/17	41.3	64.48	101	64.35	65.50	-59.7	74,055	-0.08%	大賣/
2022/08/16	28	63.38	28.6	63.86	62.50	-0.6	72,978	0.00%
2022/08/15	32.2	62.51	64.2	62.08	64.50	-32	72,200	-0.04%
2022/08/12	180	63.58	78	63.77	63.20	102	71,105	0.14%	大買/鉅額交易
2022/08/11	37.5	63.86	32	63.65	63.80	5.5	70,103	0.01%
2022/08/10	74.3	61.12	83	61.51	62.00	-8.7	69,002	-0.01%
2022/08/09	29	59.63	38	59.70	59.70	-9	68,156	-0.01%
2022/08/08	85	59.09	50	59.90	60.40	35	67,502	0.05%
2022/08/05	58	59.87	55	60.12	62.00	3	66,539	0.00%
2022/08/04	108	60.02	99.7	59.89	58.30	8.3	65,593	0.01%	大買/
2022/08/03	97	65.24	92	64.68	63.30	5	63,697	0.01%
2022/08/02	29	64.32	31	64.26	64.30	-2	62,596	0.00%
2022/08/01	24	65.65	10	65.99	65.80	14	61,911	0.02%
2022/07/29	25.1	65.91	31	66.11	65.10	-5.9	61,030	-0.01%
2022/07/28	46	66.20	62	66.73	65.40	-16	59,645	-0.03%
2022/07/27	91.2	63.68	69	64.00	64.70	22.2	57,530	0.04%
2022/07/26	250.1	66.55	35.3	65.46	64.20	214.8	56,412	0.38%	大買/鉅額交易
2022/07/25	86.4	65.83	99	65.82	66.60	-12.6	55,233	-0.02%
2022/07/22	238.1	67.28	209.7	67.35	64.70	28.4	53,167	0.05%	大買/大賣/
2022/07/21	109.9	63.36	169.1	64.17	65.60	-59.2	48,899	-0.12%	大買/大賣/
2022/07/20	47.4	59.87	40	60.06	59.70	7.4	46,099	0.02%
2022/07/19	18	58.17	39.4	58.74	58.10	-21.4	44,897	-0.05%
2022/07/18	86	60.73	108	60.05	59.10	-22	44,100	-0.05%	大賣/
2022/07/15	45	59.76	34	60.06	58.90	11	42,995	0.03%
2022/07/14	36	59.42	50	59.39	60.70	-14	42,083	-0.03%
2022/07/13	135	61.03	112	60.74	58.40	23	40,525	0.06%	大買/大賣/
2022/07/12	76	59.60	57	59.76	57.60	19	38,521	0.05%
2022/07/11	78	60.36	55	60.00	60.90	23	36,860	0.06%
2022/07/08	76.4	61.39	77	61.28	60.50	-0.6	35,597	0.00%
2022/07/07	141	59.99	166	59.24	61.70	-25	33,181	-0.08%	大買/大賣/
2022/07/06	154.1	60.49	126	59.18	56.90	28.1	30,092	0.09%	大買/大賣/
2022/07/05	81.1	58.48	83.1	59.39	60.70	-2	26,355	-0.01%
2022/07/04	106	52.35	118	53.81	55.20	-12	24,146	-0.05%	大買/大賣/
2022/07/01	63	50.93	48	50.97	50.20	15	22,541	0.07%
2022/06/30	57	49.47	65	49.40	48.90	-8	20,532	-0.04%
2022/06/29	147	54.09	99	54.35	52.00	48	19,418	0.25%	大買/
2022/06/28	161	58.62	119	58.80	57.70	42	17,930	0.23%	大買/大賣/
2022/06/27	24	57.17	28	57.11	57.80	-4	15,291	-0.03%
2022/06/24	24	51.54	45.1	51.32	52.60	-21.1	14,754	-0.14%
2022/06/23	53	48.60	38	48.79	47.90	15	14,113	0.11%
2022/06/22	142.1	48.46	132	48.29	49.70	10.1	13,272	0.08%	大買/大賣/
2022/06/21	23	45.43	20	44.89	46.30	3	11,791	0.03%
2022/06/20	7	43.24	1	42.10	42.10	6	11,763	0.05%
2022/06/17	5	44.27	6	44.23	44.00	-1	11,742	-0.01%
2022/06/16	6	46.57	11	46.21	45.05	-5	11,870	-0.04%
2022/06/15	4	45.73	2	45.95	45.75	2	11,921	0.02%
2022/06/14	9	45.27	9	46.03	46.45	0	12,146	0.00%
2022/06/13	14	45.75	9	45.69	45.60	5	12,401	0.04%
2022/06/10	5	47.45	11	47.52	47.40	-6	12,611	-0.05%
2022/06/09	2	48.00	1	48.30	48.20	1	12,786	0.01%
2022/06/08	8	48.32	4	48.79	48.05	4	13,083	0.03%
2022/06/07	7	48.63	15	48.25	48.15	-8	13,501	-0.06%
2022/06/06	6	49.39	4	49.30	49.00	2	13,971	0.01%
2022/06/02	18	49.70	12.1	49.84	49.25	6	14,489	0.04%
2022/06/01	26	49.92	15	49.90	49.55	11	14,792	0.07%
2022/05/31	10	49.33	9	49.27	50.00	1	15,290	0.01%
2022/05/30	4	48.03	15	48.13	48.15	-11	16,732	-0.07%
2022/05/27	14	47.46	17	47.14	47.05	-3	17,646	-0.02%
2022/05/26	5	46.30	5	46.45	45.90	0	17,706	0.00%
2022/05/25	3	45.77	2	45.98	46.00	1	18,054	0.01%
2022/05/24	10	46.63	13	46.35	45.95	-3	18,678	-0.02%
2022/05/23	3	47.48	3	47.60	47.30	0	18,733	0.00%
2022/05/20	8	46.92	6	47.10	47.00	2	19,058	0.01%
2022/05/19	10	46.17	6	46.61	46.70	4	19,154	0.02%
2022/05/18	19	47.07	9	47.19	47.20	10	19,316	0.05%
2022/05/17	0	0.00	22	46.74	47.20	-22	19,454	-0.11%
2022/05/16	7	45.70	3	45.75	45.70	4	19,732	0.02%
2022/05/13	2	45.90	5	46.12	45.90	-3	19,998	-0.02%
2022/05/12	7	45.54	1	46.25	44.95	6	20,310	0.03%
2022/05/11	8	45.43	9	45.81	46.15	-1	20,437	0.00%
2022/05/10	8	45.74	10	46.13	46.45	-2	20,644	-0.01%
2022/05/09	18	47.18	2	45.85	45.65	16	21,260	0.08%
2022/05/06	8	49.66	6	49.88	49.95	2	21,534	0.01%
2022/05/05	6	50.70	24	50.67	51.00	-18	22,316	-0.08%
2022/05/04	16	48.70	11	49.16	49.30	5	22,796	0.02%
2022/05/03	27	47.92	34	48.03	48.45	-7	23,723	-0.03%
2022/04/29	92	49.39	23	50.53	47.60	69	24,171	0.29%
2022/04/28	10	48.45	20	48.92	48.60	-10	24,509	-0.04%
2022/04/27	12.1	48.23	13	47.73	48.60	-0.9	24,884	0.00%
2022/04/26	16	49.66	10	49.73	49.80	6	25,059	0.02%
2022/04/25	3	49.28	6	49.16	48.75	-3	25,311	-0.01%
2022/04/22	20	51.74	30	51.00	51.10	-10	25,912	-0.04%
2022/04/21	12	52.53	18	52.53	53.00	-6	26,781	-0.02%
2022/04/20	6	53.60	8	53.84	53.10	-2	27,371	-0.01%
2022/04/19	2	53.65	2	53.85	53.20	0	28,103	0.00%
2022/04/18	14	53.69	37	53.28	53.20	-23	29,264	-0.08%
2022/04/15	14	54.53	3	54.20	54.20	11	29,725	0.04%
2022/04/14	1	56.10	3	56.43	56.10	-2	30,518	-0.01%
2022/04/13	3	56.20	9	56.36	56.60	-6	31,079	-0.02%
2022/04/12	13	54.48	11	54.90	54.00	2	31,573	0.01%
2022/04/11	21	54.63	0	0.00	54.00	21	32,647	0.06%
2022/04/08	6	56.18	15	56.50	56.70	-9	33,380	-0.03%
2022/04/07	23.3	57.04	6	56.37	55.70	17.3	33,765	0.05%
2022/04/06	2	58.75	7	58.74	58.80	-5	34,281	-0.01%
2022/04/01	7	58.73	9	59.16	60.00	-2	35,009	-0.01%
2022/03/31	9	59.83	4	60.53	59.20	5	35,554	0.01%
2022/03/30	6	60.73	8	60.91	60.30	-2	37,297	-0.01%
2022/03/29	8	59.71	3	59.93	59.80	5	38,605	0.01%
2022/03/28	7	58.97	13	59.22	59.70	-6	40,366	-0.01%
2022/03/25	54.3	59.86	9	60.36	59.30	45.3	41,209	0.11%
2022/03/24	10	60.61	59	61.38	61.80	-49	42,122	-0.12%
2022/03/23	10	59.80	6	59.88	59.70	4	42,768	0.01%
2022/03/22	6	58.92	11	58.90	59.30	-5	43,683	-0.01%
2022/03/21	38	59.38	7	60.13	58.50	31	44,434	0.07%
2022/03/18	12	58.26	18	58.61	58.50	-6	44,939	-0.01%
2022/03/17	28	58.37	13	58.28	58.60	15	45,225	0.03%
2022/03/16	17	56.21	9	56.33	56.20	8	45,677	0.02%
2022/03/15	15	56.19	14	55.81	55.60	1	46,642	0.00%
2022/03/14	5	57.58	27	57.93	57.70	-22	47,603	-0.05%
2022/03/11	22	56.96	16	57.57	57.80	6	49,421	0.01%
2022/03/10	20	57.93	12	58.21	58.10	8	50,458	0.02%
2022/03/09	37	56.78	13	56.99	56.10	24	52,280	0.05%
2022/03/08	35	58.79	21	57.62	56.80	14	53,122	0.03%
2022/03/07	40	60.99	21.3	61.36	60.10	18.7	53,870	0.03%
2022/03/04	32	64.76	31	65.50	64.30	1	54,730	0.00%
2022/03/03	55.3	67.73	29	67.96	65.40	26.3	55,378	0.05%
2022/03/02	22	63.38	43	64.24	66.90	-21	55,289	-0.04%
2022/03/01	7	59.69	20	59.61	60.90	-13	56,108	-0.02%
2022/02/25	30	58.39	7	58.73	57.90	23	56,859	0.04%
2022/02/24	30	59.17	28	58.93	57.70	2	58,297	0.00%
2022/02/23	8	61.98	7	62.21	62.10	1	58,653	0.00%
2022/02/22	16	63.38	9	62.14	61.50	7	61,135	0.01%
2022/02/21	12	64.71	52	65.29	64.40	-40	62,116	-0.06%
2022/02/18	15	64.83	9	65.12	65.80	6	64,354	0.01%
2022/02/17	7	65.20	15	65.05	65.20	-8	66,364	-0.01%
2022/02/16	31	65.03	35	64.84	64.40	-4	69,945	-0.01%
2022/02/15	20	63.94	4	64.35	63.00	16	72,472	0.02%
2022/02/14	22	64.42	15	64.42	63.90	7	72,684	0.01%
2022/02/11	5	67.84	6	67.30	68.30	-1	72,541	0.00%
2022/02/10	16	68.20	11	68.01	67.70	5	72,614	0.01%
2022/02/09	73	69.11	71	68.95	67.90	2	72,466	0.00%
2022/02/08	20	66.45	20	66.50	66.90	0	71,804	0.00%
2022/02/07	31	62.77	33	63.85	67.00	-2	71,431	0.00%
2022/01/26	12	63.61	20	63.88	63.80	-8	70,997	-0.01%
2022/01/25	104	64.80	96	64.57	62.60	8	70,780	0.01%	大買/
2022/01/24	51	67.39	11	67.14	67.00	40	70,115	0.06%
2022/01/21	65	68.65	79	69.40	69.10	-14	69,798	-0.02%
2022/01/20	22	68.76	14	68.76	69.20	8	69,315	0.01%
2022/01/19	18	69.37	10	69.61	69.90	8	69,702	0.01%
2022/01/18	24	70.62	17	71.09	70.50	7	70,003	0.01%
2022/01/17	24	70.53	23	71.32	70.60	1	72,127	0.00%
2022/01/14	31	67.79	30	68.17	69.00	1	75,490	0.00%
2022/01/13	62	70.91	61	71.19	71.00	1	76,728	0.00%
2022/01/12	55	72.56	67	72.55	72.00	-12	76,617	-0.02%
2022/01/11	76	74.53	53.4	73.42	72.30	22.6	76,497	0.03%
2022/01/10	21.4	78.00	24	78.80	79.60	-2.6	75,611	0.00%
2022/01/07	53.3	80.30	33.4	79.09	78.00	19.9	75,101	0.03%
2022/01/06	21	81.08	26	81.52	82.00	-5	74,186	-0.01%
2022/01/05	32	83.03	15	83.49	81.60	17	73,565	0.02%
2022/01/04	49	86.40	32.6	86.51	84.60	16.4	72,904	0.02%
2022/01/03	43	85.94	61	86.00	86.00	-18	71,769	-0.03%
2021/12/30	30	84.35	10	84.82	84.80	20	70,921	0.03%
2021/12/29	40	83.80	52	84.25	85.80	-12	70,467	-0.02%
2021/12/28	41	84.14	17	83.77	83.00	24	69,792	0.03%
2021/12/27	65	86.91	58	85.88	85.60	7	69,030	0.01%
2021/12/24	134	87.97	134	87.09	86.40	0	68,493	0.00%	大買/大賣/
2021/12/23	74	86.24	73	86.73	87.10	1	66,633	0.00%
2021/12/22	83	85.16	116	85.50	83.80	-33	65,222	-0.05%	大賣/
2021/12/21	14	83.46	5	84.28	83.00	9	63,397	0.01%
2021/12/20	14.4	82.09	52	84.08	84.90	-37.6	62,609	-0.06%
2021/12/17	26	81.22	16.1	81.29	80.80	9.9	61,374	0.02%
2021/12/16	42	81.70	57	82.43	83.30	-15	60,439	-0.02%
2021/12/15	31.1	77.44	43	78.28	80.10	-11.9	59,346	-0.02%
2021/12/14	36	76.94	35	76.60	75.70	1	58,582	0.00%
2021/12/13	20	80.79	14.4	81.06	80.10	5.6	57,890	0.01%
2021/12/10	28	81.00	24	81.12	80.70	4	57,413	0.01%
2021/12/09	33	82.29	26	82.92	81.30	7	56,784	0.01%
2021/12/08	73	84.41	142	85.01	81.30	-69	55,622	-0.12%	大賣/
2021/12/07	155	86.50	183	86.70	84.00	-28	54,330	-0.05%	大買/大賣/
2021/12/06	65.4	84.93	15	85.68	86.10	50.4	52,273	0.10%
2021/12/03	165	85.05	128	85.62	85.20	37	50,932	0.07%	大買/大賣/
2021/12/02	64	81.98	24	81.46	80.20	40	48,676	0.08%
2021/12/01	59	79.65	79	80.18	83.40	-20	47,284	-0.04%
2021/11/30	59	80.68	50	81.35	77.50	9	45,911	0.02%
2021/11/29	43	76.02	51	76.60	78.00	-8	44,541	-0.02%
2021/11/26	131	78.63	138	77.88	77.80	-7	43,241	-0.02%	大買/大賣/
2021/11/25	90	83.09	90.1	82.88	81.00	-0.1	41,666	0.00%
2021/11/24	77	79.64	70	80.11	79.40	7	39,840	0.02%
2021/11/23	165	80.47	132	80.32	78.40	33	38,800	0.09%	大買/大賣/
2021/11/22	42	87.65	48	88.10	86.70	-6	36,977	-0.02%
2021/11/19	174	89.31	151	89.49	87.60	23	35,950	0.06%	大買/大賣/
2021/11/18	75	86.85	79	86.87	86.10	-4	33,342	-0.01%
2021/11/17	181	84.47	183	84.86	87.50	-2	31,980	-0.01%	大買/大賣/
2021/11/16	206.1	86.93	186	87.38	82.10	20.1	29,613	0.07%	大買/大賣/
2021/11/15	341.4	93.78	279.4	93.97	90.90	62	27,416	0.23%	大買/大賣/
2021/11/12	222.1	86.49	245.1	87.63	90.90	-23	23,622	-0.10%	大買/大賣/
2021/11/11	13.2	82.81	5	84.62	82.70	8.2	20,738	0.04%
2021/11/10	6	84.93	41.1	88.97	89.60	-35.1	20,223	-0.17%
2021/11/09	11	81.89	9	83.53	81.50	2	19,998	0.01%
2021/11/08	2	77.00	17	73.34	77.00	-15	19,674	-0.08%
2021/11/05	4	68.15	6	69.22	70.00	-2	19,478	-0.01%
2021/11/04	6	68.90	6	69.60	67.00	0	19,373	0.00%
2021/11/03	0	0.00	62	65.23	71.20	-62	19,313	-0.32%
2021/11/02	10	71.52	8	70.59	68.20	2	18,997	0.01%
2021/11/01	3	70.53	7.1	71.77	72.10	-4.1	18,681	-0.02%
2021/10/29	7	62.86	13.3	62.31	65.60	-6.3	18,466	-0.03%
2021/10/28	8	59.15	4	59.83	59.70	4	18,452	0.02%
2021/10/27	29.3	59.80	33	61.29	60.00	-3.7	18,184	-0.02%
2021/10/26	8	55.90	48	55.08	58.30	-40	17,528	-0.23%
2021/10/25	225	52.85	185	53.02	53.00	40	16,933	0.24%	大買/大賣/
2021/10/22	691	51.70	752.1	51.71	52.50	-61.1	14,480	-0.42%	大買/大賣/
2021/10/21	406	47.39	524.1	47.52	48.25	-118.1	10,349	-1.14%	大買/大賣/鉅額交易
2021/10/20	122	41.95	140	42.64	43.90	-18	8,083	-0.22%	大買/大賣/
2021/10/19	76	38.81	81.3	38.89	39.95	-5.3	7,487	-0.07%
2021/10/18	14	37.79	27	37.71	38.40	-13	6,797	-0.19%
2021/10/15	0	0.00	6	35.18	34.95	-6	6,498	-0.09%
2021/10/14	0	0.00	10	34.05	34.05	-10	6,485	-0.15%
2021/10/13	0	0.00	12	34.04	33.95	-12	6,504	-0.18%
2021/10/12	1	34.20	0	0.00	34.35	1	6,507	0.02%
2021/10/08	14	35.25	2	34.90	34.85	12	6,549	0.18%
2021/10/07	9.2	35.63	8	35.73	35.95	1.2	6,559	0.02%
2021/10/06	5	34.84	3	34.75	34.95	2	6,606	0.03%
2021/10/05	3	34.27	9	34.66	35.00	-6	6,642	-0.09%
2021/10/04	12	34.47	0	0.00	33.95	12	6,662	0.18%
2021/10/01	45	35.30	0	0.00	34.90	45	6,716	0.67%
2021/09/30	0	0.00	1	37.10	36.80	-1	6,735	-0.01%
2021/09/29	8	37.16	3	36.65	36.65	5	6,833	0.07%
2021/09/28	7	38.09	4	38.66	38.35	3	6,804	0.04%
2021/09/27	8	38.35	20	39.06	37.85	-12	6,787	-0.18%
2021/09/24	1	37.45	5	37.55	37.10	-4	6,714	-0.06%
2021/09/23	0	0.00	9	37.11	36.95	-9	6,777	-0.13%
2021/09/22	25	36.22	3	36.15	36.15	22	6,928	0.32%
2021/09/17	21	37.52	0	0.00	37.40	21	7,059	0.30%
2021/09/16	5	37.58	19	37.29	38.40	-14	6,981	-0.20%
2021/09/15	12	36.33	0	0.00	36.15	12	6,894	0.17%
2021/09/14	22	36.94	10	37.35	36.90	12	6,957	0.17%
2021/09/13	2	35.05	31	37.12	37.85	-29	6,938	-0.42%
2021/09/10	0	0.00	6	34.85	34.85	-6	6,933	-0.09%
2021/09/09	0	0.00	11	34.76	34.60	-11	7,102	-0.15%
2021/09/08	10	34.46	6	35.02	34.40	4	7,245	0.06%
2021/09/07	20	35.03	6	34.83	34.70	14	7,448	0.19%
2021/09/06	6	35.54	0	0.00	35.30	6	7,824	0.08%
2021/09/03	10	35.76	13	35.85	36.00	-3	8,170	-0.04%
2021/09/02	13	35.78	5	35.72	35.55	8	8,282	0.10%
2021/09/01	11	35.96	0	0.00	36.05	11	8,516	0.13%
2021/08/31	0	0.00	10	35.48	35.55	-10	8,541	-0.12%
2021/08/30	2	35.70	4	35.59	35.85	-2	8,652	-0.02%
2021/08/27	6	35.28	4	35.30	35.15	2	8,678	0.02%
2021/08/26	5	35.26	3	35.77	35.15	2	8,741	0.02%
2021/08/25	10	35.45	4	35.79	35.75	6	8,821	0.07%
2021/08/24	4	35.39	3	35.25	35.25	1	9,016	0.01%
2021/08/23	1	35.45	6	35.31	35.50	-5	9,076	-0.06%
2021/08/20	11	34.53	11	34.80	34.65	0	9,169	0.00%
2021/08/19	12	35.18	0	0.00	34.65	12	9,207	0.13%
2021/08/18	10	35.61	29	35.55	36.10	-19	9,247	-0.21%
2021/08/17	12	36.12	6	36.16	35.35	6	9,273	0.06%
2021/08/16	8	36.45	6	36.69	36.40	2	9,332	0.02%
2021/08/13	3	37.55	6	37.85	37.00	-3	9,400	-0.03%
2021/08/12	26	38.13	5	38.35	37.70	21	9,542	0.22%
2021/08/11	5	38.48	0	0.00	37.80	5	9,679	0.05%
2021/08/10	3	38.97	10	39.23	38.90	-7	9,767	-0.07%
2021/08/09	12	38.69	6	39.03	38.60	6	9,968	0.06%
2021/08/06	7	40.94	26	41.01	40.35	-19	10,073	-0.19%
2021/08/05	3	41.32	6	41.78	41.90	-3	10,230	-0.03%
2021/08/04	16	41.24	11	41.64	41.55	5	10,568	0.05%
2021/08/03	14	40.31	35.2	40.86	41.45	-21.2	10,726	-0.20%
2021/08/02	28	39.96	13	39.85	39.95	15	10,541	0.14%
2021/07/30	4	38.80	13	39.06	39.25	-9	10,549	-0.09%
2021/07/29	1	36.85	24	37.04	37.90	-23	10,492	-0.22%
2021/07/28	28	35.91	6	35.93	35.35	22	10,650	0.21%
2021/07/27	9	37.20	1	38.00	36.75	8	11,139	0.07%
2021/07/26	2	38.00	6	37.83	38.00	-4	11,536	-0.03%
2021/07/23	14	37.34	11	37.60	37.20	3	11,968	0.03%
2021/07/22	8	36.79	5	37.29	36.80	3	12,402	0.02%
2021/07/21	2	36.65	10	36.35	36.45	-8	12,772	-0.06%
2021/07/20	10	36.92	3	36.90	36.85	7	13,624	0.05%
2021/07/19	0	0.00	3	37.70	37.50	-3	14,204	-0.02%
2021/07/16	3	37.75	0	0.00	37.60	3	14,660	0.02%
2021/07/15	4	37.18	21	37.55	38.05	-17	15,033	-0.11%
2021/07/14	8	36.93	0	0.00	36.60	8	15,345	0.05%
2021/07/13	20	37.81	8	38.00	37.40	12	16,141	0.07%
2021/07/09	1	38.00	9	38.07	37.80	-8	17,653	-0.05%
2021/07/08	3	38.05	1	37.85	37.95	2	17,835	0.01%
2021/07/07	16	38.37	3	39.20	38.15	13	18,004	0.07%
2021/07/06	11	38.53	37	38.49	38.30	-26	18,135	-0.14%
2021/07/02	0	0.00	14	38.86	38.85	-14	18,091	-0.08%
2021/07/01	5	38.57	13	38.57	38.45	-8	18,302	-0.04%
2021/06/30	15	39.43	1	39.30	39.30	14	18,294	0.08%
2021/06/29	21	39.70	8	39.61	39.20	13	18,468	0.07%
2021/06/28	46	40.86	22	41.34	41.05	24	18,540	0.13%
2021/06/25	12	40.73	35	41.00	40.50	-23	18,401	-0.12%
2021/06/24	9	41.07	3	41.18	40.85	6	18,544	0.03%
2021/06/23	34	40.74	15	40.27	40.80	19	18,455	0.10%
2021/06/22	7	40.01	60	40.26	39.50	-53	18,352	-0.29%
2021/06/21	8	39.67	10	40.17	40.35	-2	18,246	-0.01%
2021/06/18	4	40.59	5	41.33	39.95	-1	18,080	-0.01%
2021/06/17	11	39.85	15	40.31	40.60	-4	17,986	-0.02%
2021/06/16	13	40.83	3	40.62	40.10	10	17,926	0.06%
2021/06/15	23	40.88	31	41.85	41.95	-8	17,718	-0.05%
2021/06/11	38	39.67	20	39.39	40.00	18	17,336	0.10%
2021/06/10	1	37.00	13	37.71	38.15	-12	17,007	-0.07%
2021/06/09	14	37.43	5	37.36	37.20	9	16,904	0.05%
2021/06/08	0	0.00	44	35.89	36.30	-44	16,667	-0.26%
2021/06/07	10	35.42	2	35.78	35.85	8	16,735	0.05%
2021/06/04	5	36.97	1	36.75	36.65	4	16,664	0.02%
2021/06/03	0	0.00	5	37.26	37.25	-5	16,671	-0.03%
2021/06/02	4	36.68	8	37.10	36.40	-4	16,689	-0.02%
2021/06/01	17	37.86	15	37.98	37.25	2	16,592	0.01%
2021/05/31	7	36.71	9	36.99	37.05	-2	16,440	-0.01%
2021/05/28	4	36.59	1	36.70	36.40	3	16,429	0.02%
2021/05/27	0	36.00	0	0.00	36.20	0	16,365	0.00%
2021/05/26	1	35.80	9	36.11	35.75	-8	16,338	-0.05%
2021/05/25	5	35.32	5	35.88	35.50	0	16,250	0.00%
2021/05/21	3	34.68	5	34.69	34.65	-2	16,131	-0.01%
2021/05/20	11	34.47	20	34.89	33.70	-9	16,144	-0.06%
2021/05/19	12	33.66	0	0.00	34.25	12	15,972	0.08%
2021/05/18	4	33.65	20	33.51	34.25	-16	15,837	-0.10%
2021/05/17	45	31.96	11	32.74	32.10	34	15,722	0.22%
2021/05/14	23	35.20	21	35.01	34.50	2	15,490	0.01%
2021/05/13	17	36.08	8	35.69	35.05	9	15,242	0.06%
2021/05/12	19	36.33	21	36.61	36.25	-2	14,940	-0.01%
2021/05/11	12	38.15	35.3	38.17	38.00	-23.3	14,462	-0.16%
2021/05/10	8	40.84	7	40.99	40.55	1	14,152	0.01%
2021/05/07	10	41.03	20	40.57	40.50	-10	14,117	-0.07%
2021/05/06	13	39.48	6	39.78	39.65	7	13,953	0.05%
2021/05/05	15	40.26	23	40.13	39.45	-8	13,762	-0.06%
2021/05/04	37	40.36	37	41.75	40.60	0	13,491	0.00%
2021/05/03	21	42.33	34	42.53	42.15	-13	12,947	-0.10%
2021/04/29	19.1	42.57	52	42.70	41.60	-33	12,558	-0.26%
2021/04/28	47	43.77	35	44.39	43.10	12	12,112	0.10%
2021/04/27	27.2	42.97	39	42.91	43.15	-11.9	11,739	-0.10%
2021/04/26	67.1	44.58	63.1	44.38	44.70	4	11,342	0.04%
2021/04/23	16	40.37	55	40.65	41.80	-39	10,462	-0.37%
2021/04/22	29	39.61	15.1	40.02	38.00	13.9	9,884	0.14%
2021/04/21	27.3	40.91	31.1	41.08	40.60	-3.9	9,433	-0.04%
2021/04/20	16.1	39.17	14.2	39.16	39.95	1.9	9,050	0.02%
2021/04/19	55	40.89	27.1	40.82	40.10	27.9	8,710	0.32%
2021/04/16	41.2	38.51	118.3	38.39	39.45	-77.1	7,903	-0.98%	大賣/
2021/04/15	75	35.09	32.2	35.55	35.90	42.8	7,040	0.61%
2021/04/14	4	32.83	13	32.90	32.65	-9	6,352	-0.14%
2021/04/13	0.1	33.50	78	33.36	33.10	-77.9	6,203	-1.26%
2021/04/12	7.2	32.40	5	32.46	32.80	2.2	5,987	0.04%
2021/04/09	12	31.75	0	0.00	31.50	12	5,789	0.21%
2021/04/08	53	31.75	10	31.55	31.45	43	5,763	0.75%
2021/04/07	16.4	31.87	16	31.79	31.45	0.4	5,728	0.01%
2021/04/06	6	31.07	5	31.10	30.95	1	5,545	0.02%
2021/04/01	9	31.08	23	31.19	31.20	-14	5,507	-0.25%
2021/03/31	25	30.76	9	30.68	30.85	16	5,291	0.30%
2021/03/30	0	29.70	6	29.60	29.70	-6	5,047	-0.12%
2021/03/29	9	29.67	25	29.77	29.70	-16	5,032	-0.32%
2021/03/26	4	28.85	0	0.00	28.85	4	4,899	0.08%
2021/03/25	13	29.00	1	29.10	28.90	12	4,959	0.24%
2021/03/24	2	29.00	9	29.23	29.05	-7	5,108	-0.14%
2021/03/23	6	29.06	3	29.00	29.00	3	5,115	0.06%
2021/03/22	0	0.00	3.1	29.28	29.20	-3.1	5,117	-0.06%
2021/03/19	2.1	28.83	5	28.98	29.10	-2.9	5,107	-0.06%
2021/03/18	0	0.00	6	28.55	28.55	-6	5,078	-0.12%
2021/03/17	2	28.50	1	29.00	28.50	1	5,164	0.02%
2021/03/16	3	28.98	2	29.00	28.80	1	5,284	0.02%
2021/03/12	6	28.80	0	0.00	28.75	6	5,570	0.11%
2021/03/11	2	29.05	4	29.01	29.00	-2	5,683	-0.04%
2021/03/10	2	28.40	6	28.43	28.50	-4	5,756	-0.07%
2021/03/09	1	28.05	0	0.00	28.05	1	5,996	0.02%
2021/03/08	18	28.07	11	28.01	28.10	7	6,033	0.12%
2021/03/05	3	28.50	0	0.00	28.55	3	6,024	0.05%
2021/03/04	4	28.85	0	0.00	28.80	4	6,133	0.07%
2021/03/03	1	29.25	15	29.17	29.30	-14	6,148	-0.23%
2021/02/26	0	0.00	5	29.00	29.00	-5	6,252	-0.08%
2021/02/25	5	28.95	5	28.98	29.15	0	6,251	0.00%
2021/02/24	4	28.91	11	29.16	28.75	-7	6,335	-0.11%
2021/02/22	5	29.39	24	28.88	29.35	-19	6,546	-0.29%
2021/02/19	12	28.33	0	0.00	28.30	12	6,546	0.18%
2021/02/18	6	28.40	6	28.47	28.60	0	6,541	0.00%
2021/02/17	1	28.40	10	28.43	28.55	-9	6,536	-0.14%
2021/02/05	10	28.03	1	28.00	28.00	9	6,498	0.14%
2021/02/04	3	28.35	3	28.50	28.15	0	6,480	0.00%
2021/02/03	5	28.39	0	0.00	28.35	5	6,522	0.08%
2021/02/02	6	28.30	8	28.31	28.30	-2	6,595	-0.03%
2021/02/01	0	0.00	2	28.23	28.00	-2	6,638	-0.03%
2021/01/29	1	28.70	4	28.63	28.45	-3	6,598	-0.05%
2021/01/28	1	28.00	2	27.90	28.00	-1	6,538	-0.02%
2021/01/26	0	0.00	5	28.25	28.00	-5	6,491	-0.08%
2021/01/25	9	27.93	15	28.19	28.25	-6	6,474	-0.09%
2021/01/22	15	27.89	0	0.00	27.85	15	6,458	0.23%
2021/01/21	6	28.19	1	28.05	28.00	5	6,408	0.08%
2021/01/20	20	28.46	0	0.00	28.30	20	6,375	0.31%
2021/01/19	5	29.30	10	29.30	29.15	-5	6,314	-0.08%
2021/01/18	6	29.32	3	29.20	29.40	3	6,285	0.05%
2021/01/15	5	29.62	20	29.90	29.80	-15	6,253	-0.24%
2021/01/14	0	0.00	11	30.22	30.10	-11	6,205	-0.18%
2021/01/13	0	0.00	3	29.80	29.75	-3	6,175	-0.05%
2021/01/12	11	29.54	2	30.10	29.40	9	6,141	0.15%
2021/01/11	6	29.75	18	29.98	30.10	-12	6,098	-0.20%
2021/01/08	10	29.67	2	29.55	29.55	8	6,060	0.13%
2021/01/07	25	30.15	2	30.30	29.95	23	5,996	0.38%
2021/01/06	12	30.53	5	30.60	30.00	7	5,955	0.12%
2021/01/05	3	30.85	0	0.00	30.85	3	5,853	0.05%
2021/01/04	4	31.25	15	31.12	31.40	-11	5,805	-0.19%
2020/12/31	7	31.07	0	0.00	30.75	7	5,767	0.12%
2020/12/30	7	31.19	6	31.30	31.25	1	5,816	0.02%
2020/12/29	10	31.33	8	31.53	31.30	2	5,781	0.03%
2020/12/28	3	31.00	30	31.04	31.20	-27	5,705	-0.47%
2020/12/25	0	0.00	10	30.85	30.55	-10	5,630	-0.18%
2020/12/24	11	30.59	2	30.63	30.30	9	5,600	0.16%
2020/12/23	3	30.05	9	30.17	30.30	-6	5,603	-0.11%
2020/12/22	5	30.38	0	0.00	30.05	5	5,630	0.09%
2020/12/21	9	30.83	0	0.00	30.70	9	5,620	0.16%
2020/12/18	31	31.51	15	32.04	31.35	16	5,590	0.29%
2020/12/17	1	31.00	0	0.00	31.20	1	5,477	0.02%
2020/12/16	0	0.00	6	30.96	31.25	-6	5,463	-0.11%
2020/12/15	6	30.88	1	31.05	30.55	5	5,455	0.09%
2020/12/14	21	31.50	8	31.46	31.45	13	5,418	0.24%
2020/12/11	4	31.14	1	31.20	30.90	3	5,397	0.06%
2020/12/10	25	32.11	7	32.49	31.60	18	5,361	0.34%
2020/12/09	1	32.50	13	32.23	32.45	-12	5,222	-0.23%
2020/12/08	10	31.90	10	32.06	31.80	0	5,085	0.00%
2020/12/07	19	31.68	13	31.57	31.70	6	5,005	0.12%
2020/12/04	9	31.36	5	31.49	31.30	4	4,944	0.08%
2020/12/03	11	32.08	10.1	32.40	32.05	1	4,829	0.02%
2020/12/02	5	31.30	8	31.51	31.50	-3	4,736	-0.06%
2020/12/01	4	31.36	2	31.40	31.30	2	4,723	0.04%
2020/11/30	10	31.02	36	31.23	31.30	-26	4,715	-0.55%
2020/11/27	5	30.97	7	31.20	31.00	-2	4,718	-0.04%
2020/11/26	0	0.00	27	30.71	30.95	-27	4,708	-0.57%
2020/11/25	11	31.00	7	30.93	30.60	4	4,826	0.08%
2020/11/24	2	30.18	37	30.14	30.10	-35	4,702	-0.74%
2020/11/23	0	0.00	30	30.15	30.25	-30	4,833	-0.62%
2020/11/20	26	30.56	47	30.30	30.45	-21	4,811	-0.44%
2020/11/19	62	29.51	2	29.60	29.50	60	4,603	1.30%
2020/11/18	3	29.45	31	29.27	29.40	-28	4,566	-0.61%
2020/11/17	2	28.50	0	0.00	28.55	2	4,468	0.04%
2020/11/16	9	28.63	0	0.00	28.55	9	4,604	0.20%
2020/11/13	2	28.50	0	0.00	28.60	2	4,612	0.04%
2020/11/12	5	28.80	4	28.80	28.80	1	4,618	0.02%
2020/11/11	1	29.20	0	0.00	29.15	1	4,650	0.02%
2020/11/10	1	29.35	59	29.17	29.30	-58	4,643	-1.25%
2020/11/09	7	28.56	0	0.00	28.60	7	4,601	0.15%
2020/11/06	0	0.00	6	28.90	28.80	-6	4,597	-0.13%
2020/11/05	0	0.00	4	29.00	28.95	-4	4,625	-0.09%
2020/11/04	3.1	28.60	3	28.70	28.65	0.1	4,656	0.00%
2020/11/03	5	28.62	12	28.71	28.65	-7	4,771	-0.15%
2020/11/02	11	28.47	4	28.55	28.40	7	4,922	0.14%
2020/10/30	12	28.61	1	28.40	28.70	11	4,970	0.22%
2020/10/29	1	28.50	1	29.00	28.80	0	5,076	0.00%
2020/10/28	0	0.00	3	29.27	29.00	-3	5,093	-0.06%
2020/10/27	8	29.29	8	29.46	29.25	0	5,119	0.00%
2020/10/26	0	0.00	2	28.90	28.90	-2	5,106	-0.04%
2020/10/23	1	28.65	11	28.79	28.75	-10	5,166	-0.19%
2020/10/22	9	28.68	1	28.65	28.70	8	5,302	0.15%
2020/10/21	3	28.97	18	29.02	28.75	-15	5,398	-0.28%
2020/10/20	1	28.70	2	28.90	28.70	-1	5,507	-0.02%
2020/10/19	0	0.00	3	29.03	28.80	-3	5,572	-0.05%
2020/10/16	24	28.86	3	28.87	28.60	21	5,630	0.37%
2020/10/15	5	29.05	0	0.00	29.00	5	5,689	0.09%
2020/10/14	0	0.00	7	29.59	29.45	-7	5,784	-0.12%
2020/10/13	1	29.15	2	29.15	29.15	-1	5,862	-0.02%
2020/10/12	0	0.00	3	29.50	29.20	-3	5,949	-0.05%
2020/10/08	20	29.29	0	0.00	29.20	20	6,003	0.33%
2020/10/07	21	29.55	4	29.79	29.50	17	6,051	0.28%
2020/10/06	1	29.05	0	0.00	29.00	1	6,028	0.02%
2020/10/05	3	28.65	4	28.80	28.90	-1	6,176	-0.02%
2020/09/29	2	28.75	9	28.70	28.60	-7	6,436	-0.11%
2020/09/28	5	28.43	3	28.65	28.45	2	6,627	0.03%
2020/09/25	17	28.20	12	28.35	28.35	5	6,782	0.07%
2020/09/24	22	28.59	5	28.69	28.35	17	6,839	0.25%
2020/09/23	6	29.53	0	0.00	29.30	6	6,911	0.09%
2020/09/22	5	29.72	10	29.96	29.60	-5	7,288	-0.07%
2020/09/21	0	0.00	11	30.54	30.15	-11	7,600	-0.14%
2020/09/18	10	30.20	0	0.00	30.10	10	7,613	0.13%
2020/09/17	7	30.36	4	30.28	30.25	3	7,653	0.04%
2020/09/15	0	0.00	8	31.05	30.70	-8	7,687	-0.10%
2020/09/14	19	30.44	0	0.00	30.45	19	7,913	0.24%
2020/09/11	4	30.18	4	30.25	30.25	0	8,004	0.00%
2020/09/10	0	0.00	4	30.75	30.55	-4	8,207	-0.05%
2020/09/09	5	30.95	17	30.79	31.00	-12	8,241	-0.15%
2020/09/08	26	30.71	0	0.00	30.45	26	8,310	0.31%
2020/09/07	6	31.43	13	31.39	31.00	-7	8,379	-0.08%
2020/09/04	1	29.60	3	30.60	30.60	-2	8,293	-0.02%
2020/09/03	3	30.55	15	30.53	30.55	-12	8,287	-0.14%
2020/09/02	11	31.12	11	31.03	30.80	0	8,260	0.00%
2020/09/01	0	0.00	3	30.58	30.45	-3	8,207	-0.04%
2020/08/31	5	30.54	10	30.79	30.10	-5	8,182	-0.06%
2020/08/28	1	29.90	4	29.89	30.00	-3	8,058	-0.04%
2020/08/27	2	30.20	14	30.13	29.80	-12	8,063	-0.15%
2020/08/26	12	29.03	9	29.84	30.05	3	7,941	0.04%
2020/08/25	8	29.00	3	29.43	28.95	5	7,929	0.06%
2020/08/24	6	28.73	6	28.94	28.90	0	7,983	0.00%
2020/08/21	0	0.00	3	28.50	28.80	-3	8,070	-0.04%
2020/08/20	17	28.09	10	28.12	28.10	7	8,171	0.09%
2020/08/19	20	29.68	54	29.62	29.40	-34	8,176	-0.42%
2020/08/18	10	29.83	1	30.40	29.75	9	8,281	0.11%
2020/08/17	0	0.00	68	30.12	30.20	-68	8,289	-0.82%
2020/08/14	1	30.15	8	30.18	30.00	-7	8,261	-0.08%
2020/08/13	8	29.62	0	0.00	29.45	8	8,271	0.10%
2020/08/11	1	30.25	2	30.43	30.15	-1	8,251	-0.01%
2020/08/10	1	30.45	1	30.45	30.45	0	8,272	0.00%
2020/08/07	14	30.30	23	30.12	30.10	-9	8,296	-0.11%
2020/08/06	9	31.20	5	31.00	31.05	4	8,239	0.05%
2020/08/05	6	30.33	1	30.70	30.25	5	8,120	0.06%
2020/08/04	3	30.62	2	30.63	30.35	1	8,116	0.01%
2020/08/03	5	30.00	4	29.85	29.85	1	8,021	0.01%
2020/07/31	32	29.89	5	30.00	29.90	27	8,109	0.33%
2020/07/30	11	30.02	20	30.13	29.90	-9	8,131	-0.11%
2020/07/29	1	29.20	10	29.50	29.50	-9	8,105	-0.11%
2020/07/28	15	29.46	0	0.00	28.95	15	8,104	0.19%
2020/07/27	16	30.37	2	30.35	30.05	14	8,020	0.17%
2020/07/24	31	30.95	16	31.33	30.75	15	7,968	0.19%
2020/07/23	52	31.31	4	31.19	30.90	48	7,898	0.61%
2020/07/22	41	31.41	6	31.43	31.25	35	7,899	0.44%
2020/07/21	22	31.35	0	0.00	31.20	22	7,864	0.28%
2020/07/20	5	31.06	25	31.36	31.50	-20	7,808	-0.26%
2020/07/17	13	30.98	1	30.90	31.00	12	7,761	0.15%
2020/07/16	6	31.33	14	31.58	31.15	-8	7,761	-0.10%
2020/07/15	7.1	30.98	10	30.70	30.70	-2.9	7,708	-0.04%
2020/07/14	7.1	31.10	0	0.00	31.00	7.1	7,806	0.09%
2020/07/13	9	31.70	6	31.93	31.80	3	7,782	0.04%
2020/07/10	14	32.18	0	0.00	31.30	14	7,843	0.18%
2020/07/09	12	32.99	4	33.20	32.90	8	7,741	0.10%
2020/07/08	6	33.40	12	33.48	33.45	-6	7,696	-0.08%
2020/07/07	19	33.46	17	33.92	32.95	2	7,652	0.03%
2020/07/06	0	0.00	6	33.15	33.10	-6	7,565	-0.08%
2020/07/03	6	32.43	17	32.62	32.40	-11	7,551	-0.15%
2020/07/02	4	32.38	16	32.71	32.50	-12	7,536	-0.16%
2020/07/01	30	32.71	10	33.23	32.35	20	7,466	0.27%
2020/06/30	10	32.10	11	32.65	33.15	-1	7,086	-0.01%
2020/06/29	1	30.15	0	0.00	30.15	1	6,816	0.01%
2020/06/24	1	30.60	0	0.00	30.50	1	6,829	0.01%
2020/06/23	23	30.63	1	30.90	30.60	22	6,858	0.32%
2020/06/19	5	31.06	0	0.00	30.30	5	6,947	0.07%
2020/06/18	0	0.00	16	30.93	30.80	-16	6,746	-0.24%
2020/06/17	11	30.96	32	30.84	30.75	-21	6,739	-0.31%
2020/06/16	22	30.01	3	30.28	30.00	19	6,809	0.28%
2020/06/15	10	29.61	14	30.23	29.70	-4	7,172	-0.06%
2020/06/12	6	28.78	3	28.90	29.15	3	7,177	0.04%
2020/06/11	1	29.85	17	30.27	29.85	-16	7,204	-0.22%
2020/06/10	8	30.03	0	0.00	30.05	8	7,285	0.11%
2020/06/09	0	0.00	1	30.15	30.15	-1	7,462	-0.01%
2020/06/08	4	30.39	4	30.51	30.45	0	7,598	0.00%
2020/06/05	0	0.00	24	30.16	30.15	-24	7,587	-0.32%
2020/06/04	7	30.18	0	0.00	30.20	7	7,633	0.09%
2020/06/03	3	30.00	9	30.17	30.15	-6	7,707	-0.08%
2020/06/02	5	30.15	1	30.10	30.00	4	7,759	0.05%
2020/06/01	3	30.05	26	30.41	30.55	-23	7,836	-0.29%
2020/05/29	1	29.95	3	30.32	30.50	-2	7,867	-0.03%
2020/05/28	7	30.01	4	29.78	29.60	3	8,077	0.04%
2020/05/27	21	30.63	2	30.73	30.70	19	8,086	0.23%
2020/05/26	4	30.11	4	30.04	30.00	0	8,123	0.00%
2020/05/25	0	0.00	11	29.17	29.50	-11	8,136	-0.14%
2020/05/22	11	28.38	8	28.30	28.10	3	8,028	0.04%
2020/05/21	1	28.80	5	28.98	28.80	-4	8,024	-0.05%
2020/05/20	12	28.82	30	29.14	28.70	-18	8,128	-0.22%
2020/05/19	10	28.22	6	28.41	28.65	4	8,101	0.05%
2020/05/18	37	27.85	10	28.01	27.95	27	8,078	0.33%
2020/05/15	2	28.50	10	28.68	28.30	-8	8,076	-0.10%
2020/05/14	15	28.56	2	28.60	28.20	13	8,040	0.16%
2020/05/13	4	29.15	4	29.31	29.15	0	7,992	0.00%
2020/05/12	2	28.95	2	29.05	29.10	0	7,979	0.00%
2020/05/11	1	29.15	7	29.01	28.90	-6	7,968	-0.08%
2020/05/08	8	28.96	16	29.03	28.90	-8	7,937	-0.10%
2020/05/07	31	28.85	14	28.95	29.10	17	7,925	0.21%
2020/05/06	6	29.66	6	29.96	29.70	0	7,842	0.00%
2020/05/05	16	29.59	25	29.73	29.40	-9	7,803	-0.12%
2020/05/04	31	29.35	2	29.25	29.25	29	7,814	0.37%
2020/04/30	7	30.01	3	29.95	30.00	4	7,805	0.05%
2020/04/29	3	29.90	47	30.16	29.85	-44	7,858	-0.56%
2020/04/28	9	30.05	20	30.20	29.95	-11	7,869	-0.14%
2020/04/27	7	29.52	15	29.89	30.00	-8	7,955	-0.10%
2020/04/24	3	29.23	4	29.26	29.15	-1	7,894	-0.01%
2020/04/23	1	28.80	9	28.95	28.80	-8	7,896	-0.10%
2020/04/22	25	28.68	8	28.88	28.60	17	7,870	0.22%
2020/04/21	53	29.44	20	29.09	28.80	33	7,852	0.42%
2020/04/20	8	29.76	7	29.99	30.05	1	7,769	0.01%
2020/04/17	19	30.28	6	30.49	30.05	13	7,769	0.17%
2020/04/16	1	30.80	12	31.30	31.20	-11	7,613	-0.14%
2020/04/15	13	31.38	4	31.68	31.20	9	7,598	0.12%
2020/04/14	1	30.70	0	0.00	30.60	1	7,525	0.01%
2020/04/13	5	30.39	4	30.51	30.60	1	7,578	0.01%
2020/04/10	13	29.82	19	30.06	30.40	-6	7,528	-0.08%
2020/04/09	12	29.84	8	30.09	29.70	4	7,544	0.05%
2020/04/08	4	29.98	56	29.73	30.35	-52	7,478	-0.70%
2020/04/07	19	29.01	16	29.21	29.25	3	7,348	0.04%
2020/04/06	16	29.15	12	29.32	29.35	4	7,284	0.05%
2020/04/01	10	28.29	7	28.51	28.90	3	7,353	0.04%
2020/03/31	36	28.76	3	28.67	28.40	33	7,422	0.44%
2020/03/30	1	27.20	13	28.07	28.30	-12	7,425	-0.16%
2020/03/27	15	28.55	16	28.93	27.95	-1	7,509	-0.01%
2020/03/26	103	28.76	100	28.76	28.85	3	7,909	0.04%	大買/
2020/03/25	6	28.92	39	28.86	28.90	-33	8,151	-0.40%
2020/03/24	106	28.43	87	28.46	28.40	19	8,194	0.23%	大買/
2020/03/23	13	27.35	19	28.03	27.70	-6	8,536	-0.07%
2020/03/20	88	29.91	80	30.16	29.45	8	8,940	0.09%
2020/03/19	15	26.65	36	27.74	28.40	-21	9,253	-0.23%
2020/03/18	35	27.57	30	27.88	26.95	5	8,872	0.06%
2020/03/17	10	26.54	13	27.14	26.95	-3	9,000	-0.03%
2020/03/16	12	28.18	2	29.55	27.00	10	8,874	0.11%
2020/03/13	14	28.99	16	29.50	29.75	-2	8,709	-0.02%
2020/03/12	21	33.32	1	32.10	32.10	20	8,506	0.24%
2020/03/11	29	34.90	20	35.13	34.85	9	8,348	0.11%
2020/03/10	10	35.01	16	35.40	35.80	-6	8,328	-0.07%
2020/03/09	8	35.97	5	36.46	35.60	3	8,248	0.04%
2020/03/06	7	37.44	12	37.23	37.55	-5	8,123	-0.06%
2020/03/05	15	37.32	29	37.28	36.90	-14	8,060	-0.17%
2020/03/04	13	37.55	14	37.49	37.65	-1	7,951	-0.01%
2020/03/03	12	37.43	18	37.96	37.45	-6	7,867	-0.08%
2020/03/02	2	35.20	5	35.76	36.40	-3	7,673	-0.04%
2020/02/27	4	35.49	0	0.00	35.00	4	7,547	0.05%
2020/02/26	2	36.48	7	36.43	36.50	-5	7,373	-0.07%
2020/02/25	1	34.85	0	0.00	34.90	1	7,202	0.01%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	1	35.75	3	35.90	35.45	-2	7,171	-0.03%
2020/02/20	3	34.90	8	35.26	35.30	-5	7,060	-0.07%
2020/02/19	13	34.78	12	34.76	34.70	1	7,049	0.01%
2020/02/18	1	34.85	0	0.00	34.75	1	7,057	0.01%
2020/02/17	4	34.48	2	34.30	34.60	2	7,086	0.03%
2020/02/14	0	0.00	5	34.52	34.40	-5	7,082	-0.07%
2020/02/13	6	34.25	34	34.30	34.15	-28	7,087	-0.40%
2020/02/12	5	34.22	1	34.50	34.15	4	7,121	0.06%
2020/02/11	0	0.00	10	33.83	34.00	-10	7,123	-0.14%
2020/02/10	11	33.02	6	33.23	33.05	5	7,237	0.07%
2020/02/07	9	33.49	2	33.53	33.35	7	7,243	0.10%
2020/02/06	0	0.00	13	34.05	34.20	-13	7,237	-0.18%
2020/02/05	16	34.06	16	33.75	33.60	0	7,244	0.00%
2020/02/04	14	33.29	10	33.43	33.50	4	7,220	0.06%
2020/02/03	21	32.21	19	32.67	33.00	2	7,249	0.03%
2020/01/31	12	34.30	15	34.67	34.25	-3	7,189	-0.04%
2020/01/30	16	34.69	13	35.05	34.20	3	7,193	0.04%
2020/01/20	1	37.60	2	37.85	37.55	-1	7,143	-0.01%
2020/01/17	0	0.00	1	37.85	37.80	-1	7,229	-0.01%
2020/01/15	2	37.93	3	37.88	37.35	-1	7,445	-0.01%
2020/01/14	0	0.00	1	37.60	37.80	-1	7,433	-0.01%
2020/01/13	11	37.03	17	37.32	37.50	-6	7,430	-0.08%
2020/01/10	1	36.65	0	0.00	36.65	1	7,450	0.01%
2020/01/09	7	36.73	9	36.79	36.95	-2	7,461	-0.03%
2020/01/08	9	36.39	0	0.00	36.15	9	7,466	0.12%
2020/01/07	15	37.33	1	37.85	37.00	14	7,476	0.19%
2020/01/06	2	38.33	26	38.34	38.20	-24	7,443	-0.32%
2020/01/03	8	38.04	5	38.20	38.15	3	7,509	0.04%
2020/01/02	7	38.43	13	38.62	38.35	-6	7,550	-0.08%
2019/12/31	7	38.43	23	38.47	38.45	-16	7,597	-0.21%
2019/12/30	11	38.40	3	38.53	38.35	8	7,685	0.10%
2019/12/27	15	38.85	16	38.87	38.50	-1	7,650	-0.01%
2019/12/26	10	38.52	14	38.61	38.40	-4	7,510	-0.05%
2019/12/25	1.2	38.90	4	39.14	38.90	-2.9	7,446	-0.04%
2019/12/24	22	39.17	40	38.94	38.75	-18	7,452	-0.24%
2019/12/23	33	39.57	15	40.05	39.20	18	7,343	0.25%
2019/12/20	46	38.88	32	39.00	39.00	14	6,899	0.20%
2019/12/19	2	38.05	15	38.39	38.50	-13	6,622	-0.20%
2019/12/18	58	38.47	53	38.43	38.10	5	6,490	0.08%
2019/12/17	45	38.30	42	38.82	38.00	3	6,134	0.05%
2019/12/16	34	37.85	73	38.47	39.10	-39	5,802	-0.67%
2019/12/13	4	35.69	1	35.70	35.55	3	5,577	0.05%
2019/12/12	8	36.87	16	36.48	36.40	-8	5,540	-0.14%
2019/12/11	1	35.70	2	35.80	35.70	-1	5,287	-0.02%
2019/12/10	0	0.00	9	35.49	35.45	-9	5,328	-0.17%
2019/12/09	7	35.04	0	0.00	35.10	7	5,418	0.13%
2019/12/06	3	35.63	2	35.55	35.50	1	5,434	0.02%
2019/12/05	2	35.80	12	35.66	35.85	-10	5,489	-0.18%
2019/12/04	2	35.10	3	35.15	35.15	-1	5,506	-0.02%
2019/12/03	4	35.15	25	35.17	35.45	-21	5,542	-0.38%
2019/12/02	2	35.20	13	35.25	35.40	-11	5,569	-0.20%
2019/11/29	8	35.19	4	35.41	35.05	4	5,542	0.07%
2019/11/28	12	35.51	1	35.35	35.35	11	5,538	0.20%
2019/11/27	2	36.05	5	35.91	35.90	-3	5,556	-0.05%
2019/11/26	1	35.15	2	35.35	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	10	35.09	35.00	-10	5,473	-0.18%
2019/11/22	1	34.75	4	35.00	34.85	-3	5,519	-0.05%
2019/11/21	3	34.48	5	34.65	34.75	-2	5,528	-0.04%
2019/11/20	4	34.75	0	0.00	34.75	4	5,526	0.07%
2019/11/19	3	35.10	0	0.00	35.10	3	5,512	0.05%
2019/11/18	15	35.37	4	35.26	35.50	11	5,514	0.20%
2019/11/15	13	34.83	14	34.69	34.85	-1	5,509	-0.02%
2019/11/14	11	34.34	8	34.63	34.35	3	5,518	0.05%
2019/11/13	3	34.90	0	0.00	34.95	3	5,520	0.05%
2019/11/12	21	34.91	4	34.98	35.05	17	5,576	0.30%
2019/11/11	8	35.00	1	35.00	34.65	7	5,626	0.12%
2019/11/08	8	35.79	1	35.75	35.75	7	5,640	0.12%
2019/11/07	13	35.75	5	35.93	36.10	8	5,692	0.14%
2019/11/06	19	37.21	3	36.95	36.90	16	5,686	0.28%
2019/11/05	6	37.61	9	37.61	37.50	-3	5,984	-0.05%
2019/11/04	3	37.20	4	37.45	37.30	-1	6,019	-0.02%
2019/11/01	14	37.15	3	37.25	37.30	11	6,039	0.18%
2019/10/31	7	37.26	0	0.00	36.80	7	6,132	0.11%
2019/10/30	11	37.73	7	37.96	37.50	4	6,142	0.07%
2019/10/29	4	37.60	11	37.80	37.50	-7	6,135	-0.11%
2019/10/28	6	38.16	0	0.00	37.90	6	6,209	0.10%
2019/10/25	12	38.78	15	38.82	38.75	-3	6,201	-0.05%
2019/10/24	28	39.26	17	38.85	39.25	11	6,162	0.18%
2019/10/23	13	38.72	37	38.70	38.50	-24	6,182	-0.39%
2019/10/22	1	38.05	0	0.00	38.00	1	6,083	0.02%
2019/10/21	0	0.00	1	38.25	38.10	-1	6,093	-0.02%
2019/10/18	1	38.00	20	38.60	37.90	-19	6,115	-0.31%
2019/10/17	0	0.00	3	38.10	38.10	-3	6,146	-0.05%
2019/10/16	1	37.50	10	37.75	37.50	-9	6,336	-0.14%
2019/10/15	1	37.95	2	38.28	37.95	-1	6,533	-0.02%
2019/10/14	0	0.00	9	38.19	38.25	-9	6,572	-0.14%
2019/10/09	7	38.24	11	38.20	37.70	-4	6,532	-0.06%
2019/10/08	7	38.05	11	38.03	38.25	-4	6,479	-0.06%
2019/10/07	13	38.06	9	37.77	37.50	4	6,469	0.06%
2019/10/04	11	37.15	4	37.28	36.85	7	6,431	0.11%
2019/10/02	2	35.85	3	36.22	36.05	-1	6,775	-0.01%
2019/10/01	2	36.10	20	36.15	36.15	-18	6,792	-0.27%
2019/09/27	16	35.93	0	0.00	35.50	16	6,765	0.24%
2019/09/26	1	36.85	7	36.96	36.70	-6	6,700	-0.09%
2019/09/25	9	37.16	0	0.00	36.65	9	6,722	0.13%
2019/09/24	5	37.84	4	38.00	37.60	1	6,712	0.01%
2019/09/23	20	37.95	15.1	37.65	37.65	4.9	6,702	0.07%
2019/09/20	19	37.69	18	37.71	37.70	1	6,702	0.01%
2019/09/19	38	37.98	41	37.60	37.50	-3	6,640	-0.05%
2019/09/18	54	38.10	34	39.12	38.55	20	6,601	0.30%
2019/09/17	20	37.42	27	36.95	36.65	-7	6,243	-0.11%
2019/09/16	17	37.09	18	37.07	37.10	-1	6,305	-0.02%
2019/09/12	2	37.18	0	0.00	37.05	2	6,354	0.03%
2019/09/11	0	0.00	10	36.74	37.25	-10	6,393	-0.16%
2019/09/10	7	36.26	1	36.30	35.85	6	6,314	0.10%
2019/09/09	1	36.95	24	36.96	36.75	-23	6,308	-0.36%
2019/09/06	1	36.10	5	36.11	36.20	-4	6,293	-0.06%
2019/09/05	12	35.51	3	35.72	35.50	9	6,436	0.14%
2019/09/04	1	35.30	4	35.08	35.25	-3	6,445	-0.05%
2019/09/03	1	34.70	2	35.18	34.75	-1	6,550	-0.02%
2019/09/02	2	34.43	0	0.00	34.90	2	6,591	0.03%
2019/08/30	0	0.00	1	34.90	34.75	-1	6,617	-0.02%
2019/08/28	2	34.70	6	34.77	34.75	-4	6,702	-0.06%
2019/08/27	6	34.57	6	34.64	34.40	0	6,781	0.00%
2019/08/26	2	33.43	1	33.70	33.85	1	6,789	0.01%
2019/08/23	2	33.98	6	34.18	34.10	-4	6,811	-0.06%
2019/08/22	2	34.05	1	34.05	34.05	1	6,845	0.01%
2019/08/21	0	0.00	1	34.05	33.95	-1	6,878	-0.01%
2019/08/20	2	33.95	1	33.75	33.75	1	6,914	0.01%
2019/08/19	2	33.95	31	33.90	33.95	-29	6,963	-0.42%
2019/08/16	1	34.20	8	34.14	34.20	-7	6,984	-0.10%
2019/08/15	15	33.00	30	33.73	33.70	-15	7,001	-0.21%
2019/08/14	8	33.21	19	33.26	33.25	-11	7,095	-0.16%
2019/08/13	24	32.53	11	32.60	32.65	13	7,071	0.18%
2019/08/12	12	32.91	8	33.04	33.25	4	7,124	0.06%
2019/08/08	15	32.82	15	32.92	32.85	0	7,143	0.00%
2019/08/07	11	33.03	12	32.90	33.00	-1	7,184	-0.01%
2019/08/06	12	35.26	12	35.71	35.85	0	7,017	0.00%
2019/08/05	2	36.45	4	36.93	36.40	-2	7,074	-0.03%
2019/08/02	10	37.18	8	37.38	36.80	2	7,279	0.03%
2019/08/01	15	38.16	14	38.06	37.95	1	7,349	0.01%
2019/07/31	2	38.85	0	0.00	38.85	2	7,567	0.03%
2019/07/30	5	39.03	16	40.28	38.75	-11	7,993	-0.14%
2019/07/29	1	40.50	16	40.80	40.10	-15	7,996	-0.19%
2019/07/26	19	40.10	6	40.04	40.25	13	8,005	0.16%
2019/07/25	6	39.96	23	40.07	40.25	-17	8,165	-0.21%
2019/07/24	13	39.71	9	39.47	39.35	4	8,097	0.05%
2019/07/23	3	39.60	9	39.66	39.50	-6	8,160	-0.07%
2019/07/22	10	39.40	2	39.40	39.25	8	8,204	0.10%
2019/07/19	31	39.63	23	39.21	39.15	8	8,258	0.10%
2019/07/18	41	40.33	17	39.88	39.55	24	8,268	0.29%
2019/07/17	19	39.71	56	39.93	40.55	-37	8,135	-0.45%
2019/07/16	3	39.70	7	39.61	39.40	-4	8,035	-0.05%
2019/07/15	1	38.95	1	38.65	38.95	0	8,111	0.00%
2019/07/12	31	38.91	30	39.30	38.90	1	8,342	0.01%
2019/07/11	2	39.30	16	39.10	39.20	-14	8,562	-0.16%
2019/07/10	36	38.88	10	38.65	38.65	26	8,614	0.30%
2019/07/09	33	38.97	24	38.68	38.65	9	8,828	0.10%
2019/07/08	36	39.51	20	39.41	39.00	16	9,049	0.18%
2019/07/05	0	0.00	27	37.38	37.50	-27	9,086	-0.30%
2019/07/04	17	37.19	15	37.10	37.10	2	10,207	0.02%
2019/07/03	4	37.40	2	37.13	37.00	2	10,571	0.02%
2019/07/02	6	37.40	11	37.40	37.35	-5	10,901	-0.05%
2019/07/01	8	37.06	24	36.92	36.85	-16	11,031	-0.15%
2019/06/28	3	36.55	1	36.60	36.55	2	11,361	0.02%
2019/06/27	0	0.00	3	37.00	36.70	-3	11,501	-0.03%
2019/06/26	6	36.50	6	36.68	36.80	0	11,707	0.00%
2019/06/25	31	37.52	32	37.46	36.75	-1	11,834	-0.01%
2019/06/24	15	37.25	15	37.40	37.40	0	11,963	0.00%
2019/06/21	2	37.23	6	37.28	37.20	-4	12,065	-0.03%
2019/06/20	5	37.23	4	37.18	37.10	1	12,189	0.01%
2019/06/19	15	36.78	6	36.69	37.05	9	12,635	0.07%
2019/06/18	18	36.66	15	36.10	36.10	3	12,760	0.02%
2019/06/17	5	36.79	4	36.93	36.50	1	13,098	0.01%
2019/06/14	0	0.00	9	37.01	36.90	-9	13,916	-0.06%
2019/06/13	13	37.18	23	37.08	36.80	-10	14,624	-0.07%
2019/06/12	2	36.00	1	35.95	36.25	1	14,754	0.01%
2019/06/11	4	36.15	1	36.20	36.00	3	14,900	0.02%
2019/06/10	10	35.50	1	35.60	35.50	9	14,813	0.06%
2019/06/06	1	35.10	9.1	35.02	34.95	-8.1	14,843	-0.05%
2019/06/05	36	35.14	9	35.52	34.85	27	14,952	0.18%
2019/06/04	3	35.27	11	35.44	35.15	-8	14,982	-0.05%
2019/06/03	33	35.21	0	0.00	35.10	33	15,244	0.22%
2019/05/31	1	36.15	0	0.00	36.10	1	15,195	0.01%
2019/05/30	0	0.00	5	36.22	36.25	-5	15,280	-0.03%
2019/05/29	23	35.75	20	35.70	35.70	3	15,399	0.02%
2019/05/28	0	0.00	6	36.33	36.05	-6	15,485	-0.04%
2019/05/27	9	36.11	8	35.81	35.80	1	15,658	0.01%
2019/05/24	11	36.05	9	36.12	36.15	2	16,081	0.01%
2019/05/23	34	35.32	1	35.50	35.65	33	16,183	0.20%
2019/05/22	41	36.14	5	36.47	36.10	36	16,253	0.22%
2019/05/21	6	35.72	27	35.69	36.65	-21	16,356	-0.13%
2019/05/20	11	34.45	25	34.71	34.55	-14	16,304	-0.09%
2019/05/17	6	34.93	3	35.17	34.55	3	16,364	0.02%
2019/05/16	31	36.28	5	36.30	35.50	26	16,401	0.16%
2019/05/15	16	36.63	19	36.67	36.70	-3	16,463	-0.02%
2019/05/14	14	35.06	12	35.49	35.65	2	16,506	0.01%
2019/05/13	19	36.28	18	36.11	35.40	1	16,473	0.01%
2019/05/10	28	36.51	28	36.56	36.45	0	16,462	0.00%
2019/05/09	35	37.87	20	38.01	37.20	15	16,372	0.09%
2019/05/08	18	37.86	11	37.30	37.50	7	16,549	0.04%
2019/05/07	31	39.42	15	39.44	39.20	16	16,842	0.09%
2019/05/06	13	41.96	3	41.83	41.50	10	16,539	0.06%
2019/05/03	12	42.77	3	42.82	42.90	9	16,507	0.05%
2019/05/02	28	43.07	15	42.94	43.05	13	16,608	0.08%
2019/04/30	8	41.29	13	41.45	41.80	-5	16,598	-0.03%
2019/04/29	29	41.34	16	41.39	41.20	13	16,873	0.08%
2019/04/26	11	41.44	7	41.52	41.20	4	16,896	0.02%
2019/04/25	11	41.95	31	41.92	42.00	-20	17,209	-0.12%
2019/04/24	7	42.54	5	42.87	42.45	2	17,234	0.01%
2019/04/23	26	42.59	10	42.60	42.60	16	17,276	0.09%
2019/04/22	8	43.17	26.1	43.12	43.15	-18.1	17,522	-0.10%
2019/04/19	23	42.79	3	42.83	42.70	20	17,712	0.11%
2019/04/18	31	43.60	31	42.85	42.15	0	17,796	0.00%
2019/04/17	29	45.17	29	44.71	44.30	0	17,877	0.00%
2019/04/16	16	44.21	20	44.44	44.50	-4	17,684	-0.02%
2019/04/15	16	44.14	18	43.92	43.90	-2	17,630	-0.01%
2019/04/12	17	43.96	44	43.82	43.75	-27	17,456	-0.15%
2019/04/11	93	43.51	88	43.15	43.00	5	17,228	0.03%
2019/04/10	106	44.12	127	44.26	44.25	-21	16,912	-0.12%	大買/大賣/
2019/04/09	5	41.71	36	41.82	42.00	-31	15,995	-0.19%
2019/04/08	13	41.33	13	41.34	40.90	0	15,740	0.00%
2019/04/03	9	40.61	9	40.53	40.45	0	15,536	0.00%
2019/04/02	35	41.12	33	41.06	40.80	2	15,407	0.01%
2019/04/01	10	40.26	12	40.27	40.15	-2	15,066	-0.01%
2019/03/29	28	40.07	25	40.01	39.95	3	14,931	0.02%
2019/03/28	36	39.87	21	39.55	39.55	15	14,844	0.10%
2019/03/27	39	39.91	34	39.88	39.85	5	14,968	0.03%
2019/03/26	7	39.34	9	39.52	39.20	-2	14,863	-0.01%
2019/03/25	62	39.35	32	39.09	38.85	30	14,975	0.20%
2019/03/22	56	40.71	54	40.88	40.60	2	14,881	0.01%
2019/03/21	34	40.55	20	40.10	40.10	14	14,527	0.10%
2019/03/20	30	40.27	58	40.41	40.35	-28	14,483	-0.19%
2019/03/19	98	41.41	50	40.51	39.55	48	14,288	0.34%
2019/03/18	40	38.86	78	40.01	41.15	-38	13,620	-0.28%
2019/03/15	25	37.58	20	37.55	37.45	5	13,140	0.04%
2019/03/14	22	36.62	32	36.83	36.80	-10	12,936	-0.08%
2019/03/13	23	36.54	24	36.21	36.20	-1	13,061	-0.01%
2019/03/12	4	36.25	0	0.00	36.00	4	13,193	0.03%
2019/03/11	3	36.28	10	36.47	36.25	-7	13,291	-0.05%
2019/03/08	6	35.23	8	35.73	36.00	-2	13,536	-0.01%
2019/03/07	46	35.96	23	35.80	35.60	23	14,841	0.15%
2019/03/06	4	37.33	23	37.35	37.25	-19	15,111	-0.13%
2019/03/05	33	37.85	25	37.54	37.50	8	15,338	0.05%
2019/03/04	0	0.00	21	37.30	37.90	-21	15,348	-0.14%
2019/02/27	38	37.17	27	36.88	36.80	11	15,395	0.07%
2019/02/26	29	37.79	4	37.93	37.45	25	15,447	0.16%
2019/02/25	42	38.24	41	38.14	38.00	1	15,655	0.01%
2019/02/22	16	36.77	24	37.07	37.10	-8	15,441	-0.05%
2019/02/21	26	36.80	1	36.90	36.55	25	15,576	0.16%
2019/02/20	5	37.30	20	37.15	37.00	-15	15,698	-0.10%
2019/02/19	4	36.39	5	36.58	36.55	-1	15,945	-0.01%
2019/02/18	7	36.00	19	36.03	35.90	-12	16,167	-0.07%
2019/02/15	19	35.52	7	35.38	35.35	12	16,495	0.07%
2019/02/14	35	37.06	41	36.68	36.50	-6	17,457	-0.03%
2019/02/13	19	36.52	19	36.26	36.20	0	17,620	0.00%
2019/02/12	0	0.00	8	37.34	37.10	-8	17,598	-0.05%
2019/02/11	10	36.59	21.5	36.74	36.80	-11.5	17,833	-0.06%
2019/01/30	8	36.95	5.5	36.92	36.55	2.5	17,875	0.01%
2019/01/29	37	37.02	20	36.97	37.00	17	17,804	0.10%
2019/01/28	34	37.09	59	37.14	37.95	-25	17,508	-0.14%
2019/01/25	2	34.80	12	34.88	34.80	-10	17,053	-0.06%
2019/01/24	7	34.51	6	34.54	34.45	1	17,031	0.01%
2019/01/23	4	34.44	25.5	34.56	34.50	-21.5	17,032	-0.13%
2019/01/22	37	34.27	28	34.24	34.00	9	16,931	0.05%
2019/01/21	43	34.26	34	34.03	34.10	9	16,789	0.05%
2019/01/18	7	33.02	16	32.98	32.95	-9	16,517	-0.05%
2019/01/17	53	32.90	15	32.85	32.85	38	16,516	0.23%
2019/01/16	16	34.24	22	34.12	34.05	-6	16,348	-0.04%
2019/01/15	26	33.84	6	33.83	33.80	20	16,294	0.12%
2019/01/14	26	34.27	31	34.29	33.60	-5	16,235	-0.03%
2019/01/11	30	34.04	7	34.60	33.60	23	15,993	0.14%
2019/01/10	28	34.64	8	34.80	34.60	20	15,728	0.13%
2019/01/09	58	36.68	20	36.17	35.35	38	15,538	0.24%
2019/01/08	25	37.25	25	37.07	37.00	0	15,237	0.00%
2019/01/07	26	37.44	30	36.87	36.70	-4	15,272	-0.03%
2019/01/04	19	35.35	31	36.13	36.50	-12	15,269	-0.08%
2019/01/03	21	36.00	23	36.14	36.10	-2	15,382	-0.01%
2019/01/02	25	35.81	25	35.62	36.10	0	15,459	0.00%
2018/12/28	14	35.24	11	35.40	35.35	3	15,655	0.02%
2018/12/27	22	36.87	24	36.57	36.50	-2	15,552	-0.01%
2018/12/26	23	36.95	21	37.21	36.20	2	15,523	0.01%
2018/12/25	1	35.60	6	36.08	36.05	-5	15,419	-0.03%
2018/12/24	2	36.00	3	36.37	36.60	-1	15,423	-0.01%
2018/12/22	0	0.00	2	36.18	36.00	-2	15,442	-0.01%
2018/12/21	9	36.10	11	36.47	36.30	-2	15,495	-0.01%
2018/12/20	21	36.34	14	37.05	35.90	7	15,428	0.05%
2018/12/19	41	38.42	29	38.19	38.15	12	15,382	0.08%
2018/12/18	30	38.69	30	38.76	38.80	0	15,267	0.00%
2018/12/17	37	38.42	27	37.73	37.75	10	15,081	0.07%
2018/12/14	31	38.90	25	38.78	38.65	6	14,964	0.04%
2018/12/13	15	38.85	18	38.89	38.90	-3	14,878	-0.02%
2018/12/12	7	39.62	5	39.94	39.45	2	14,731	0.01%
2018/12/11	29	39.43	8	39.61	39.15	21	14,594	0.14%
2018/12/10	42	40.63	48	39.58	39.50	-6	14,454	-0.04%
2018/12/07	5	43.53	4	43.36	42.80	1	14,188	0.01%
2018/12/06	20	44.32	28	42.81	42.55	-8	14,100	-0.06%
2018/12/05	20	46.19	23	46.29	46.45	-3	13,891	-0.02%
2018/12/04	17	46.71	9	47.46	46.35	8	13,879	0.06%
2018/12/03	47	46.63	43	46.86	47.25	4	13,881	0.03%
2018/11/30	69	46.73	35	47.84	45.55	34	13,493	0.25%
2018/11/29	25	46.91	38	47.34	47.00	-13	12,082	-0.11%
2018/11/28	8	44.08	24	44.46	45.30	-16	11,511	-0.14%
2018/11/27	18	41.98	25	42.52	43.15	-7	11,258	-0.06%
2018/11/26	38	42.18	30	41.78	41.40	8	11,163	0.07%
2018/11/23	22	42.51	32	42.30	41.90	-10	10,973	-0.09%
2018/11/22	55	43.65	36	44.37	42.60	19	10,822	0.18%
2018/11/21	23	42.91	23	43.00	43.00	0	10,409	0.00%
2018/11/20	23	42.73	45	42.72	42.80	-22	10,156	-0.22%
2018/11/19	37	42.17	23	42.34	41.85	14	9,861	0.14%
2018/11/16	64	43.34	47	43.47	43.00	17	9,654	0.18%
2018/11/15	32	42.77	34	43.42	42.90	-2	9,436	-0.02%
2018/11/14	44	43.74	55	44.11	43.00	-11	9,140	-0.12%
2018/11/13	62	43.02	74	44.09	44.55	-12	8,732	-0.14%
2018/11/12	13	40.75	25	41.51	42.35	-12	7,639	-0.16%
2018/11/09	34	39.16	23	39.24	38.50	11	7,419	0.15%
2018/11/08	24	38.50	29	39.32	39.10	-5	7,418	-0.07%
2018/11/07	5	35.45	18	35.87	37.15	-13	7,128	-0.18%
2018/11/06	16	34.90	18	34.62	33.80	-2	7,101	-0.03%
2018/11/05	10	35.16	2	34.95	34.85	8	7,288	0.11%
2018/11/02	2	35.30	18	35.17	35.70	-16	7,240	-0.22%
2018/11/01	24	35.01	28	34.89	34.90	-4	7,135	-0.06%
2018/10/31	17	33.05	19	33.59	33.60	-2	7,146	-0.03%
2018/10/30	20	32.12	23	32.56	32.70	-3	7,060	-0.04%
2018/10/29	20	31.73	15	31.76	31.70	5	6,981	0.07%
2018/10/26	7	31.39	7	31.50	31.15	0	6,938	0.00%
2018/10/25	17	31.78	12	31.90	31.70	5	6,878	0.07%
2018/10/24	54	34.23	62	34.49	33.40	-8	6,787	-0.12%
2018/10/23	12	33.09	13	33.35	33.00	-1	6,567	-0.02%
2018/10/22	10	33.33	34	33.24	33.80	-24	6,553	-0.37%
2018/10/19	43	32.09	36	32.17	32.20	7	6,460	0.11%
2018/10/18	12	31.65	9	31.79	31.65	3	6,359	0.05%
2018/10/17	15	31.51	22	31.26	31.10	-7	6,306	-0.11%
2018/10/16	10	31.81	24	31.90	31.85	-14	6,232	-0.22%
2018/10/15	25	32.11	23	31.89	32.10	2	6,185	0.03%
2018/10/12	8	30.85	8	31.07	31.10	0	6,113	0.00%
2018/10/11	27	30.84	9	30.58	30.40	18	6,168	0.29%
2018/10/09	15	34.35	15	34.31	33.75	0	5,982	0.00%
2018/10/08	62	35.80	17	35.49	35.50	45	5,802	0.78%
2018/10/05	41	37.70	12	37.78	38.40	29	5,547	0.52%
2018/10/04	5	38.81	10	39.11	39.05	-5	5,427	-0.09%
2018/10/03	11	39.07	15	39.91	38.90	-4	5,353	-0.07%
2018/10/02	12	39.41	7	39.92	39.50	5	5,297	0.09%
2018/10/01	12	40.08	13	40.16	39.90	-1	5,281	-0.02%
2018/09/28	17	41.32	1	41.30	40.60	16	5,253	0.30%
2018/09/27	9	42.09	5	42.20	42.20	4	5,235	0.08%
2018/09/26	20	43.13	25	42.99	43.05	-5	5,288	-0.09%
2018/09/25	1	40.50	2	40.43	40.35	-1	5,267	-0.02%
2018/09/21	6	40.04	2	40.40	39.90	4	5,244	0.08%
2018/09/20	1	39.40	21	39.46	39.40	-20	5,200	-0.38%
2018/09/19	29	40.10	22	39.74	40.05	7	5,207	0.13%
2018/09/18	16	39.12	11	38.59	38.50	5	5,175	0.10%
2018/09/17	1	39.20	1	39.70	39.30	0	5,159	0.00%
2018/09/14	25	40.19	4	39.98	40.10	21	5,128	0.41%
2018/09/13	5	39.35	1	39.30	39.30	4	5,096	0.08%
2018/09/12	0	0.00	2	38.93	39.30	-2	5,099	-0.04%
2018/09/11	9	39.02	45.7	38.35	38.80	-36.7	5,147	-0.71%
2018/09/10	35	38.39	21	38.67	37.20	14	5,086	0.28%
2018/09/07	34	40.74	49	40.71	39.90	-15	5,012	-0.30%
2018/09/06	1	42.90	0	0.00	42.70	1	4,873	0.02%
2018/09/05	3	43.70	25	43.63	43.45	-22	4,887	-0.45%
2018/09/04	6	43.68	9	43.86	44.35	-3	4,910	-0.06%
2018/09/03	5	43.66	0	0.00	43.45	5	4,930	0.10%
2018/08/31	26	44.33	6	44.46	44.60	20	4,955	0.40%
2018/08/30	16	44.80	16	44.15	44.10	0	4,956	0.00%
2018/08/29	27	44.60	16	44.68	44.65	11	5,025	0.22%
2018/08/28	18	44.35	30	44.34	44.40	-12	5,106	-0.24%
2018/08/27	3	44.15	0	0.00	44.10	3	5,144	0.06%
2018/08/23	5	43.68	4	43.93	44.15	1	5,221	0.02%
2018/08/22	31	45.06	51	44.74	44.35	-20	5,244	-0.38%
2018/08/21	2	42.48	9	42.48	42.05	-7	5,029	-0.14%
2018/08/20	25	42.81	2	43.05	42.10	23	5,034	0.46%
2018/08/17	7	43.67	8	44.25	43.20	-1	5,033	-0.02%
2018/08/16	6	42.46	35	42.51	43.55	-29	5,097	-0.57%
2018/08/15	19	43.99	16	44.09	42.85	3	5,021	0.06%
2018/08/14	15	45.93	32	46.38	46.15	-17	4,878	-0.35%
2018/08/13	47	46.65	67	47.08	47.05	-20	4,842	-0.41%
2018/08/10	67	48.65	21	48.06	47.05	46	4,764	0.97%
2018/08/09	8	51.60	0	0.00	51.60	8	4,683	0.17%
2018/08/08	5	52.48	3	52.13	52.60	2	4,743	0.04%
2018/08/07	9	52.33	5	52.24	52.40	4	4,823	0.08%
2018/08/06	2	55.25	16	55.46	55.40	-14	4,710	-0.30%
2018/08/03	1	54.60	3	54.80	54.80	-2	4,733	-0.04%
2018/08/02	10	54.79	11	54.00	54.00	-1	4,757	-0.02%
2018/08/01	10	54.53	2	54.60	54.60	8	4,796	0.17%
2018/07/31	12	54.78	10	53.90	53.90	2	4,998	0.04%
2018/07/30	13	54.48	20	54.10	53.90	-7	5,051	-0.14%
2018/07/27	3	54.10	20	54.39	54.80	-17	5,066	-0.34%
2018/07/26	2	53.50	0	0.00	53.20	2	5,053	0.04%
2018/07/25	10	53.80	14	53.44	53.40	-4	5,193	-0.08%
2018/07/24	5	53.40	1	53.90	53.30	4	5,409	0.07%
2018/07/23	0	0.00	3	54.00	53.40	-3	5,553	-0.05%
2018/07/20	19	53.93	19	53.83	53.70	0	5,622	0.00%
2018/07/19	4	53.85	0	0.00	53.70	4	5,615	0.07%
2018/07/18	20	53.91	26	54.34	55.00	-6	5,598	-0.11%
2018/07/17	4	53.03	6	52.92	52.50	-2	5,448	-0.04%
2018/07/16	0	0.00	3	53.17	52.80	-3	5,456	-0.05%
2018/07/13	5	52.16	7	52.24	52.80	-2	5,476	-0.04%
2018/07/12	5	51.30	6	51.47	51.40	-1	5,501	-0.02%
2018/07/11	10	51.10	9	51.63	51.10	1	5,609	0.02%
2018/07/10	9	51.37	2	51.45	51.20	7	5,642	0.12%
2018/07/09	8	50.88	17	51.26	51.90	-9	5,687	-0.16%
2018/07/06	6	51.58	8	51.48	51.70	-2	5,681	-0.04%
2018/07/05	4	51.25	29	51.68	51.30	-25	5,724	-0.44%
2018/07/04	25	51.22	3	51.87	50.60	22	5,784	0.38%
2018/07/03	38	53.80	15	53.77	52.80	23	5,779	0.40%
2018/07/02	3	57.40	2	57.10	56.60	1	5,676	0.02%
2018/06/29	2	56.75	5	56.78	56.90	-3	5,851	-0.05%
2018/06/28	14	56.56	10	55.80	55.80	4	6,004	0.07%
2018/06/27	9	57.60	13	57.01	56.90	-4	6,064	-0.07%
2018/06/26	2	55.75	11	56.15	56.00	-9	6,129	-0.15%
2018/06/25	0	0.00	12	57.02	56.60	-12	6,399	-0.19%
2018/06/22	15	56.83	16	56.79	56.70	-1	6,855	-0.01%
2018/06/21	4	56.75	0	0.00	56.50	4	6,885	0.06%
2018/06/20	16	58.18	4	56.85	56.90	12	6,973	0.17%
2018/06/19	21	59.54	20	59.32	59.00	1	7,225	0.01%
2018/06/15	3	59.17	2	59.60	59.30	1	7,445	0.01%
2018/06/14	16	60.28	12	59.66	59.50	4	7,359	0.05%
2018/06/13	0	0.00	6	59.97	59.90	-6	7,333	-0.08%
2018/06/12	11	59.69	7	59.76	59.20	4	7,402	0.05%
2018/06/11	9	59.89	9	59.89	59.60	0	7,387	0.00%
2018/06/08	10	60.66	30	60.54	60.20	-20	7,373	-0.27%
2018/06/07	13	60.56	10	59.96	59.70	3	7,417	0.04%
2018/06/06	7	60.80	30	60.87	60.60	-23	7,372	-0.31%
2018/06/05	18	59.68	26	60.09	59.90	-8	7,306	-0.11%
2018/06/04	18	58.96	22	59.15	59.20	-4	7,203	-0.06%
2018/06/01	5	58.78	9	58.76	58.50	-4	7,200	-0.06%
2018/05/31	15	58.86	7	58.87	58.60	8	7,188	0.11%
2018/05/30	7	58.40	13	59.01	58.50	-6	7,156	-0.08%
2018/05/29	13	58.28	4	58.65	58.30	9	7,114	0.13%
2018/05/28	2	59.05	7	59.27	58.60	-5	7,133	-0.07%
2018/05/25	8	58.35	8	58.33	58.20	0	7,156	0.00%
2018/05/24	9	58.59	26	58.80	59.10	-17	7,129	-0.24%
2018/05/23	14	57.61	3	58.13	57.20	11	7,063	0.16%
2018/05/22	11	58.67	4	59.18	58.10	7	7,053	0.10%
2018/05/21	5	58.84	19	59.08	58.70	-14	7,088	-0.20%
2018/05/18	26	58.77	2	58.45	58.30	24	7,084	0.34%
2018/05/17	32	60.16	24	60.77	59.50	8	7,133	0.11%
2018/05/16	9	58.62	2	58.95	58.40	7	6,987	0.10%
2018/05/15	9	58.56	8	58.33	57.80	1	7,014	0.01%
2018/05/14	4	56.73	13	57.02	56.80	-9	7,104	-0.13%
2018/05/11	10	56.52	8	57.04	56.40	2	7,124	0.03%
2018/05/10	1	56.60	2	56.75	56.50	-1	7,105	-0.01%
2018/05/09	11	56.62	7	56.63	56.40	4	7,127	0.06%
2018/05/08	25	57.91	20	58.62	57.50	5	7,379	0.07%
2018/05/07	21	56.89	7	56.83	56.70	14	7,288	0.19%
2018/05/04	7	58.97	10	59.11	58.50	-3	7,268	-0.04%
2018/05/03	7	58.09	6	58.57	58.10	1	7,256	0.01%
2018/05/02	15	59.11	13	59.34	58.40	2	7,308	0.03%
2018/04/30	24	58.15	27	58.60	60.50	-3	7,271	-0.04%
2018/04/27	31	56.53	16	56.64	55.00	15	7,150	0.21%
2018/04/26	27	59.04	2	60.60	57.40	25	7,033	0.36%
2018/04/25	3	60.80	14	60.49	60.70	-11	6,981	-0.16%
2018/04/24	25	60.88	7	60.83	60.00	18	7,009	0.26%
2018/04/23	19	61.51	2	61.30	61.20	17	7,046	0.24%
2018/04/20	5	61.96	26	62.10	62.50	-21	7,074	-0.30%
2018/04/19	23	61.57	1	61.60	61.50	22	7,065	0.31%
2018/04/18	27	61.76	9	61.93	61.80	18	7,038	0.26%
2018/04/17	19	61.82	17	62.61	61.80	2	7,018	0.03%
2018/04/16	12	62.44	4	62.73	62.10	8	6,974	0.11%
2018/04/13	6	63.43	29	63.85	63.00	-23	6,967	-0.33%
2018/04/12	8	63.66	11	63.67	63.60	-3	7,059	-0.04%
2018/04/11	22	63.82	23	64.60	63.70	-1	7,116	-0.01%
2018/04/10	22	65.36	11	65.80	64.50	11	7,222	0.15%
2018/04/09	6	67.00	13	67.62	66.50	-7	7,178	-0.10%
2018/04/03	12	67.23	11	67.45	67.60	1	7,098	0.01%
2018/04/02	31	68.40	40	69.81	67.30	-9	7,089	-0.13%
2018/03/31	7	68.00	8	68.14	68.10	-1	6,997	-0.01%
2018/03/30	7	67.01	3	67.37	66.30	4	6,861	0.06%
2018/03/29	6	66.67	5	66.72	66.30	1	6,865	0.01%
2018/03/28	28	66.84	26	67.00	66.20	2	6,917	0.03%
2018/03/27	42	66.23	47	66.25	67.00	-5	7,085	-0.07%
2018/03/26	25	63.49	12	63.99	63.00	13	6,669	0.19%
2018/03/23	17	64.03	24	64.21	63.90	-7	6,718	-0.10%
2018/03/22	43	67.72	29	68.64	66.00	14	6,790	0.21%
2018/03/21	30	64.68	57	65.24	67.60	-27	6,851	-0.39%
2018/03/20	1	61.80	2	62.05	62.00	-1	6,794	-0.01%
2018/03/19	2	62.55	5	62.78	62.40	-3	6,891	-0.04%
2018/03/16	15	62.75	20	62.80	62.30	-5	6,897	-0.07%
2018/03/15	10	61.88	1	62.40	61.80	9	6,835	0.13%
2018/03/14	8	62.25	4	62.28	62.30	4	6,820	0.06%
2018/03/13	5	63.20	11	63.05	63.00	-6	6,827	-0.09%
2018/03/12	5	61.52	13	61.93	62.00	-8	6,802	-0.12%
2018/03/09	4	61.15	5	61.48	61.10	-1	6,828	-0.01%
2018/03/08	4	61.03	8	61.16	61.10	-4	6,825	-0.06%
2018/03/07	3	59.57	11	60.25	60.50	-8	6,847	-0.12%
2018/03/06	6	60.58	13	60.79	60.50	-7	6,860	-0.10%
2018/03/05	16	61.15	3	62.20	60.50	13	6,887	0.19%
2018/03/02	7	60.97	7	61.54	61.00	0	6,868	0.00%
2018/03/01	13	61.44	18	61.46	61.40	-5	6,871	-0.07%
2018/02/27	31	62.46	27	61.97	61.00	4	6,895	0.06%
2018/02/26	8	62.53	2	63.10	62.20	6	6,970	0.09%
2018/02/23	10	63.03	31	62.81	62.50	-21	7,025	-0.30%
2018/02/22	7	62.13	2	62.90	62.00	5	7,022	0.07%
2018/02/21	16	62.12	27	62.28	63.00	-11	7,023	-0.16%
2018/02/12	40	60.18	22	60.10	59.90	18	6,981	0.26%
2018/02/09	17	58.45	12	58.64	60.00	5	7,002	0.07%
2018/02/08	28	62.44	4	62.50	62.10	24	6,923	0.35%
2018/02/07	15	63.69	9	63.98	63.50	6	6,972	0.09%
2018/02/06	40	64.35	17	64.49	62.30	23	6,922	0.33%
2018/02/05	7	68.59	11	68.56	68.60	-4	6,841	-0.06%
2018/02/02	30	70.47	10	70.99	70.60	20	6,869	0.29%
2018/02/01	22	71.06	11	71.05	70.50	11	6,928	0.16%
2018/01/31	36	72.57	14	73.64	71.00	22	6,891	0.32%
2018/01/30	4	71.20	11	71.22	71.40	-7	6,613	-0.11%
2018/01/29	5	70.64	11	70.35	70.20	-6	6,547	-0.09%
2018/01/26	6	69.08	20	69.29	69.30	-14	6,519	-0.21%
2018/01/25	46.1	69.44	18	70.03	68.60	28.1	6,529	0.43%
2018/01/24	51	69.38	27	69.33	69.20	24	6,512	0.37%
2018/01/23	26	70.13	13	70.29	69.50	13	6,482	0.20%
2018/01/22	11	70.86	18.1	71.40	71.20	-7.1	6,471	-0.11%
2018/01/19	15	71.42	3	71.70	71.10	12	6,489	0.18%
2018/01/18	34	72.66	4	73.20	72.00	30	6,477	0.46%
2018/01/17	3	72.57	3	73.23	73.00	0	6,488	0.00%
2018/01/16	2	73.00	5.1	72.44	72.60	-3.1	6,478	-0.05%
2018/01/15	2	72.20	4	72.33	71.80	-2	6,461	-0.03%
2018/01/12	2	70.90	14	70.92	71.30	-12	6,496	-0.18%
2018/01/11	15	70.49	4	71.20	70.20	11	6,582	0.17%
2018/01/10	14	71.45	0	0.00	70.80	14	6,671	0.21%
2018/01/09	7	72.14	24	72.38	72.30	-17	6,799	-0.25%
2018/01/08	16	72.88	4	73.60	72.00	12	6,845	0.18%
2018/01/05	7	75.54	11	75.64	75.20	-4	6,877	-0.06%
2018/01/04	21	75.76	35	75.86	75.60	-14	6,877	-0.20%
2018/01/03	2	74.45	25	74.76	74.20	-23	6,916	-0.33%
2018/01/02	3	73.83	8	73.80	73.90	-5	6,985	-0.07%