群益期 (6024)-新光券商分點個股進出

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

群益期

(6024)

可現股當沖

股價
59.7
漲跌
▲1.8
漲幅
+3.11%
成交量
1,112張
產業
上市金融類股
200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

群益期 (6024)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/06	8.9	59.39	22.3	59.25	59.70	-13.5	462	-2.91%
2024/05/03	4.6	57.48	10.3	57.69	57.90	-5.7	446	-1.27%
2024/05/02	3.2	56.21	3	56.13	56.40	0.2	430	0.04%
2024/04/30	9.1	55.78	19	55.68	55.70	-9.9	422	-2.35%
2024/04/29	3	55.13	18	55.22	55.30	-15	416	-3.60%
2024/04/26	6	54.48	0	0.00	54.50	6	411	1.46%
2024/04/25	1	54.30	2	54.55	54.40	-1	411	-0.24%
2024/04/24	1	54.50	6	54.55	54.50	-5	413	-1.21%
2024/04/23	2.1	54.60	8	54.78	54.60	-5.9	423	-1.39%
2024/04/22	2	54.10	51.1	54.48	54.40	-49.1	424	-11.57%
2024/04/19	6.3	53.78	2.9	54.22	54.00	3.4	420	0.80%
2024/04/18	21	54.22	16.2	54.26	54.70	4.9	415	1.17%
2024/04/17	10.3	54.05	8	54.38	54.40	2.3	412	0.56%
2024/04/16	74.2	54.09	40	53.91	54.00	34.2	414	8.26%
2024/04/15	3	55.30	2	55.40	55.50	1	405	0.25%
2024/04/12	3.1	55.57	1.2	55.62	55.50	1.9	405	0.46%
2024/04/11	2	55.80	12.3	55.83	56.00	-10.3	401	-2.56%
2024/04/10	1	55.50	28.1	55.61	55.70	-27	397	-6.80%
2024/04/09	12.1	55.50	11.3	55.59	55.40	0.8	392	0.21%
2024/04/08	14.1	55.03	23	54.87	55.20	-8.9	383	-2.32%
2024/04/03	4.2	54.22	20	54.23	54.50	-15.8	377	-4.19%
2024/04/02	5.2	54.30	14	54.36	54.50	-8.8	381	-2.31%
2024/04/01	3	54.47	15	54.63	54.40	-12	382	-3.14%
2024/03/29	7	54.47	3	54.50	54.50	4	378	1.06%
2024/03/28	1.2	54.32	13.2	54.29	54.40	-12	376	-3.19%
2024/03/27	10	54.14	18	53.72	54.40	-8	375	-2.13%
2024/03/26	10.1	53.81	5.2	53.72	53.80	4.9	373	1.32%
2024/03/25	21.3	54.12	7.2	54.26	54.00	14.1	371	3.79%
2024/03/22	4.5	54.61	9	54.71	54.60	-4.5	368	-1.23%
2024/03/21	19.1	53.81	13.3	54.03	54.00	5.9	365	1.60%
2024/03/20	1.1	53.82	1	53.70	53.70	0.1	361	0.03%
2024/03/19	0.7	53.80	4	53.75	53.80	-3.3	361	-0.91%
2024/03/18	4	52.93	0	0.00	53.50	4	361	1.11%
2024/03/15	10.2	53.08	1.2	53.42	53.10	9	362	2.47%
2024/03/14	7.2	53.22	7	53.57	53.60	0.2	360	0.07%
2024/03/13	56.7	53.08	65	53.26	53.40	-8.3	368	-2.24%
2024/03/12	5	55.12	11.2	55.02	55.10	-6.2	335	-1.84%
2024/03/11	17	54.12	3	54.10	54.10	14	331	4.23%
2024/03/08	59.2	54.82	30.1	54.75	54.40	29.1	327	8.89%
2024/03/07	12.1	55.93	14	55.76	56.00	-1.9	311	-0.61%
2024/03/06	4.3	55.13	10.4	55.63	55.90	-6.1	309	-1.96%
2024/03/05	4.1	55.99	11	55.80	55.60	-6.9	313	-2.20%
2024/03/04	4.1	54.98	3	55.13	55.20	1.1	319	0.34%
2024/03/01	0.2	54.75	11	54.80	54.80	-10.8	311	-3.47%
2024/02/29	5.2	54.38	103.7	54.40	54.50	-98.6	305	-32.23%	大賣/
2024/02/27	3	51.57	0.1	51.50	51.70	2.9	284	1.02%
2024/02/26	0.1	51.60	0	51.70	51.60	0.1	282	0.04%
2024/02/23	7	51.80	25	51.86	51.70	-18	283	-6.33%
2024/02/22	1.2	52.08	8	52.09	52.10	-6.8	286	-2.38%
2024/02/21	1.1	51.99	2	51.90	52.00	-0.9	285	-0.33%
2024/02/20	3	51.77	2.6	51.95	51.70	0.4	285	0.14%
2024/02/19	8.1	51.10	16.2	51.39	52.10	-8.1	282	-2.88%
2024/02/16	9.1	50.68	7	50.77	50.80	2.1	278	0.75%
2024/02/15	5.5	50.17	2	50.30	50.20	3.5	276	1.25%
2024/02/05	1.1	49.72	2	49.75	49.70	-0.9	273	-0.32%
2024/02/02	1.4	49.86	0	0.00	49.75	1.4	276	0.51%
2024/02/01	0	49.95	1	49.95	49.85	-1	278	-0.36%
2024/01/31	1	49.75	2.1	49.72	50.00	-1.1	280	-0.39%
2024/01/30	1	49.65	23.2	49.74	49.70	-22.2	284	-7.83%
2024/01/29	1.1	49.87	0	0.00	50.10	1.1	286	0.38%
2024/01/26	0	0.00	1	50.10	50.20	-1	286	-0.35%
2024/01/25	2	50.00	1	50.30	50.10	1	286	0.35%
2024/01/24	1	50.30	7.2	50.04	50.30	-6.2	286	-2.15%
2024/01/23	4	49.60	8	49.70	49.70	-4	286	-1.40%
2024/01/22	1	49.50	25	49.56	49.55	-24	287	-8.36%
2024/01/19	0	0.00	3	49.60	49.50	-3	285	-1.05%
2024/01/18	4.1	49.23	0.1	49.30	49.40	4	284	1.40%
2024/01/17	24.2	49.02	60.3	48.93	48.70	-36.1	283	-12.73%
2024/01/16	12	49.94	1	49.95	49.80	11	273	4.03%
2024/01/12	7.1	50.10	1	50.20	50.30	6.1	278	2.19%
2024/01/11	1	50.30	0.2	50.30	50.30	0.8	280	0.30%
2024/01/10	5	50.20	0	0.00	50.20	5	296	1.69%
2024/01/09	1.3	50.73	1	51.09	50.80	0.3	295	0.10%
2024/01/08	10	50.70	0	50.76	50.60	10	296	3.36%
2024/01/05	2.1	50.60	0	50.60	50.70	2.1	310	0.67%
2024/01/04	6.1	50.25	2	50.40	50.70	4.1	316	1.30%
2024/01/03	1.1	50.43	1	50.60	50.40	0.1	324	0.03%
2024/01/02	2.2	51.29	4	51.10	51.20	-1.8	329	-0.55%
2023/12/29	0	0.00	4.1	51.00	51.10	-4.1	326	-1.25%
2023/12/28	0	0.00	24.3	50.79	50.90	-24.3	323	-7.49%
2023/12/27	7	50.61	5.1	50.68	50.90	2	318	0.61%
2023/12/26	24	50.32	8.2	50.09	50.60	15.8	316	4.99%
2023/12/25	2	49.55	2	49.60	49.65	0	316	0.01%
2023/12/22	0	0.00	1	49.70	49.70	-1	315	-0.32%
2023/12/21	2	49.83	0.2	49.93	50.00	1.8	313	0.56%
2023/12/20	0	0.00	11	49.59	49.65	-11	311	-3.53%
2023/12/19	6.1	49.56	3	49.48	49.45	3.1	312	1.01%
2023/12/18	27.1	50.01	3.2	49.73	49.80	23.9	310	7.70%
2023/12/15	1.1	50.42	19.1	50.30	50.30	-18	305	-5.91%
2023/12/14	17.1	50.47	19	50.71	50.80	-1.9	301	-0.63%
2023/12/13	9	50.39	13.1	50.41	50.30	-4.1	297	-1.38%
2023/12/12	38.3	50.92	0.2	51.30	50.80	38.1	295	12.91%
2023/12/11	53	51.07	6	51.32	51.30	47	291	16.12%
2023/12/08	9.1	50.57	31.5	50.62	50.70	-22.4	286	-7.80%
2023/12/07	0	0.00	36.1	49.31	49.40	-36.1	276	-13.06%
2023/12/06	1	49.10	9	49.14	49.15	-8	275	-2.91%
2023/12/05	6	49.01	10	49.10	49.00	-4	278	-1.44%
2023/12/04	1	49.25	16	49.22	49.25	-15	288	-5.20%
2023/12/01	3.4	48.71	7	48.87	48.75	-3.6	284	-1.26%
2023/11/30	5.2	48.60	9	48.24	48.70	-3.8	283	-1.34%
2023/11/29	21.1	47.74	31	47.83	48.05	-9.9	275	-3.60%
2023/11/28	2	47.28	4	47.30	47.35	-2	264	-0.75%
2023/11/27	2	47.30	14.1	47.45	47.25	-12.1	263	-4.57%
2023/11/22	0	0.00	4	47.15	47.15	-4	272	-1.47%
2023/11/21	2	47.30	4	47.23	47.15	-2	270	-0.74%
2023/11/20	0	46.85	0	0.00	46.95	0	271	0.00%
2023/11/17	24	46.77	0	0.00	46.80	24	272	8.79%
2023/11/16	4.1	46.89	0	0.00	46.90	4.1	270	1.51%
2023/11/15	17	46.86	0	0.00	46.90	17	270	6.30%
2023/11/13	0.2	46.95	2	47.10	46.85	-1.8	266	-0.67%
2023/11/10	1.4	46.86	13	46.86	46.80	-11.7	265	-4.38%
2023/11/09	0.1	47.20	1	47.15	47.25	-0.9	264	-0.34%
2023/11/08	7	47.36	4	47.45	47.20	3	267	1.12%
2023/11/07	2.7	47.13	7.5	47.21	47.20	-4.8	266	-1.79%
2023/11/06	4	46.94	25	46.90	47.00	-21	263	-7.96%
2023/11/03	13	46.29	22	46.26	46.30	-9	260	-3.46%
2023/11/02	0	0.00	1.1	46.10	46.05	-1.1	263	-0.42%
2023/11/01	8.4	45.60	3	45.75	45.75	5.4	271	2.00%
2023/10/31	5	45.55	4.3	45.74	45.75	0.7	274	0.25%
2023/10/30	1	45.80	0	0.00	45.95	1	275	0.36%
2023/10/27	0	0.00	2	45.75	46.00	-2	276	-0.72%
2023/10/26	5	45.43	1	45.65	45.65	4	280	1.43%
2023/10/25	3.5	46.00	0	0.00	45.95	3.5	280	1.24%
2023/10/24	6	45.68	0	0.00	45.90	6	280	2.14%
2023/10/23	14.1	45.90	1.2	46.04	45.80	12.9	282	4.56%
2023/10/20	12	46.47	8	46.64	46.80	4	280	1.43%
2023/10/19	8.4	47.09	14	47.22	47.25	-5.6	277	-2.01%
2023/10/18	24	46.93	17	47.65	46.90	7	274	2.55%
2023/10/17	2	47.35	3	47.37	47.45	-1	257	-0.39%
2023/10/16	4.1	47.75	2.5	47.59	47.55	1.6	256	0.64%
2023/10/13	11.1	47.27	31.2	47.32	47.45	-20.1	252	-7.96%
2023/10/12	1	46.39	9	46.32	46.50	-8	240	-3.33%
2023/10/11	19.5	45.79	11.4	45.89	45.95	8.2	234	3.47%
2023/10/06	1.1	45.95	9.6	46.02	46.00	-8.5	227	-3.73%
2023/10/05	10	45.38	1	45.40	45.40	9	223	4.03%
2023/10/04	0.1	44.80	6	45.12	45.30	-5.9	223	-2.64%
2023/10/03	0	0.00	0	45.25	45.25	0	233	-0.01%
2023/10/02	7.4	45.24	26	45.30	45.30	-18.6	236	-7.86%
2023/09/28	0.3	45.00	6	44.78	45.15	-5.7	235	-2.42%
2023/09/27	3	44.40	12	44.40	44.50	-9	236	-3.81%
2023/09/26	0.5	44.50	0.3	44.55	44.45	0.2	242	0.07%
2023/09/25	1	44.50	0	44.60	44.45	1	244	0.41%
2023/09/22	2.4	44.28	0	0.00	44.30	2.4	246	0.99%
2023/09/21	7.2	44.37	1	44.40	44.50	6.2	251	2.47%
2023/09/20	0.1	44.98	0.1	45.10	44.80	0	252	0.00%
2023/09/18	4	45.30	0	0.00	45.20	4	267	1.49%
2023/09/15	0.1	45.45	1	45.10	45.10	-0.9	275	-0.33%
2023/09/14	4.4	45.34	2	45.45	45.45	2.4	299	0.81%
2023/09/13	7	45.66	2	45.35	45.35	5	326	1.53%
2023/09/12	2	45.53	9.1	45.61	45.75	-7.1	335	-2.12%
2023/09/11	2	45.15	5	45.17	45.15	-3	340	-0.88%
2023/09/08	15.5	45.05	2.1	45.29	45.20	13.4	346	3.86%
2023/09/07	30.5	44.72	5	45.19	45.30	25.5	352	7.22%
2023/09/06	0.2	44.48	1.1	44.60	44.20	-1	347	-0.27%
2023/09/05	5	44.65	0	0.00	44.55	5	353	1.41%
2023/09/04	0.1	44.50	0	44.50	44.55	0.1	358	0.02%
2023/09/01	3.4	44.21	4	44.30	44.30	-0.6	367	-0.16%
2023/08/31	2.4	44.12	0	0.00	44.10	2.4	371	0.66%
2023/08/30	8.1	44.28	5	44.15	44.00	3.1	379	0.82%
2023/08/29	0	0.00	4	44.74	44.65	-4	381	-1.05%
2023/08/28	10	43.98	6	44.12	44.25	4	379	1.05%
2023/08/25	7.5	43.94	2.1	43.95	43.90	5.4	378	1.44%
2023/08/24	3	43.67	3.8	43.82	44.00	-0.8	380	-0.22%
2023/08/23	0.3	43.22	0	0.00	43.50	0.3	382	0.09%
2023/08/21	1.1	43.05	9.3	43.00	43.10	-8.2	385	-2.13%
2023/08/17	0	0.00	4	43.13	43.30	-4	385	-1.04%
2023/08/16	5.1	42.79	2	43.03	43.10	3.1	384	0.80%
2023/08/15	5	43.05	3	43.35	43.10	2	386	0.52%
2023/08/14	19.2	43.35	0	0.00	42.90	19.2	387	4.95%
2023/08/11	0.1	43.90	0.1	44.25	43.90	0	385	0.01%
2023/08/10	11.2	43.86	11	44.00	43.70	0.2	387	0.05%
2023/08/09	0	0.00	3.4	44.46	44.35	-3.4	389	-0.88%
2023/08/08	6.5	44.52	13.1	44.58	44.55	-6.6	393	-1.66%
2023/08/07	1	44.50	8.1	44.64	44.50	-7.1	396	-1.79%
2023/08/04	6	43.70	3	43.97	44.00	3	389	0.77%
2023/08/02	9.1	43.43	0	0.00	43.30	9.1	397	2.28%
2023/08/01	10	43.65	0	0.00	43.70	10	402	2.49%
2023/07/31	1.6	43.61	5	44.03	43.50	-3.4	403	-0.84%
2023/07/28	0.5	43.35	0	0.00	43.30	0.5	402	0.12%
2023/07/27	4	43.25	0.1	43.30	43.40	3.9	404	0.96%
2023/07/26	2	42.80	2	43.25	43.05	0	407	0.00%
2023/07/25	8.1	42.51	0	0.00	42.90	8.1	405	1.98%
2023/07/24	4	42.54	0	0.00	42.55	4	404	0.99%
2023/07/21	2	42.50	20	42.60	42.65	-18	406	-4.43%
2023/07/20	1	42.75	2	42.70	42.65	-1	406	-0.25%
2023/07/19	6.3	42.79	2	42.95	42.60	4.3	405	1.06%
2023/07/18	10	42.95	2	42.85	42.85	8	406	1.98%
2023/07/17	4.8	42.99	2	42.98	43.00	2.8	407	0.69%
2023/07/14	0.1	42.80	0	0.00	42.70	0.1	412	0.03%
2023/07/13	11	42.75	1	42.65	42.75	10	414	2.41%
2023/07/12	2.1	42.50	2.6	42.73	42.45	-0.5	412	-0.12%
2023/07/11	2.2	42.61	0	0.00	42.65	2.2	414	0.52%
2023/07/10	2.2	42.34	8.3	42.66	42.75	-6.1	417	-1.47%
2023/07/07	3.2	41.70	0	0.00	41.75	3.2	409	0.78%
2023/07/06	0	42.10	3.2	42.13	42.05	-3.2	424	-0.74%
2023/07/05	0	42.30	2	42.30	42.30	-2	425	-0.47%
2023/07/04	1	42.20	9	41.88	42.35	-8	429	-1.86%
2023/07/03	1	41.50	3	41.68	41.75	-2	431	-0.46%
2023/06/30	15.1	41.56	1.6	41.71	41.55	13.5	436	3.11%
2023/06/29	18.2	41.66	1.6	41.93	41.55	16.5	433	3.81%
2023/06/28	1	41.96	0.7	42.14	41.90	0.3	429	0.07%
2023/06/27	2	42.10	1.5	42.04	42.05	0.5	430	0.11%
2023/06/26	13.3	41.93	2.6	42.20	41.90	10.8	425	2.53%
2023/06/21	0	42.30	2.7	42.29	42.20	-2.6	418	-0.62%
2023/06/20	5.1	42.30	54.3	42.38	42.30	-49.2	413	-11.89%
2023/06/19	88.6	45.02	5	45.04	44.90	83.6	389	21.49%
2023/06/16	8.4	45.44	97	45.30	45.40	-88.6	361	-24.54%
2023/06/15	6	45.50	5	45.59	45.40	1	351	0.28%
2023/06/14	16	45.53	1	45.40	45.50	15	344	4.35%
2023/06/13	3	45.29	2	45.30	45.35	1	346	0.30%
2023/06/12	0.1	46.20	1	46.10	45.80	-0.9	342	-0.27%
2023/06/09	1	46.25	12	46.21	46.25	-11	351	-3.13%
2023/06/08	2	45.85	2	45.93	45.85	0	351	0.00%
2023/06/07	1	45.60	76	46.10	46.15	-75	349	-21.44%
2023/06/06	23	45.67	0	0.00	45.50	23	341	6.74%
2023/06/05	10.1	45.75	1	45.65	45.60	9.1	343	2.64%
2023/06/02	3	45.17	23	45.20	45.25	-20	352	-5.67%
2023/06/01	9	44.53	1	44.50	44.70	8	346	2.31%
2023/05/31	2	44.50	1.1	44.56	44.45	0.9	348	0.26%
2023/05/30	4	44.70	0	0.00	44.60	4	347	1.15%
2023/05/29	0.1	44.85	10.1	44.92	44.90	-10	346	-2.89%
2023/05/26	2	44.48	11	44.46	44.50	-9	341	-2.64%
2023/05/25	5	44.02	0.3	44.20	44.00	4.7	342	1.37%
2023/05/24	14	44.18	1	44.05	44.15	13	342	3.79%
2023/05/23	3	44.18	0	0.00	44.25	3	342	0.88%
2023/05/19	0	0.00	2	44.20	44.15	-2	342	-0.58%
2023/05/17	2	44.03	19	44.14	44.05	-17	336	-5.05%
2023/05/16	0.1	43.55	11	43.84	43.95	-10.9	333	-3.27%
2023/05/15	1.1	43.41	15.2	43.51	43.35	-14.1	329	-4.27%
2023/05/12	4.1	43.24	1	43.50	43.30	3.1	327	0.95%
2023/05/11	10.2	43.67	8	43.40	43.45	2.2	323	0.67%
2023/05/09	20	44.13	4	44.45	44.20	16	317	5.04%
2023/05/08	2	44.70	15.2	44.85	44.95	-13.2	306	-4.30%
2023/05/05	2.1	44.40	4.4	44.49	44.50	-2.3	301	-0.77%
2023/05/04	2	44.45	2.1	44.49	44.50	-0.1	300	-0.03%
2023/05/03	0	0.00	14	43.90	44.20	-14	297	-4.70%
2023/05/02	2	43.85	3	43.92	43.85	-1	295	-0.34%
2023/04/28	0	0.00	4	43.36	43.40	-4	292	-1.37%
2023/04/26	0.1	43.20	1	43.15	43.15	-1	289	-0.33%
2023/04/25	1.1	43.35	0	0.00	43.25	1.1	285	0.38%
2023/04/24	6	43.58	8	43.55	43.50	-2	287	-0.69%
2023/04/21	3	43.10	2	43.55	43.45	1	289	0.35%
2023/04/20	4.1	43.31	4	43.48	43.50	0.1	289	0.04%
2023/04/19	7	43.39	2	43.33	43.35	5	299	1.68%
2023/04/18	4	44.16	2.5	44.02	44.00	1.5	289	0.52%
2023/04/17	4	44.10	4	44.18	44.10	0	286	0.00%
2023/04/14	1	43.85	13	44.01	44.10	-12	283	-4.24%
2023/04/13	5	43.62	7.1	43.74	43.70	-2.1	278	-0.74%
2023/04/12	6	44.19	5	44.09	43.95	1	272	0.37%
2023/04/11	22.1	44.12	31	44.22	44.25	-8.9	269	-3.29%
2023/04/10	8	43.24	0	0.00	43.20	8	249	3.20%
2023/04/07	3.2	43.69	16	43.77	43.45	-12.8	246	-5.19%
2023/04/06	7	43.27	30.1	43.37	43.60	-23.1	239	-9.64%
2023/03/31	3.2	42.39	14	42.47	42.70	-10.8	231	-4.67%
2023/03/30	0	0.00	5	42.19	42.10	-5	224	-2.23%
2023/03/29	5	41.92	5.3	42.04	42.05	-0.3	223	-0.14%
2023/03/27	1	41.90	0	0.00	41.85	1	217	0.46%
2023/03/24	5	42.08	3	42.02	42.05	2	217	0.92%
2023/03/23	0	0.00	2.6	41.98	42.10	-2.6	213	-1.22%
2023/03/22	1	41.65	8	41.82	41.85	-7	211	-3.31%
2023/03/21	0.1	41.60	2	41.70	41.60	-1.9	209	-0.90%
2023/03/20	4	41.59	20.1	41.62	41.65	-16.1	209	-7.70%
2023/03/17	2	41.30	8	41.40	41.60	-6	207	-2.89%
2023/03/16	1	40.90	4	41.41	40.90	-3	204	-1.45%
2023/03/15	6	41.46	14	41.51	41.60	-8	195	-4.09%
2023/03/14	13	41.11	15.1	41.20	40.95	-2.1	190	-1.08%
2023/03/13	32.1	39.68	0	0.00	39.80	32.1	174	18.35%
2023/03/10	31.1	40.33	3	40.33	40.40	28.1	169	16.56%
2023/03/09	3.1	40.61	1.1	40.70	40.55	2	168	1.16%
2023/03/08	0	0.00	5	40.63	40.65	-5	170	-2.93%
2023/03/07	4.3	39.93	29.3	40.13	40.30	-25	168	-14.87%
2023/03/06	5	39.27	1	39.30	39.25	4	153	2.61%
2023/03/03	6	39.21	0	0.00	39.20	6	153	3.90%
2023/03/02	1	39.30	0.2	39.30	39.35	0.9	151	0.56%
2023/03/01	3	39.22	10	39.34	39.35	-7	151	-4.63%
2023/02/24	0.1	39.40	0	39.20	39.45	0.1	149	0.07%
2023/02/23	7	39.03	4.1	39.05	39.40	2.9	149	1.95%
2023/02/22	2	38.85	0	0.00	39.00	2	145	1.38%
2023/02/21	0	0.00	1	38.95	38.90	-1	142	-0.70%
2023/02/20	2.1	38.70	0	0.00	38.70	2.1	143	1.44%
2023/02/17	5.2	38.60	2	38.60	38.60	3.2	143	2.24%
2023/02/15	2.1	38.63	1.2	38.71	38.60	0.9	150	0.62%
2023/02/14	0	0.00	10.7	38.75	38.80	-10.7	149	-7.16%
2023/02/13	0.2	38.75	28.4	38.65	38.65	-28.2	151	-18.64%
2023/02/10	1	38.75	36.8	38.73	38.70	-35.8	154	-23.18%
2023/02/09	5	38.99	1	38.85	38.90	4	154	2.58%
2023/02/08	4	38.75	5	38.79	38.90	-1	152	-0.67%
2023/02/07	3	38.63	0	38.65	38.65	3	148	2.00%
2023/02/03	15	38.64	0	0.00	38.75	15	148	10.13%
2023/02/02	10	38.75	4.1	38.84	38.80	5.9	145	4.05%
2023/02/01	7	38.49	3	38.70	38.60	4	143	2.78%
2023/01/31	1.1	38.40	14.2	38.40	38.50	-13.1	142	-9.25%
2023/01/30	13.3	38.39	5	38.40	38.30	8.3	141	5.88%
2023/01/17	2.1	38.35	0	0.00	38.30	2.1	139	1.51%
2023/01/16	1	38.40	2	38.35	38.30	-1	138	-0.72%
2023/01/13	1	38.45	2	38.45	38.25	-1	139	-0.72%
2023/01/12	9	38.59	11.3	38.65	38.55	-2.3	154	-1.52%
2023/01/11	4	38.74	4	38.71	38.65	0	151	0.00%
2023/01/10	56	38.62	2.4	38.53	38.60	53.6	149	35.85%
2023/01/09	79	37.85	12.4	38.24	38.55	66.6	145	45.74%
2023/01/06	0	0.00	0.1	37.10	37.05	-0.1	132	-0.11%
2023/01/04	0	0.00	0.1	37.10	36.80	-0.1	134	-0.04%
2023/01/03	2	36.50	2	36.63	36.65	0	137	0.01%
2022/12/29	1	36.60	1	36.55	36.65	0	137	0.00%
2022/12/28	2	36.95	0	0.00	36.90	2	135	1.47%
2022/12/27	1	37.00	0	0.00	37.10	1	135	0.74%
2022/12/26	2	37.00	0	0.00	37.10	2	136	1.46%
2022/12/23	4.1	36.90	0.1	37.20	36.90	4	137	2.88%
2022/12/22	3	37.10	0	0.00	37.10	3	138	2.17%
2022/12/21	0.2	37.00	0	0.00	37.10	0.2	139	0.14%
2022/12/20	1	37.10	2	37.00	37.00	-1	140	-0.71%
2022/12/16	0	0.00	8	37.13	37.35	-8	141	-5.64%
2022/12/13	2.1	36.85	2	36.90	36.95	0.1	138	0.07%
2022/12/09	5	36.95	11	36.93	36.95	-6	137	-4.38%
2022/12/08	7	36.96	0	0.00	36.80	7	138	5.04%
2022/12/07	0	37.30	0	0.00	37.35	0	135	0.01%
2022/12/06	0	37.30	2	37.35	37.30	-2	134	-1.48%
2022/12/05	0	0.00	2	37.40	37.35	-2	132	-1.51%
2022/12/02	0	0.00	9	36.97	37.05	-9	132	-6.83%
2022/12/01	5	36.60	6	36.73	36.85	-1	131	-0.76%
2022/11/30	9	36.18	7	36.32	36.45	2	128	1.55%
2022/11/29	8	36.20	7	36.25	36.15	1	124	0.80%
2022/11/28	4	36.10	0	0.00	36.20	4	120	3.31%
2022/11/25	8	36.21	1	36.30	36.20	7	121	5.78%
2022/11/24	3	36.15	0	0.00	36.25	3	118	2.52%
2022/11/23	1.1	36.10	0	0.00	36.15	1.1	116	0.90%
2022/11/21	3	35.95	0	0.00	35.95	3	114	2.63%
2022/11/18	2	35.90	0	0.00	35.95	2	115	1.74%
2022/11/16	1.1	35.85	0	0.00	35.80	1.1	119	0.92%
2022/11/15	13	36.08	0	0.00	36.00	13	118	10.96%
2022/11/14	9	36.09	1	36.15	36.15	8	116	6.86%
2022/11/11	5	35.81	2	35.80	35.80	3	111	2.70%
2022/11/10	2	35.50	1	35.45	35.60	1	109	0.92%
2022/11/09	2	35.63	4	35.60	35.65	-2	109	-1.83%
2022/11/08	9	35.62	4	35.59	35.50	5	106	4.69%
2022/11/07	2	35.00	0	0.00	35.00	2	102	1.96%
2022/11/04	0.1	35.10	0	0.00	34.95	0.1	101	0.05%
2022/11/03	0	35.00	0	0.00	34.90	0	101	0.02%
2022/11/02	1	34.95	0	35.20	34.95	1	103	0.92%
2022/11/01	0.1	35.00	0.2	35.05	35.00	-0.1	105	-0.09%
2022/10/28	0.1	34.82	0	0.00	34.85	0.1	104	0.07%
2022/10/27	0	0.00	1	34.85	34.95	-1	104	-0.95%
2022/10/26	1	34.45	0	0.00	34.55	1	105	0.95%
2022/10/25	2.1	34.30	0	0.00	34.45	2.1	104	2.01%
2022/10/24	2.1	34.30	4	34.26	34.30	-1.9	104	-1.81%
2022/10/21	6	33.98	7	33.99	34.00	-1	103	-0.96%
2022/10/20	21.2	33.56	0	0.00	33.25	21.2	101	20.86%
2022/10/19	3	34.60	0	0.00	34.75	3	84	3.61%
2022/10/18	3.1	34.70	0	0.00	34.80	3.1	83	3.67%
2022/10/14	0	35.00	6	34.83	34.95	-6	82	-7.26%
2022/10/13	9	34.56	0	0.00	34.50	9	82	10.85%
2022/10/12	5.1	34.83	0	0.00	34.80	5.1	82	6.22%
2022/10/11	2.1	35.05	4	35.15	35.00	-1.9	81	-2.33%
2022/10/07	0	0.00	0.2	34.70	34.80	-0.2	78	-0.19%
2022/10/06	5	34.58	0	0.00	34.50	5	78	6.37%
2022/10/05	3.1	34.55	0.3	34.90	34.60	2.9	79	3.56%
2022/10/04	2	34.45	0.2	34.58	34.50	1.9	81	2.28%
2022/10/03	2.1	34.16	0.2	34.48	34.40	1.9	82	2.30%
2022/09/30	2.2	34.32	0	0.00	34.30	2.2	84	2.60%
2022/09/29	5	34.35	5	34.35	34.50	0	84	0.02%
2022/09/28	3.2	34.29	0	0.00	34.20	3.2	84	3.74%
2022/09/27	0.1	34.90	0	0.00	34.65	0.1	83	0.12%
2022/09/26	2	35.25	0	35.50	34.80	2	82	2.41%
2022/09/22	0	35.50	0	0.00	35.45	0	83	0.02%
2022/09/20	5	35.40	1	35.50	35.55	4	82	4.83%
2022/09/19	4	35.45	1	35.45	35.40	3	84	3.56%
2022/09/16	1	35.45	1	35.40	35.45	0	85	0.00%
2022/09/15	0	35.85	1	35.50	35.50	-1	86	-1.16%
2022/09/14	0	35.50	0	0.00	35.35	0	84	0.02%
2022/09/13	0.1	35.75	2	35.60	35.55	-1.9	85	-2.22%
2022/09/08	1.1	35.30	0	0.00	35.30	1.1	85	1.22%
2022/09/07	2	35.10	0	35.85	35.10	2	85	2.29%
2022/09/06	4	35.53	0	0.00	35.50	4	83	4.76%
2022/09/05	0	0.00	0	35.90	35.70	0	82	-0.03%
2022/09/01	3	35.82	0	0.00	35.80	3	82	3.63%
2022/08/29	1	36.15	0	0.00	36.20	1	79	1.25%
2022/08/26	6	36.40	0	0.00	36.35	6	79	7.51%
2022/08/25	0.1	36.44	0.2	36.60	36.45	-0.1	80	-0.08%
2022/08/23	1.1	36.12	0	0.00	36.10	1.1	75	1.50%
2022/08/22	2	36.05	0	0.00	36.05	2	72	2.77%
2022/08/17	2	35.98	0	0.00	35.90	2	71	2.82%
2022/08/15	1	36.00	0	0.00	36.05	1	71	1.40%
2022/08/12	0.1	36.00	0	0.00	36.05	0.1	71	0.17%
2022/08/11	5.2	36.03	0	0.00	35.90	5.2	73	7.11%
2022/08/10	3	35.98	0	0.00	36.05	3	73	4.12%
2022/08/09	1.3	35.84	1	36.10	36.15	0.3	74	0.38%
2022/08/08	0.3	35.65	7.3	35.58	35.70	-7	73	-9.56%
2022/08/05	0	0.00	1	35.45	35.30	-1	74	-1.34%
2022/08/03	3	35.05	4	34.96	35.10	-1	77	-1.29%
2022/08/02	2.1	35.21	1	35.40	35.20	1.1	79	1.37%
2022/08/01	1	35.45	0	0.00	35.45	1	84	1.18%
2022/07/29	0.2	35.50	0.4	35.50	35.40	-0.2	86	-0.20%
2022/07/28	0	0.00	2.1	35.41	35.30	-2.1	86	-2.45%
2022/07/27	1	34.95	0	0.00	35.00	1	89	1.11%
2022/07/26	0.4	35.10	0	0.00	34.95	0.4	91	0.46%
2022/07/25	0.1	35.00	0.3	35.00	35.00	-0.2	92	-0.21%
2022/07/21	0.2	34.80	0.1	34.70	34.75	0.1	96	0.14%
2022/07/20	0.2	34.80	0	35.00	34.60	0.2	97	0.18%
2022/07/19	1.1	34.52	1.1	34.62	34.65	0.1	101	0.05%
2022/07/18	2.1	34.46	1	34.45	34.50	1.1	101	1.12%
2022/07/14	1	34.36	0	0.00	34.45	1	101	1.03%
2022/07/13	0.2	34.55	20	34.45	34.55	-19.8	101	-19.37%
2022/07/12	4.3	34.38	0	0.00	34.30	4.3	100	4.22%
2022/07/11	2	34.75	6.7	34.86	34.80	-4.7	99	-4.72%
2022/07/08	0.1	36.05	0	0.00	35.90	0.1	98	0.07%
2022/07/07	0.2	35.99	1	35.85	35.85	-0.8	97	-0.84%
2022/07/06	0	36.20	0	0.00	36.00	0	96	0.02%
2022/07/05	3	35.95	0.4	36.40	36.10	2.6	99	2.64%
2022/07/04	3.2	35.81	0.4	36.00	35.90	2.7	100	2.74%
2022/07/01	3	36.22	16	36.00	35.95	-13	100	-12.95%
2022/06/30	2	36.53	0.1	36.45	36.40	1.9	100	1.90%
2022/06/29	1	36.80	0	0.00	36.85	1	99	1.00%
2022/06/28	0	0.00	3	37.20	36.80	-3	101	-2.97%
2022/06/27	0	0.00	0.5	37.25	37.20	-0.5	102	-0.49%
2022/06/24	2.1	36.75	0	0.00	36.75	2.1	102	2.05%
2022/06/23	1	36.40	0	0.00	36.70	1	103	0.97%
2022/06/21	0	0.00	1	36.75	36.75	-1	104	-0.96%
2022/06/20	1.1	36.36	0	0.00	36.35	1.1	104	1.02%
2022/06/17	0.1	36.60	1	36.60	36.60	-0.9	105	-0.88%
2022/06/16	1.1	37.05	0	0.00	36.80	1.1	108	0.98%
2022/06/15	0.1	36.60	1	36.50	36.60	-0.9	115	-0.81%
2022/06/14	1.3	36.41	0	0.00	36.45	1.3	118	1.09%
2022/06/13	5	36.35	1	36.30	36.45	4	123	3.23%
2022/06/07	1	36.50	0	0.00	36.50	1	140	0.71%
2022/06/06	0	36.55	5	36.61	36.55	-5	144	-3.46%
2022/06/02	0.1	36.46	1	36.40	36.50	-0.9	148	-0.61%
2022/06/01	0.1	36.50	0	0.00	36.40	0.1	152	0.04%
2022/05/30	0.1	36.35	0	0.00	36.35	0.1	154	0.04%
2022/05/26	0	0.00	1	36.00	36.00	-1	156	-0.64%
2022/05/25	1.2	35.88	0	0.00	35.90	1.2	158	0.73%
2022/05/24	2.3	35.97	0.1	36.10	36.00	2.3	162	1.41%
2022/05/23	0.1	35.95	0	36.20	36.05	0	162	0.03%
2022/05/20	1.1	35.96	7.7	35.90	36.00	-6.7	164	-4.05%
2022/05/18	10	36.10	0	0.00	36.10	10	163	6.11%
2022/05/17	0.1	36.25	0	0.00	36.20	0.1	164	0.06%
2022/05/16	0	35.45	9	35.37	35.50	-9	164	-5.45%
2022/05/13	8.1	34.92	10	35.09	35.15	-1.9	164	-1.16%
2022/05/12	3.3	35.03	4	35.00	34.90	-0.7	164	-0.42%
2022/05/11	0.1	35.57	0.1	35.55	35.35	0	162	0.01%
2022/05/10	1.3	35.28	5	35.33	35.60	-3.7	163	-2.29%
2022/05/09	11	35.73	0	36.00	35.70	11	163	6.74%
2022/05/06	0.8	36.45	0	0.00	36.25	0.8	159	0.48%
2022/05/04	8	36.45	5	36.39	36.40	3	163	1.86%
2022/04/29	2	36.70	4	36.70	36.65	-2	161	-1.24%
2022/04/28	2	36.60	2	36.63	36.65	0	164	0.00%
2022/04/27	0.8	36.77	1	36.90	36.65	-0.2	164	-0.10%
2022/04/26	0	0.00	1	37.00	36.95	-1	162	-0.61%
2022/04/25	2.2	36.79	61.1	36.84	36.70	-58.9	164	-35.87%
2022/04/22	0	0.00	0.2	37.43	37.25	-0.2	163	-0.09%
2022/04/21	0.1	37.50	0	0.00	37.30	0.1	164	0.03%
2022/04/20	2	37.35	0	0.00	37.35	2	166	1.20%
2022/04/19	8	37.40	2	37.40	37.45	6	167	3.59%
2022/04/18	1.1	37.40	0	0.00	37.40	1.1	168	0.62%
2022/04/15	0	37.60	2	37.40	37.50	-2	169	-1.18%
2022/04/14	2	37.55	0	0.00	37.55	2	169	1.18%
2022/04/13	6	37.52	2.3	37.57	37.70	3.7	172	2.14%
2022/04/12	4	37.56	1	37.85	37.50	3	171	1.75%
2022/04/11	3	37.62	12.2	37.66	37.55	-9.2	171	-5.36%
2022/04/08	2.1	37.21	2	37.23	37.20	0.1	170	0.08%
2022/04/07	1	37.30	0	0.00	37.30	1	169	0.59%
2022/04/06	0	0.00	10.2	37.27	37.35	-10.2	169	-6.01%
2022/04/01	0	0.00	8	37.35	37.30	-8	169	-4.72%
2022/03/31	0.1	37.40	0	0.00	37.35	0.1	170	0.04%
2022/03/30	4	37.23	0	0.00	37.35	4	169	2.36%
2022/03/29	5	37.25	0	0.00	37.25	5	170	2.94%
2022/03/28	0.1	37.35	0	0.00	37.20	0.1	170	0.04%
2022/03/25	0.1	37.35	2	37.20	37.15	-2	170	-1.14%
2022/03/24	5.1	37.30	1	37.30	37.25	4.1	169	2.42%
2022/03/23	4	37.23	0	0.00	37.30	4	168	2.37%
2022/03/21	0.1	37.20	1	37.10	37.10	-0.9	166	-0.54%
2022/03/18	8.9	36.95	20	36.83	37.05	-11.1	164	-6.77%
2022/03/17	3.1	37.33	1	37.25	37.35	2.1	155	1.32%
2022/03/16	17	37.23	22	37.12	37.00	-5	153	-3.27%
2022/03/15	24.8	37.30	17	37.33	37.30	7.8	149	5.18%
2022/03/14	5.7	38.01	16	37.83	37.80	-10.3	145	-7.09%
2022/03/11	1	38.20	1	38.30	38.30	0	137	0.00%
2022/03/10	21	38.25	34	38.24	38.30	-13	138	-9.40%
2022/03/08	0.3	38.35	7	38.30	38.10	-6.7	134	-4.99%
2022/03/07	14.6	38.22	3	38.25	38.35	11.6	130	8.84%
2022/03/04	5	38.55	0	0.00	38.65	5	127	3.93%
2022/03/02	0.3	38.65	3	38.72	38.80	-2.7	135	-2.00%
2022/03/01	1	38.65	3	38.60	38.60	-2	138	-1.45%
2022/02/25	3.1	38.38	0.9	38.40	38.45	2.2	137	1.60%
2022/02/24	8.2	38.50	0	0.00	38.40	8.2	136	6.04%
2022/02/22	10	38.65	32	38.65	38.75	-22	136	-16.13%
2022/02/21	0.1	38.80	0	0.00	38.85	0.1	139	0.09%
2022/02/18	0	38.90	0	0.00	38.80	0	145	0.00%
2022/02/17	0	38.85	6	38.83	38.80	-6	147	-4.06%
2022/02/16	1	38.80	0	0.00	38.80	1	149	0.67%
2022/02/15	1	38.65	0	0.00	38.70	1	150	0.67%
2022/02/14	3	38.58	1	38.55	38.55	2	150	1.33%
2022/02/10	4	38.85	0	0.00	38.90	4	152	2.63%
2022/02/09	2	38.75	0	0.00	38.85	2	152	1.33%
2022/02/08	9	38.60	0	0.00	38.75	9	150	5.98%
2022/02/07	2.2	38.36	6	38.36	38.50	-3.9	149	-2.58%
2022/01/26	3	38.27	114	38.28	38.30	-111	146	-75.75%	大賣/鉅額交易
2022/01/25	0.1	38.40	0	0.00	38.30	0.1	144	0.07%
2022/01/21	9	38.53	1	38.80	38.50	8	142	5.62%
2022/01/18	7	38.61	1	38.65	38.60	6	139	4.32%
2022/01/17	50	38.68	2	38.70	38.70	48	137	34.95%
2022/01/14	63	38.79	0	0.00	38.75	63	138	45.37%
2022/01/13	21.1	38.85	2.2	38.88	38.95	18.9	152	12.37%
2022/01/12	4	38.73	1	38.95	38.85	3	151	1.98%
2022/01/11	4.2	38.76	0	0.00	38.80	4.2	151	2.75%
2022/01/10	0	0.00	1	38.70	38.75	-1	151	-0.66%
2022/01/07	13.2	38.72	3	38.70	38.70	10.2	152	6.69%
2022/01/06	4.3	38.89	2	38.90	38.75	2.3	151	1.52%
2022/01/05	0	0.00	1	39.00	39.00	-1	152	-0.65%
2022/01/04	0.1	39.05	3	39.00	39.05	-2.9	156	-1.84%
2022/01/03	1	38.95	0	0.00	39.00	1	157	0.64%
2021/12/30	0	0.00	2	38.93	38.95	-2	157	-1.27%
2021/12/29	4	38.96	10	38.90	38.95	-6	157	-3.82%
2021/12/27	0	0.00	17.5	38.96	39.00	-17.5	156	-11.16%
2021/12/24	0	0.00	2	38.90	38.95	-2	162	-1.23%
2021/12/23	3	39.00	0	0.00	39.00	3	162	1.85%
2021/12/22	0	0.00	4	38.90	38.90	-4	161	-2.47%
2021/12/21	0	0.00	1	38.50	38.55	-1	160	-0.62%
2021/12/20	10.2	38.45	1.1	38.51	38.45	9.1	160	5.67%
2021/12/17	0	0.00	3	38.55	38.60	-3	162	-1.85%
2021/12/16	1	38.51	0	0.00	38.60	1	162	0.63%
2021/12/15	1.2	38.58	0	0.00	38.60	1.2	165	0.73%
2021/12/14	1.1	38.66	0	0.00	38.65	1.1	168	0.64%
2021/12/13	0.1	38.81	9	38.70	38.70	-8.9	168	-5.32%
2021/12/09	1.3	38.48	0.1	38.60	38.50	1.2	170	0.71%
2021/12/08	4.1	38.41	5	38.45	38.50	-0.9	170	-0.53%
2021/12/07	0	0.00	6	38.49	38.40	-6	171	-3.51%
2021/12/06	2	38.40	0	0.00	38.40	2	172	1.16%
2021/12/03	2.1	38.40	0	0.00	38.45	2.1	183	1.15%
2021/12/02	1.1	38.51	1	38.65	38.50	0.1	185	0.05%
2021/12/01	0	0.00	3	38.60	38.60	-3	186	-1.61%
2021/11/30	1	38.20	10	38.26	38.60	-9	202	-4.45%
2021/11/29	2	38.28	10	38.25	38.25	-8	207	-3.85%
2021/11/26	3	38.37	0	0.00	38.30	3	214	1.40%
2021/11/25	9	38.72	0	0.00	38.65	9	210	4.28%
2021/11/23	3	38.90	0	0.00	38.90	3	209	1.43%
2021/11/22	2	38.93	10	38.90	38.95	-8	211	-3.78%
2021/11/19	3.1	39.05	11	39.02	39.00	-7.9	212	-3.72%
2021/11/18	6	39.11	8.4	39.12	39.10	-2.4	212	-1.12%
2021/11/17	15	38.89	30	39.04	39.05	-15	208	-7.21%
2021/11/16	0	0.00	0.1	38.70	38.55	-0.1	203	-0.05%
2021/11/15	3	38.57	0	0.00	38.50	3	205	1.46%
2021/11/12	3.1	38.44	0	0.00	38.50	3.1	204	1.50%
2021/11/11	0.1	38.60	0	0.00	38.55	0.1	204	0.06%
2021/11/10	6.7	38.53	1	38.50	38.50	5.7	203	2.78%
2021/11/08	4	38.75	0.1	39.00	38.75	4	206	1.91%
2021/11/04	11	38.84	2	39.00	38.90	9	208	4.31%
2021/11/03	6.1	38.92	0	0.00	39.00	6.1	209	2.92%
2021/11/02	1	38.90	12	39.00	39.00	-11	209	-5.25%
2021/10/29	1	38.60	0	0.00	38.70	1	209	0.48%
2021/10/28	1	38.70	3	38.72	38.75	-2	209	-0.95%
2021/10/27	2	38.88	0	0.00	38.75	2	210	0.96%
2021/10/26	1	38.80	0	0.00	39.00	1	210	0.47%
2021/10/22	8.4	39.09	29.4	39.20	39.10	-21.1	213	-9.87%
2021/10/21	3	38.77	49	39.36	40.65	-46	209	-21.95%
2021/10/20	0.1	38.45	0.3	38.45	38.30	-0.3	195	-0.14%
2021/10/19	1	38.35	8	38.35	38.30	-7	197	-3.52%
2021/10/18	0	0.00	2.1	38.22	38.35	-2.1	198	-1.06%
2021/10/15	9	37.96	5	37.95	38.00	4	200	2.00%
2021/10/14	0	0.00	6.4	37.77	37.90	-6.4	199	-3.18%
2021/10/13	11	37.71	0.2	38.00	37.80	10.9	201	5.39%
2021/10/12	8	37.83	0.1	38.10	37.90	7.9	199	3.98%
2021/10/08	2	38.05	0	0.00	38.05	2	196	1.02%
2021/10/07	5	38.30	6.4	38.29	38.25	-1.4	198	-0.70%
2021/10/06	1	37.80	0.3	38.20	38.10	0.7	199	0.36%
2021/10/05	4	37.96	0	0.00	37.95	4	199	2.00%
2021/10/01	19	38.02	13	38.00	37.95	6	201	2.98%
2021/09/30	2	38.30	3	38.30	38.30	-1	197	-0.51%
2021/09/29	4	38.35	0	0.00	38.30	4	200	2.00%
2021/09/27	10	38.65	17	38.66	38.60	-7	204	-3.43%
2021/09/24	3	38.50	10	38.55	38.50	-7	205	-3.41%
2021/09/23	6	38.10	0	0.00	38.25	6	203	2.95%
2021/09/22	2	37.95	7	37.99	37.95	-5	205	-2.42%
2021/09/17	12	38.34	7	38.45	38.30	5	204	2.45%
2021/09/16	2	38.25	1	38.30	38.30	1	203	0.49%
2021/09/15	9	38.16	3	38.28	38.30	6	205	2.92%
2021/09/14	11	38.35	0	0.00	38.35	11	206	5.33%
2021/09/13	3	38.08	0	0.00	38.15	3	207	1.44%
2021/09/10	12	38.02	0	0.00	38.05	12	213	5.63%
2021/09/09	0.9	37.92	0	0.00	37.75	0.9	217	0.41%
2021/09/08	8.1	37.75	0	0.00	37.60	8.1	217	3.70%
2021/09/07	8	38.04	8	38.08	38.05	0	209	0.01%
2021/09/06	9.1	38.17	0	0.00	38.10	9.1	209	4.32%
2021/09/03	50	38.06	0	0.00	38.05	50	211	23.67%
2021/09/02	3	38.30	0	0.00	38.30	3	200	1.51%
2021/09/01	30.1	38.62	0	0.00	38.50	30.1	204	14.77%
2021/08/31	17.1	38.92	0	0.00	38.85	17.1	202	8.40%
2021/08/30	7.1	39.01	0	0.00	39.10	7.1	218	3.23%
2021/08/27	7.1	39.07	0	0.00	39.20	7.1	243	2.91%
2021/08/26	4	38.83	2	39.50	39.15	2	260	0.77%
2021/08/24	3	38.47	8	38.60	38.45	-5	268	-1.87%
2021/08/23	0	0.00	2	38.55	38.55	-2	273	-0.73%
2021/08/19	9	38.56	18	38.72	38.50	-9	277	-3.24%
2021/08/17	3	38.65	4	38.74	38.70	-1	281	-0.36%
2021/08/16	3	38.90	1	38.80	38.80	2	286	0.70%
2021/08/13	5	39.11	1	39.05	39.05	4	293	1.36%
2021/08/12	8	39.26	0	0.00	39.20	8	292	2.73%
2021/08/11	5.2	39.60	40	39.41	39.60	-34.9	292	-11.92%
2021/08/10	1	39.65	1	39.65	39.70	0	297	0.00%
2021/08/09	0.3	39.90	0	0.00	39.80	0.3	312	0.10%
2021/08/05	3	39.85	0	40.15	39.85	3	330	0.91%
2021/08/04	1	39.85	0	0.00	39.85	1	364	0.27%
2021/08/03	0	0.00	1	39.95	39.95	-1	381	-0.26%
2021/08/02	0	0.00	1	39.80	39.95	-1	395	-0.25%
2021/07/29	2	39.70	0	0.00	39.70	2	417	0.48%
2021/07/22	0	0.00	2	40.10	40.05	-2	469	-0.43%
2021/07/20	0	0.00	1	39.90	39.85	-1	503	-0.20%
2021/07/19	11	40.05	0	0.00	40.00	11	515	2.13%
2021/07/16	0	0.00	1.5	40.15	40.05	-1.5	525	-0.29%
2021/07/15	0	40.15	62	40.10	40.10	-62	530	-11.69%
2021/07/14	1	39.60	1	39.80	39.85	0	534	0.00%
2021/07/13	1	40.01	3	40.00	40.00	-2	547	-0.36%
2021/07/12	6	40.05	2	40.05	40.00	4	551	0.73%
2021/07/09	1.1	39.91	3	39.95	40.00	-1.9	556	-0.35%
2021/07/08	5	40.10	3	40.20	40.05	2	563	0.36%
2021/07/07	9	40.06	0	40.40	40.15	9	568	1.58%
2021/07/06	0.3	40.30	1	40.40	40.05	-0.7	575	-0.13%
2021/07/05	0.1	40.35	2	40.30	40.25	-1.9	576	-0.32%
2021/07/02	1	40.00	0	0.00	40.05	1	578	0.17%
2021/07/01	5	40.00	2	40.08	40.05	3	579	0.52%
2021/06/29	4	39.85	3	39.83	39.85	1	587	0.17%
2021/06/28	6	39.99	1	40.05	40.00	5	591	0.84%
2021/06/25	3	39.90	2.1	39.96	40.05	0.9	597	0.15%
2021/06/24	4	39.48	4	39.66	39.70	0	610	0.00%
2021/06/23	3	39.45	5	39.67	39.75	-2	638	-0.31%
2021/06/22	4	39.35	2	39.48	39.45	2	639	0.31%
2021/06/21	16.1	39.54	25	39.42	39.30	-8.9	638	-1.40%
2021/06/18	20.1	39.79	3	39.80	39.75	17.1	633	2.70%
2021/06/17	1	39.90	2	39.90	39.95	-1	629	-0.16%
2021/06/16	3	39.88	0	0.00	39.90	3	631	0.48%
2021/06/15	15	39.96	0	0.00	39.90	15	629	2.38%
2021/06/11	6	39.89	3	40.00	40.00	3	629	0.48%
2021/06/10	26	39.97	6	39.90	39.90	20	629	3.18%
2021/06/09	26	40.10	8	40.04	40.10	18	624	2.88%
2021/06/08	12	40.32	4	40.35	40.35	8	617	1.29%
2021/06/07	70	40.80	11	40.76	40.65	59	614	9.61%
2021/06/04	20	43.97	56.2	44.00	44.00	-36.2	599	-6.04%
2021/06/03	9	43.98	17.4	43.93	43.95	-8.4	576	-1.46%
2021/06/02	8	43.89	5	43.95	43.95	3	563	0.53%
2021/06/01	0	0.00	3.6	43.76	43.80	-3.6	559	-0.65%
2021/05/31	12	43.78	60	43.69	43.70	-48	558	-8.60%
2021/05/28	8	43.75	7.3	43.48	43.65	0.7	552	0.13%
2021/05/27	1	43.30	15	42.90	43.30	-14	550	-2.54%
2021/05/26	6	42.91	3.5	43.00	43.05	2.5	550	0.46%
2021/05/25	15	43.34	10	43.20	43.10	5	549	0.91%
2021/05/24	39	43.14	12	42.96	43.20	27	547	4.93%
2021/05/21	13	41.87	21.1	42.25	42.35	-8.1	545	-1.49%
2021/05/20	11	41.27	0	0.00	41.30	11	540	2.03%
2021/05/19	5	41.46	2	41.55	41.65	3	539	0.56%
2021/05/18	10	41.49	32	41.44	41.75	-22	539	-4.08%
2021/05/17	41.1	40.54	22	40.68	40.35	19.1	535	3.56%
2021/05/14	13.1	41.89	12.8	42.27	42.00	0.3	520	0.05%
2021/05/13	10	41.73	6	42.16	41.70	4	514	0.79%
2021/05/12	16	42.01	24.1	42.16	41.70	-8.1	501	-1.61%
2021/05/11	17	43.57	5.1	43.50	43.30	11.9	469	2.54%
2021/05/10	1	43.95	42	44.34	44.25	-41	452	-9.07%
2021/05/07	1	44.05	3	43.82	43.95	-2	442	-0.45%
2021/05/06	3	43.87	22	44.25	43.85	-19	433	-4.38%
2021/05/05	0.2	43.49	27	43.54	43.50	-26.8	420	-6.38%
2021/05/04	11	43.28	4	43.06	42.90	7	414	1.69%
2021/05/03	105	43.86	9	43.71	43.90	96	394	24.33%	大買/
2021/04/29	8	44.13	3	44.28	44.25	5	383	1.30%
2021/04/28	13	44.36	26	44.29	44.15	-13	376	-3.45%
2021/04/27	34	44.60	15	44.79	44.65	19	373	5.08%
2021/04/26	15	44.44	67	44.14	44.60	-52	362	-14.35%
2021/04/23	36	42.93	98	43.00	43.05	-62	342	-18.11%
2021/04/22	27.3	42.74	55	42.65	42.55	-27.7	334	-8.28%
2021/04/21	4	42.58	2	42.78	42.80	2	325	0.62%
2021/04/20	4	42.88	20	43.00	42.90	-16	324	-4.92%
2021/04/19	83	42.78	49	42.42	42.90	34	323	10.50%
2021/04/16	10	41.75	19	41.84	41.90	-9	312	-2.88%
2021/04/15	5	41.63	13	41.60	41.65	-8	317	-2.52%
2021/04/14	27	41.63	51	41.55	41.65	-24	320	-7.50%
2021/04/13	11	42.00	28.1	42.00	41.95	-17.1	315	-5.41%
2021/04/12	34	41.90	26	41.92	41.90	8	311	2.57%
2021/04/09	4.1	41.74	29	41.84	41.85	-24.9	305	-8.15%
2021/04/08	26	41.74	0	0.00	41.90	26	306	8.49%
2021/04/07	4	41.61	0	0.00	41.70	4	304	1.31%
2021/04/06	15	41.67	3	41.68	41.65	12	305	3.93%
2021/04/01	3	41.63	0	0.00	41.60	3	301	1.00%
2021/03/31	5	41.61	4	41.74	41.55	1	297	0.35%
2021/03/30	10	41.65	2.2	41.65	41.70	7.8	294	2.66%
2021/03/29	20	41.53	5	41.63	41.70	15	289	5.19%
2021/03/26	27	40.83	61.8	40.76	40.95	-34.8	277	-12.57%
2021/03/25	5.1	38.95	3	38.95	39.00	2.1	246	0.83%
2021/03/24	2	38.83	0	38.95	38.85	2	245	0.80%
2021/03/23	6	38.77	0.3	39.29	38.70	5.7	245	2.31%
2021/03/22	3	38.88	7.5	38.92	38.80	-4.5	246	-1.82%
2021/03/19	15	38.69	3.1	38.84	38.75	11.9	247	4.82%
2021/03/18	0	39.10	7	38.90	38.95	-7	244	-2.86%
2021/03/17	0	0.00	3.5	38.92	38.90	-3.5	245	-1.42%
2021/03/16	17.1	38.83	4	38.90	38.85	13.1	248	5.26%
2021/03/15	10.1	38.79	0	0.00	38.85	10.1	248	4.05%
2021/03/12	9	38.75	1	38.70	38.80	8	250	3.20%
2021/03/11	7.1	38.89	0	0.00	38.90	7.1	254	2.77%
2021/03/10	4	38.89	9	38.80	38.80	-5	252	-1.98%
2021/03/09	10	38.73	2	38.75	38.80	8	250	3.19%
2021/03/08	9	38.51	0	0.00	38.60	9	247	3.65%
2021/03/05	3	38.45	34	38.48	38.40	-31	244	-12.66%
2021/03/04	5	38.45	1	38.45	38.45	4	242	1.65%
2021/03/03	9	38.27	3	38.15	38.20	6	238	2.52%
2021/03/02	4.2	38.20	5	38.21	38.15	-0.8	236	-0.34%
2021/02/26	14	38.11	4	38.19	38.05	10	235	4.26%
2021/02/25	5	38.44	8	38.54	38.55	-3	233	-1.28%
2021/02/24	4	38.18	15	38.21	38.20	-11	231	-4.75%
2021/02/23	0	38.46	9	38.23	38.50	-9	230	-3.89%
2021/02/22	0	38.40	17.2	37.97	38.00	-17.1	225	-7.60%
2021/02/19	17	37.94	0	0.00	37.95	17	222	7.65%
2021/02/18	2	37.70	6	37.60	38.00	-4	220	-1.82%
2021/02/17	2	37.50	15	37.46	37.55	-13	218	-5.95%
2021/02/05	3	37.25	0	0.00	37.30	3	215	1.39%
2021/02/04	0	37.35	0	0.00	37.20	0	217	0.01%
2021/02/03	0	37.50	0	0.00	37.25	0	221	0.00%
2021/02/02	3.1	37.16	0	0.00	37.25	3.1	222	1.37%
2021/02/01	2	37.15	0	0.00	37.25	2	224	0.89%
2021/01/29	10	37.27	0	0.00	37.25	10	224	4.45%
2021/01/28	1	37.35	6	37.33	37.35	-5	221	-2.26%
2021/01/27	2	37.50	1	37.50	37.55	1	221	0.45%
2021/01/26	2	37.45	0	0.00	37.40	2	221	0.90%
2021/01/25	3	37.47	2	37.50	37.60	1	219	0.46%
2021/01/22	9	37.53	0	0.00	37.50	9	218	4.12%
2021/01/21	4	37.63	2	37.90	37.65	2	216	0.93%
2021/01/20	13	37.67	5	37.61	37.55	8	214	3.75%
2021/01/19	2	38.10	1	38.15	38.20	1	207	0.48%
2021/01/18	11.1	37.96	4	38.06	37.95	7.1	207	3.42%
2021/01/15	25	38.07	1.5	38.10	37.95	23.5	201	11.69%
2021/01/14	8	38.14	0	0.00	38.15	8	196	4.07%
2021/01/13	21	38.21	7	38.38	38.35	14	194	7.21%
2021/01/12	14	38.29	2	38.25	38.15	12	189	6.34%
2021/01/11	11	38.92	5	38.90	38.75	6	184	3.24%
2021/01/08	20	38.78	17	38.90	38.90	3	181	1.66%
2021/01/07	9	39.13	28	38.79	39.30	-19	171	-11.11%
2021/01/06	7	38.18	3.1	38.25	38.15	3.9	162	2.39%
2021/01/05	11	38.22	0	0.00	38.20	11	159	6.89%
2021/01/04	15	38.48	0	0.00	38.50	15	158	9.47%
2020/12/31	31	38.60	1	38.60	38.70	30	155	19.29%
2020/12/30	20	38.51	15	38.41	38.55	5	150	3.32%
2020/12/29	5	38.11	29	38.15	38.25	-24	147	-16.24%
2020/12/28	0	0.00	10	37.90	38.00	-10	143	-6.95%
2020/12/25	5	37.86	2	37.90	37.95	3	143	2.10%
2020/12/24	17	37.80	1	37.90	37.85	16	143	11.15%
2020/12/23	6	37.86	1	37.95	37.85	5	140	3.56%
2020/12/22	15	38.19	0	0.00	37.95	15	139	10.76%
2020/12/21	2	37.95	0.2	38.00	38.10	1.8	143	1.25%
2020/12/18	10	38.10	0	0.00	38.10	10	143	6.95%
2020/12/17	3	38.02	0	0.00	38.10	3	144	2.08%
2020/12/16	17	38.11	2	38.15	38.05	15	144	10.42%
2020/12/15	13	38.07	0	0.00	38.05	13	140	9.26%
2020/12/14	2	38.40	2	38.38	38.30	0	136	0.00%
2020/12/11	12	38.50	3	38.28	38.45	9	137	6.56%
2020/12/10	0	0.00	3	38.53	38.70	-3	135	-2.22%
2020/12/08	7	38.36	5	38.50	38.25	2	129	1.55%
2020/12/07	6	38.26	27	38.42	38.55	-21	127	-16.49%
2020/12/04	2	37.80	0	0.00	38.00	2	123	1.62%
2020/12/02	2.1	37.58	0	0.00	37.65	2.1	126	1.66%
2020/12/01	2	37.70	5.1	37.70	37.70	-3.1	126	-2.43%
2020/11/30	4	37.85	0	0.00	37.80	4	125	3.19%
2020/11/26	0	0.00	2	37.95	37.95	-2	126	-1.58%
2020/11/25	0	0.00	17	37.68	37.65	-17	127	-13.33%
2020/11/24	4	37.70	0	0.00	37.65	4	128	3.13%
2020/11/23	5	37.80	4	37.80	37.80	1	128	0.78%
2020/11/20	0	0.00	4	38.00	37.85	-4	128	-3.10%
2020/11/18	0	0.00	5	37.77	37.75	-5	133	-3.75%
2020/11/17	10	37.68	0	0.00	37.70	10	134	7.42%
2020/11/16	6	37.56	0	0.00	37.65	6	142	4.20%
2020/11/12	11	37.55	2	37.75	37.45	9	147	6.12%
2020/11/11	5	37.50	6	37.53	37.75	-1	147	-0.68%
2020/11/10	2	37.00	6	37.05	37.10	-4	145	-2.76%
2020/11/09	0	0.00	1	36.90	36.80	-1	147	-0.68%
2020/11/06	2	36.85	5	36.80	36.75	-3	145	-2.06%
2020/11/04	6	36.60	0	0.00	36.70	6	156	3.83%
2020/11/02	0	36.50	0	0.00	36.70	0	167	0.00%
2020/10/29	1	36.55	0	0.00	36.60	1	170	0.59%
2020/10/27	1	36.65	0	0.00	36.95	1	175	0.57%
2020/10/21	0	0.00	1	36.80	36.85	-1	191	-0.52%
2020/10/19	2	36.80	0	0.00	37.00	2	200	1.00%
2020/10/15	4	36.60	0	0.00	36.60	4	216	1.84%
2020/10/13	10	36.63	0	0.00	36.60	10	222	4.49%
2020/10/12	5	36.75	0	0.00	36.75	5	253	1.98%
2020/10/08	1	37.00	3	37.05	37.05	-2	255	-0.78%
2020/10/06	1	36.80	0	0.00	37.05	1	261	0.38%
2020/09/29	5	36.80	6	36.80	36.75	-1	301	-0.33%
2020/09/28	1	36.60	2	36.60	36.75	-1	309	-0.32%
2020/09/25	3	36.30	0	0.00	36.35	3	317	0.94%
2020/09/24	26	36.54	11	36.52	36.45	15	322	4.65%
2020/09/23	6	37.42	0	0.00	37.35	6	319	1.88%
2020/09/21	12	37.98	2	37.95	38.00	10	322	3.10%
2020/09/15	0	0.00	3	37.90	38.00	-3	327	-0.92%
2020/09/14	5	37.75	0.1	37.95	37.70	4.9	327	1.51%
2020/09/11	0	0.00	3.3	37.73	37.85	-3.3	327	-1.02%
2020/09/10	2	37.75	0	0.00	37.95	2	327	0.61%
2020/09/09	6	37.83	0	0.00	37.95	6	327	1.83%
2020/09/08	9	37.98	1	38.05	38.05	8	327	2.44%
2020/09/07	0	0.00	2	38.30	38.30	-2	326	-0.61%
2020/09/04	5	38.05	0	0.00	38.20	5	331	1.51%
2020/09/03	2	38.15	2	38.30	38.30	0	332	0.00%
2020/09/02	0	0.00	2	38.10	38.20	-2	338	-0.59%
2020/08/31	8	38.26	1	38.20	38.20	7	346	2.02%
2020/08/27	5	38.20	2	38.50	38.20	3	354	0.85%
2020/08/26	5	38.36	1	38.30	38.50	4	356	1.12%
2020/08/25	1	38.35	3	38.38	38.60	-2	359	-0.56%
2020/08/24	3	38.08	0	0.00	38.10	3	356	0.84%
2020/08/21	2	38.13	4	38.35	38.35	-2	360	-0.56%
2020/08/20	17	38.00	3	37.95	37.90	14	359	3.89%
2020/08/19	6	38.69	1	38.90	38.60	5	355	1.41%
2020/08/18	5	38.85	1	38.85	38.95	4	352	1.13%
2020/08/17	1	38.95	0.5	39.00	38.95	0.5	352	0.14%
2020/08/14	0	0.00	13	38.72	38.75	-13	354	-3.67%
2020/08/13	10	38.56	13	38.82	38.80	-3	353	-0.85%
2020/08/12	9	38.56	0	0.00	38.50	9	352	2.55%
2020/08/11	23	38.90	29	38.97	38.75	-6	353	-1.70%
2020/08/10	12	38.73	22	39.00	39.00	-10	354	-2.82%
2020/08/07	5	38.50	4	38.50	38.50	1	349	0.29%
2020/08/06	5	38.70	15	38.66	38.65	-10	349	-2.86%
2020/08/05	3	37.80	0	0.00	38.00	3	343	0.87%
2020/08/04	1	37.50	0	0.00	37.65	1	347	0.29%
2020/08/03	6	37.38	0	0.00	37.35	6	349	1.72%
2020/07/31	0	0.00	1	37.80	37.65	-1	351	-0.28%
2020/07/30	0	0.00	2	37.68	37.70	-2	352	-0.57%
2020/07/29	3	37.05	3	37.65	37.70	0	352	0.00%
2020/07/28	15	37.33	9	37.30	37.30	6	356	1.68%
2020/07/27	1	37.95	0	0.00	37.85	1	359	0.28%
2020/07/24	22	38.16	3	37.95	38.00	19	360	5.27%
2020/07/23	1	38.85	0	0.00	38.80	1	357	0.28%
2020/07/22	0	0.00	15	39.32	39.20	-15	360	-4.16%
2020/07/21	1	38.75	15	38.89	38.80	-14	357	-3.92%
2020/07/20	1	38.25	4	38.41	38.45	-3	346	-0.87%
2020/07/17	0.2	38.20	10	38.10	38.10	-9.8	346	-2.82%
2020/07/16	3	37.68	1	37.75	37.75	2	360	0.56%
2020/07/14	5	37.90	0	0.00	37.90	5	333	1.50%
2020/07/13	13	37.92	33	38.00	37.95	-20	336	-5.94%
2020/07/10	60	38.16	63.2	37.95	38.00	-3.2	344	-0.93%
2020/07/09	43	38.38	6	38.42	38.35	37	344	10.74%
2020/07/08	7	40.06	69	40.11	40.10	-62	337	-18.38%
2020/07/07	16	40.18	3	40.17	40.05	13	335	3.88%
2020/07/06	25	40.20	37	40.08	40.25	-12	340	-3.53%
2020/07/03	31	39.83	25	39.71	39.95	6	346	1.73%
2020/07/02	14	39.39	19.3	39.42	39.40	-5.3	347	-1.51%
2020/07/01	18	39.09	14	39.29	39.20	4	351	1.14%
2020/06/30	8	39.09	11	39.08	39.00	-3	350	-0.86%
2020/06/29	0	0.00	21	39.07	39.00	-21	364	-5.76%
2020/06/24	1	39.20	5	39.25	39.10	-4	365	-1.09%
2020/06/23	4	39.05	0	0.00	39.05	4	375	1.06%
2020/06/22	0	0.00	6	39.32	39.10	-6	378	-1.59%
2020/06/19	0	0.00	3	38.97	39.20	-3	382	-0.78%
2020/06/17	0	0.00	4	39.20	39.05	-4	392	-1.02%
2020/06/16	5	38.59	5	38.65	38.90	0	403	0.00%
2020/06/15	6	38.22	4	38.25	38.25	2	429	0.47%
2020/06/12	1	38.25	0	0.00	38.50	1	434	0.23%
2020/06/11	17	38.89	17	38.76	38.70	0	439	0.00%
2020/06/10	6	39.69	0	0.00	39.70	6	448	1.34%
2020/06/09	23	39.70	3	39.73	39.80	20	460	4.34%
2020/06/08	12	39.75	14	40.15	39.70	-2	470	-0.43%
2020/06/05	0	0.00	8	40.13	40.20	-8	470	-1.70%
2020/06/04	17	39.90	0	0.00	39.85	17	472	3.59%
2020/06/03	1	39.85	9	39.89	39.95	-8	477	-1.68%
2020/06/02	2	39.00	17	39.06	39.25	-15	472	-3.17%
2020/06/01	1	38.70	9	38.77	38.85	-8	473	-1.69%
2020/05/29	11	38.61	3	38.65	38.60	8	485	1.65%
2020/05/28	7	38.79	1	39.00	38.65	6	501	1.20%
2020/05/27	0	0.00	1	38.90	38.90	-1	506	-0.20%
2020/05/26	0	0.00	36.4	38.80	38.80	-36.4	510	-7.13%
2020/05/25	4	38.45	6	38.48	38.60	-2	513	-0.39%
2020/05/22	6	38.63	4	38.74	38.50	2	513	0.39%
2020/05/21	6	38.83	3	38.88	38.90	3	514	0.58%
2020/05/20	4	38.59	0	0.00	38.60	4	512	0.78%
2020/05/19	2	38.60	2.1	38.45	38.50	-0.1	513	-0.02%
2020/05/18	2	38.40	15	38.47	38.35	-13	512	-2.54%
2020/05/15	8	38.14	2	38.15	38.20	6	512	1.17%
2020/05/14	1	38.05	0	0.00	38.00	1	510	0.20%
2020/05/13	6	38.11	2	38.45	38.50	4	505	0.79%
2020/05/12	16	38.52	0	0.00	38.45	16	502	3.18%
2020/05/11	10	38.81	3	38.85	38.85	7	500	1.40%
2020/05/08	12	38.12	22	38.37	38.35	-10	496	-2.01%
2020/05/07	14	38.01	0	0.00	38.05	14	494	2.83%
2020/05/06	2	38.23	0	0.00	38.20	2	488	0.41%
2020/05/05	27	38.47	4	38.55	38.45	23	487	4.72%
2020/05/04	2	38.28	7	38.34	38.50	-5	486	-1.03%
2020/04/30	10	39.05	75	39.08	39.40	-65	480	-13.54%
2020/04/29	19	38.26	21	38.28	38.35	-2	473	-0.42%
2020/04/28	0	0.00	8	37.96	37.90	-8	469	-1.70%
2020/04/27	0	0.00	33.3	37.28	37.60	-33.3	471	-7.06%
2020/04/24	7	36.74	7	36.87	36.80	0	466	0.00%
2020/04/23	1.1	36.48	8	36.61	36.65	-6.9	464	-1.48%
2020/04/22	4	36.40	10	36.15	36.40	-6	462	-1.30%
2020/04/21	51	36.37	31	36.43	36.05	20	458	4.36%
2020/04/20	1	37.45	0	0.00	37.35	1	444	0.22%
2020/04/17	2	37.50	4	37.68	37.55	-2	442	-0.45%
2020/04/16	11	37.25	4	37.60	37.35	7	437	1.60%
2020/04/15	4	37.31	12	37.53	37.80	-8	431	-1.85%
2020/04/14	0	0.00	42	36.92	37.00	-42	421	-9.96%
2020/04/13	10	36.42	7	36.42	36.20	3	411	0.73%
2020/04/10	27	36.04	39	36.64	37.10	-12	402	-2.98%
2020/04/09	35	35.91	24	35.84	35.75	11	390	2.82%
2020/04/08	16	34.79	22	34.94	35.20	-6	378	-1.59%
2020/04/07	17	34.45	2	34.53	34.40	15	363	4.13%
2020/04/06	19	34.00	16	34.27	34.25	3	355	0.84%
2020/04/01	10	34.30	0	0.00	34.35	10	348	2.87%
2020/03/31	4	34.41	9	34.53	34.35	-5	345	-1.45%
2020/03/30	2	34.55	4	34.64	34.65	-2	330	-0.61%
2020/03/27	17	35.26	20	35.15	34.90	-3	327	-0.92%
2020/03/26	0	0.00	4	35.53	35.40	-4	316	-1.26%
2020/03/25	11	35.75	15	35.77	35.40	-4	313	-1.28%
2020/03/24	2	35.18	4	34.93	35.00	-2	306	-0.65%
2020/03/23	13	33.78	5	33.95	33.90	8	303	2.64%
2020/03/20	19	34.44	40.4	34.65	34.65	-21.4	296	-7.22%
2020/03/19	117	32.72	28	32.21	31.95	89	286	31.01%	大買/
2020/03/18	46	34.67	5	34.92	34.40	41	260	15.71%
2020/03/17	2	34.58	5.9	35.01	35.00	-3.9	253	-1.52%
2020/03/16	32	35.88	10	36.59	35.40	22	244	8.99%
2020/03/13	30	36.00	55.8	36.50	36.95	-25.8	230	-11.21%
2020/03/12	52	39.12	8	39.08	38.60	44	221	19.90%
2020/03/11	63	41.30	10	41.38	40.85	53	205	25.73%
2020/03/10	30	41.17	19	41.65	41.90	11	200	5.49%
2020/03/09	18	41.76	26	41.97	41.55	-8	196	-4.07%
2020/03/06	15	42.71	0	0.00	42.70	15	190	7.87%
2020/03/05	12	42.98	0	0.00	42.90	12	192	6.23%
2020/03/04	94	43.11	22	43.10	43.10	72	197	36.41%
2020/03/03	53	44.18	45	44.39	44.75	8	181	4.40%
2020/03/02	45	43.02	25	43.62	43.70	20	167	11.94%
2020/02/27	1	43.30	2	43.83	43.30	-1	157	-0.63%
2020/02/26	6	43.36	51	43.10	43.70	-45	152	-29.55%
2020/02/25	4	42.75	0	0.00	42.95	4	145	2.75%
2020/02/24	5	43.04	42	42.98	42.95	-37	145	-25.46%
2020/02/21	1	43.50	32	43.51	43.40	-31	143	-21.62%
2020/02/20	1	43.60	15.8	43.62	43.60	-14.8	141	-10.46%
2020/02/19	0	0.00	10	43.40	43.45	-10	141	-7.05%
2020/02/18	0	0.00	67	42.99	43.10	-67	143	-46.59%
2020/02/14	3	42.75	0.1	42.90	42.80	2.9	142	2.03%
2020/02/13	0	0.00	15	42.92	42.85	-15	142	-10.52%
2020/02/12	3	42.40	19	42.53	42.65	-16	143	-11.15%
2020/02/11	2	42.40	33	42.40	42.40	-31	146	-21.17%
2020/02/10	0	0.00	10	42.15	42.70	-10	150	-6.65%
2020/02/07	6	42.40	2	42.35	42.45	4	152	2.62%
2020/02/06	1	42.70	15	42.80	42.75	-14	155	-8.99%
2020/02/03	6	41.88	0	0.00	42.10	6	159	3.75%
2020/01/31	4	42.69	0	0.00	42.70	4	156	2.55%
2020/01/30	16	42.69	17	42.69	42.55	-1	155	-0.64%
2020/01/20	0	0.00	3	43.50	43.45	-3	151	-1.99%
2020/01/15	0	0.00	6	43.20	43.25	-6	154	-3.89%
2020/01/14	10	43.25	0	0.00	43.25	10	154	6.48%
2020/01/13	3	43.20	0	0.00	43.25	3	153	1.95%
2020/01/09	5	42.85	0	0.00	42.80	5	162	3.08%
2020/01/08	13	42.75	0.2	42.80	42.75	12.8	162	7.86%
2020/01/07	13	43.03	9	42.99	42.90	4	161	2.48%
2020/01/06	5	43.02	13	43.00	43.00	-8	162	-4.94%
2020/01/03	0	0.00	2	43.40	43.35	-2	161	-1.24%
2019/12/31	2	43.10	0	0.00	43.20	2	163	1.22%
2019/12/30	1	43.30	1	43.30	43.15	0	163	0.00%
2019/12/27	5	43.50	2	43.53	43.50	3	163	1.84%
2019/12/26	6	43.38	0	0.00	43.40	6	163	3.68%
2019/12/25	0	0.00	3	43.17	43.20	-3	162	-1.84%
2019/12/24	2	43.00	0	0.00	42.95	2	163	1.22%
2019/12/19	2	43.00	0	0.00	43.00	2	163	1.22%
2019/12/18	1	43.10	0	0.00	43.10	1	164	0.61%
2019/12/17	1	42.90	0	0.00	43.00	1	164	0.61%
2019/12/13	0	0.00	1	42.95	42.95	-1	161	-0.62%
2019/12/12	2	42.95	0	0.00	42.90	2	161	1.24%
2019/12/10	5	42.75	0	0.00	42.75	5	162	3.08%
2019/12/09	18	42.33	0	0.00	42.75	18	161	11.14%
2019/12/06	1	42.95	0	0.00	42.95	1	156	0.64%
2019/12/05	10	42.88	0	0.00	42.80	10	157	6.36%
2019/12/04	2	42.83	1	42.75	42.80	1	156	0.64%
2019/12/03	0	0.00	30	42.88	42.95	-30	154	-19.36%
2019/12/02	3	42.90	0	0.00	42.90	3	153	1.96%
2019/11/29	13	43.52	0	0.00	43.35	13	151	8.56%
2019/11/28	0	0.00	17	43.96	44.10	-17	143	-11.85%
2019/11/27	3	43.78	18.4	43.80	43.80	-15.4	143	-10.72%
2019/11/25	0	0.00	0.1	44.25	44.15	-0.1	144	-0.07%
2019/11/22	1	44.05	0	0.00	44.05	1	144	0.69%
2019/11/21	0	0.00	7	43.99	44.15	-7	145	-4.81%
2019/11/20	10	44.10	1	44.10	44.15	9	145	6.18%
2019/11/19	5	44.00	1	44.05	44.15	4	147	2.71%
2019/11/18	1	44.20	11	44.35	44.25	-10	147	-6.78%
2019/11/15	5	44.30	4	44.28	44.40	1	146	0.68%
2019/11/14	0.3	43.75	5	43.75	43.75	-4.7	144	-3.24%
2019/11/13	0	0.00	19	43.55	43.80	-19	143	-13.25%
2019/11/12	7	43.39	2	43.55	43.55	5	144	3.46%
2019/11/11	4	43.71	2	43.50	43.50	2	145	1.38%
2019/11/08	7	43.89	5	43.96	43.95	2	144	1.39%
2019/11/07	10	43.85	9	43.90	43.85	1	142	0.70%
2019/11/06	11	43.40	6	43.39	43.55	5	139	3.59%
2019/11/05	1	42.90	2	43.05	43.10	-1	135	-0.74%
2019/11/04	2	43.00	6.7	43.00	42.95	-4.7	133	-3.51%
2019/11/01	5	42.84	0	0.00	42.90	5	131	3.81%
2019/10/31	4	42.90	0	0.00	42.95	4	139	2.87%
2019/10/30	6	42.82	0	0.00	42.90	6	144	4.15%
2019/10/29	10	42.90	0	0.00	42.80	10	144	6.91%
2019/10/28	1	42.95	0	0.00	42.85	1	143	0.69%
2019/10/25	7	42.91	4	43.01	42.95	3	149	2.00%
2019/10/24	12	43.05	8	43.13	43.10	4	148	2.69%
2019/10/23	11	43.00	6	43.03	43.00	5	147	3.38%
2019/10/22	1	43.00	2	43.05	42.95	-1	146	-0.68%
2019/10/21	2	42.70	0	0.00	42.80	2	146	1.36%
2019/10/18	29	42.59	6	42.68	42.70	23	152	15.09%
2019/10/17	2	42.75	0	0.00	42.95	2	150	1.33%
2019/10/16	1	42.90	3	43.00	43.00	-2	150	-1.33%
2019/10/15	0	0.00	2	42.98	43.00	-2	151	-1.32%
2019/10/14	0	0.00	5	43.04	43.00	-5	154	-3.24%
2019/10/08	8	42.99	0	0.00	43.00	8	163	4.89%
2019/10/07	12	42.98	2	43.00	42.90	10	174	5.74%
2019/10/04	15	43.40	0	0.00	43.30	15	180	8.32%
2019/10/02	0	0.00	11	43.32	43.45	-11	192	-5.70%
2019/10/01	7	43.49	9	43.46	43.45	-2	194	-1.03%
2019/09/27	2	43.50	4	43.70	43.50	-2	196	-1.02%
2019/09/26	1	43.60	0	0.00	43.60	1	196	0.51%
2019/09/25	5.2	43.60	1	43.60	43.65	4.2	198	2.10%
2019/09/24	0	43.80	1	43.85	43.85	-1	201	-0.48%
2019/09/23	2	43.65	2	43.80	43.80	0	203	0.00%
2019/09/20	1	43.95	0	0.00	44.00	1	205	0.49%
2019/09/19	1	44.10	2	44.10	44.15	-1	208	-0.48%
2019/09/18	1	43.95	0.3	44.10	44.10	0.7	215	0.33%
2019/09/12	0	0.00	4	43.90	43.95	-4	280	-1.43%
2019/09/11	1	44.00	0	0.00	43.95	1	291	0.34%
2019/09/10	1	43.95	4	44.10	44.20	-3	296	-1.01%
2019/09/09	0	0.00	3	44.40	44.25	-3	301	-1.00%
2019/09/06	6	43.90	0	0.00	43.95	6	303	1.97%
2019/09/05	3	43.87	7	43.83	43.95	-4	309	-1.29%
2019/09/04	1	44.10	0	0.00	44.05	1	312	0.32%
2019/09/03	5	44.26	1	44.15	44.15	4	315	1.27%
2019/09/02	6	43.70	14	43.85	43.95	-8	322	-2.48%
2019/08/30	17	43.91	6	43.84	43.85	11	325	3.38%
2019/08/29	3	43.45	26	43.72	44.00	-23	328	-7.00%
2019/08/28	6	43.43	2	43.43	43.70	4	330	1.21%
2019/08/27	5	42.80	0	0.00	42.85	5	330	1.51%
2019/08/26	0	0.00	2	42.60	42.60	-2	333	-0.60%
2019/08/22	6	43.03	0	0.00	42.95	6	332	1.81%
2019/08/21	5	43.15	0	0.00	43.05	5	331	1.51%
2019/08/20	0	0.00	9	43.00	43.10	-9	333	-2.70%
2019/08/19	4	43.00	0	43.05	43.00	4	335	1.19%
2019/08/16	1	43.10	2	43.03	43.10	-1	333	-0.30%
2019/08/15	19	42.98	11	43.36	43.00	8	334	2.39%
2019/08/14	2	43.50	3.6	43.52	43.45	-1.6	335	-0.48%
2019/08/13	0.4	43.50	22	43.45	43.40	-21.6	335	-6.44%
2019/08/12	35.2	43.00	38	43.04	43.45	-2.8	338	-0.82%
2019/08/08	1	43.05	0.6	43.20	43.00	0.4	337	0.12%
2019/08/07	4	42.95	2	42.95	43.00	2	338	0.59%
2019/08/06	10	42.13	17	42.13	42.65	-7	342	-2.04%
2019/08/05	4	42.95	14	42.87	42.70	-10	344	-2.90%
2019/08/02	2	43.40	10	43.74	43.15	-8	352	-2.27%
2019/07/30	0	0.00	2	43.80	43.75	-2	350	-0.57%
2019/07/26	2	43.80	0	0.00	43.75	2	347	0.57%
2019/07/25	2	43.50	0	0.00	43.70	2	349	0.57%
2019/07/24	12	43.31	0.1	43.50	43.50	11.9	349	3.40%
2019/07/23	22	43.40	8	43.38	43.35	14	350	3.99%
2019/07/22	0	0.00	2	43.65	43.50	-2	351	-0.57%
2019/07/19	4	43.39	3	43.43	43.55	1	347	0.29%
2019/07/18	5	43.60	1	43.45	43.35	4	341	1.17%
2019/07/17	4	43.54	15	43.23	43.65	-11	341	-3.22%
2019/07/16	6	43.09	6	43.20	43.15	0	340	0.00%
2019/07/15	22	43.09	8	43.15	43.00	14	339	4.13%
2019/07/12	31	43.50	8	43.54	43.50	23	335	6.86%
2019/07/11	51	43.51	13	43.49	43.45	38	333	11.38%
2019/07/10	70.1	44.27	8	44.19	44.05	62.1	325	19.10%
2019/07/09	55	44.84	34	44.65	44.55	21	319	6.58%
2019/07/08	11	45.15	5.7	45.16	45.20	5.3	310	1.71%
2019/07/05	3	45.23	17	45.27	45.25	-14	313	-4.46%
2019/07/04	0	0.00	1	45.25	45.25	-1	314	-0.32%
2019/07/03	6	45.22	10	45.20	45.25	-4	321	-1.24%
2019/07/02	0	0.00	22	45.24	45.35	-22	332	-6.62%
2019/07/01	1	45.00	0	0.00	45.20	1	337	0.30%
2019/06/28	2	44.90	0	0.00	44.90	2	337	0.59%
2019/06/27	25	44.99	30	45.00	44.95	-5	340	-1.47%
2019/06/26	2	45.03	0	0.00	45.00	2	341	0.59%
2019/06/25	9	45.08	1	45.20	45.00	8	354	2.26%
2019/06/24	35	44.93	23	44.97	45.10	12	348	3.44%
2019/06/21	21	47.82	70	47.85	47.80	-49	320	-15.29%
2019/06/20	6	47.74	26	47.78	47.75	-20	297	-6.71%
2019/06/19	24	47.80	11	47.75	47.85	13	286	4.54%
2019/06/18	14	47.80	10	47.80	47.85	4	277	1.44%
2019/06/17	1	47.95	1	48.00	47.95	0	275	0.00%
2019/06/14	4	48.00	2	48.05	47.95	2	270	0.74%
2019/06/13	36.1	48.01	3	47.95	48.10	33.1	270	12.24%
2019/06/12	3	47.85	11	47.88	47.95	-8	268	-2.98%
2019/06/11	2	47.75	9	47.73	47.75	-7	270	-2.59%
2019/06/10	5	47.83	2	48.03	47.60	3	269	1.11%
2019/06/06	5	47.84	57.1	47.82	47.80	-52.1	261	-19.89%
2019/06/05	0	0.00	1	47.80	47.80	-1	261	-0.38%
2019/06/04	2	47.50	38	47.70	47.55	-36	266	-13.50%
2019/06/03	0	0.00	4	47.03	47.10	-4	264	-1.51%
2019/05/31	2	47.23	0	0.00	47.20	2	266	0.75%
2019/05/30	0	0.00	1	47.20	47.15	-1	264	-0.38%
2019/05/29	2	47.25	3	47.33	47.30	-1	264	-0.38%
2019/05/28	3	47.53	18	47.42	47.45	-15	265	-5.66%
2019/05/27	1	47.30	0	0.00	47.50	1	265	0.38%
2019/05/24	10	46.60	1	46.70	46.80	9	263	3.41%
2019/05/23	5	46.16	4	46.19	46.30	1	262	0.38%
2019/05/22	0	0.00	2	46.45	46.50	-2	263	-0.76%
2019/05/21	2	46.13	5	46.34	46.50	-3	264	-1.13%
2019/05/20	5	45.66	12	45.70	45.70	-7	264	-2.65%
2019/05/17	2	45.73	6	45.68	45.70	-4	267	-1.50%
2019/05/16	2	45.68	0	0.00	45.80	2	275	0.73%
2019/05/15	3	45.90	5	45.80	45.80	-2	279	-0.72%
2019/05/14	5	45.36	5	45.44	45.70	0	278	0.00%
2019/05/13	5	45.50	4	45.50	45.55	1	277	0.36%
2019/05/10	24	46.15	2	46.20	46.00	22	275	8.00%
2019/05/09	50	46.89	50	46.96	46.90	0	265	0.00%
2019/05/08	6	47.22	12	47.30	47.40	-6	260	-2.30%
2019/05/07	1	47.60	5.4	47.60	47.65	-4.4	256	-1.71%
2019/05/06	2	47.70	3	47.70	47.60	-1	259	-0.39%
2019/05/03	1.1	47.87	5	47.85	47.95	-3.9	257	-1.52%
2019/05/02	0	0.00	2	48.10	48.05	-2	257	-0.78%
2019/04/30	1	47.70	1	47.65	47.80	0	259	0.00%
2019/04/29	0	0.00	4.1	47.28	47.55	-4.1	261	-1.57%
2019/04/26	2	47.25	5	47.30	47.40	-3	266	-1.13%
2019/04/24	3	47.47	16	47.50	47.55	-13	272	-4.77%
2019/04/23	2	47.50	3	47.55	47.45	-1	272	-0.37%
2019/04/19	20	47.38	2.1	47.39	47.45	17.9	273	6.55%
2019/04/18	0	0.00	3	47.28	47.20	-3	274	-1.09%
2019/04/17	2	47.55	17	47.61	47.60	-15	280	-5.35%
2019/04/16	5	47.75	12	47.78	47.75	-7	289	-2.42%
2019/04/15	1	47.85	28	47.81	47.95	-27	289	-9.33%
2019/04/12	1	47.85	1	47.85	47.85	0	289	0.00%
2019/04/11	16	48.12	2	48.05	48.05	14	302	4.64%
2019/04/10	4.1	48.11	0	0.00	48.10	4.1	301	1.36%
2019/04/09	6	48.03	11	48.07	48.10	-5	302	-1.65%
2019/04/08	29.1	48.50	4	48.44	48.55	25.1	297	8.45%
2019/04/03	4	47.53	51	47.33	47.75	-47	289	-16.26%
2019/04/02	4	46.99	2	46.95	46.95	2	290	0.69%
2019/04/01	12	46.97	6	46.90	46.90	6	291	2.06%
2019/03/29	16	46.98	4	47.15	47.05	12	289	4.15%
2019/03/28	16.1	46.83	37	47.06	47.15	-20.9	303	-6.89%
2019/03/27	1	45.80	0	0.00	45.95	1	302	0.33%
2019/03/26	3	45.95	0	0.00	45.95	3	308	0.97%
2019/03/25	4	45.99	0	0.00	46.00	4	309	1.29%
2019/03/22	0	0.00	5	46.42	46.45	-5	307	-1.62%
2019/03/21	1	46.20	18	46.16	46.35	-17	306	-5.55%
2019/03/20	0	0.00	3	45.82	46.00	-3	306	-0.98%
2019/03/19	7	45.70	0	0.00	45.65	7	306	2.29%
2019/03/18	10.1	45.31	1	45.45	45.65	9.1	309	2.94%
2019/03/15	11	44.80	6	44.80	44.95	5	307	1.63%
2019/03/14	11	44.90	6	44.94	45.00	5	306	1.63%
2019/03/13	2	45.18	2	45.25	45.20	0	304	0.00%
2019/03/12	2	45.45	9	45.49	45.45	-7	303	-2.30%
2019/03/11	15	45.26	4	45.24	45.40	11	307	3.58%
2019/03/08	5	45.70	40	45.72	45.60	-35	310	-11.28%
2019/03/07	10	46.65	0.5	46.70	46.60	9.5	303	3.12%
2019/03/06	1.1	46.75	5	46.79	46.60	-3.9	303	-1.28%
2019/03/05	6	46.73	0.3	46.90	46.85	5.7	301	1.88%
2019/03/04	11	46.75	2	46.95	46.95	9	300	3.00%
2019/02/27	0	0.00	2	46.73	46.65	-2	300	-0.67%
2019/02/25	2.1	46.86	0	0.00	46.95	2.1	299	0.70%
2019/02/22	4	46.40	0	0.00	46.40	4	298	1.34%
2019/02/21	11.4	46.32	3	46.60	46.40	8.4	298	2.83%
2019/02/20	0	0.00	2	46.45	46.60	-2	298	-0.67%
2019/02/19	2	46.10	3.2	46.10	46.20	-1.2	296	-0.40%
2019/02/18	9	45.94	5.9	46.19	46.25	3.1	296	1.06%
2019/02/15	37	46.60	44	46.61	46.50	-7	292	-2.39%
2019/02/14	0	0.00	2	47.93	48.05	-2	282	-0.71%
2019/02/13	0.1	48.20	2	48.05	48.20	-1.9	277	-0.68%
2019/02/12	1	48.05	0	0.00	48.15	1	277	0.36%
2019/01/30	6	47.64	0	0.00	47.65	6	298	2.01%
2019/01/29	8	47.54	3	47.50	47.50	5	297	1.68%
2019/01/28	3	48.07	7.6	47.65	47.65	-4.6	297	-1.53%
2019/01/25	0	0.00	9	47.81	47.80	-9	300	-2.99%
2019/01/24	2	47.90	0	0.00	47.90	2	300	0.67%
2019/01/23	0	0.00	6	47.72	47.85	-6	302	-1.99%
2019/01/22	50	47.35	6	47.30	47.55	44	303	14.50%
2019/01/21	1	48.40	24	48.06	48.05	-23	303	-7.59%
2019/01/18	24	47.88	8	47.66	48.00	16	303	5.27%
2019/01/17	0	0.00	23	46.97	47.00	-23	303	-7.58%
2019/01/15	0	0.00	5.1	46.19	46.20	-5.1	302	-1.69%
2019/01/14	0	0.00	3	46.13	46.10	-3	303	-0.99%
2019/01/10	1	46.25	25	46.21	46.30	-24	313	-7.65%
2019/01/09	6	45.87	14	46.08	46.60	-8	316	-2.53%
2019/01/08	28	46.08	13	46.12	46.20	15	310	4.83%
2019/01/07	16.1	47.22	1.1	47.20	47.15	15	305	4.91%
2019/01/04	1	46.80	0	0.00	46.95	1	316	0.32%
2019/01/03	44	47.67	22	46.60	47.30	22	351	6.27%
2019/01/02	28	45.71	0	0.00	45.85	28	352	7.94%
2018/12/28	4.1	45.00	6	44.88	45.15	-1.9	377	-0.50%
2018/12/27	4.1	44.74	2	44.55	44.65	2.1	381	0.55%
2018/12/26	5	44.85	7	44.72	44.65	-2	379	-0.53%
2018/12/25	23	44.28	26	44.45	44.60	-3	375	-0.80%
2018/12/24	8	45.48	6	45.46	45.50	2	368	0.54%
2018/12/22	6	45.45	2	45.48	45.60	4	364	1.10%
2018/12/21	19	45.28	19	45.55	45.65	0	364	0.00%
2018/12/20	11.3	43.46	22.1	43.96	44.00	-10.8	348	-3.09%
2018/12/19	7	42.97	25	42.93	42.95	-18	336	-5.35%
2018/12/18	2	42.03	2	42.20	42.10	0	331	0.00%
2018/12/17	2	42.13	7.1	42.09	42.20	-5.1	333	-1.53%
2018/12/14	2	42.20	0	0.00	42.25	2	333	0.60%
2018/12/13	1	42.10	1	42.35	42.25	0	333	0.00%
2018/12/12	1	41.65	13	41.72	41.80	-12	330	-3.63%
2018/12/11	3	41.27	9	41.23	41.40	-6	330	-1.81%
2018/12/10	1	41.70	0	0.00	41.80	1	327	0.31%
2018/12/07	0.4	42.00	1	41.70	42.00	-0.6	328	-0.18%
2018/12/05	5	42.20	0	0.00	42.20	5	325	1.54%
2018/12/04	7	42.58	0	0.00	42.70	7	326	2.14%
2018/12/03	4.1	43.03	17	42.99	43.40	-13	323	-4.00%
2018/11/30	0.4	42.40	0	0.00	42.20	0.4	318	0.11%
2018/11/29	2	42.23	5	42.43	41.85	-3	319	-0.94%
2018/11/28	5	42.10	1	42.10	42.05	4	318	1.26%
2018/11/27	1.2	41.55	0	0.00	41.60	1.2	319	0.38%
2018/11/23	0	0.00	1	41.20	41.20	-1	322	-0.31%
2018/11/20	4	42.00	0	0.00	42.20	4	336	1.19%
2018/11/19	3	42.00	9	42.02	42.40	-6	338	-1.77%
2018/11/16	2	41.80	8	41.81	41.90	-6	341	-1.76%
2018/11/15	0	0.00	13	41.27	41.55	-13	342	-3.79%
2018/11/14	0	0.00	1	40.85	41.00	-1	343	-0.29%
2018/11/13	2	40.75	0	0.00	40.75	2	345	0.58%
2018/11/12	6	41.06	3	41.27	41.00	3	346	0.87%
2018/11/09	0	0.00	5	40.97	41.05	-5	349	-1.43%
2018/11/08	12	40.98	36	40.99	41.00	-24	351	-6.82%
2018/11/07	30	40.06	76	39.79	40.65	-46	352	-13.03%
2018/11/06	1	41.85	0	0.00	41.80	1	339	0.29%
2018/11/05	1	42.20	0	0.00	42.10	1	342	0.29%
2018/11/02	4	42.15	4	42.40	42.45	0	342	0.00%
2018/11/01	2	41.65	8	41.83	42.00	-6	342	-1.75%
2018/10/31	7	41.46	0	0.00	41.40	7	361	1.94%
2018/10/30	1	40.65	0	0.00	41.10	1	360	0.28%
2018/10/29	3.2	40.80	0	0.00	41.25	3.2	365	0.88%
2018/10/26	6.1	40.92	9.4	40.73	40.70	-3.3	370	-0.90%
2018/10/25	6	40.95	7	41.11	41.35	-1	368	-0.27%
2018/10/24	3	42.13	0	0.00	42.25	3	363	0.83%
2018/10/23	6	43.17	12	42.81	42.75	-6	363	-1.64%
2018/10/22	5.2	43.05	2	44.15	44.15	3.2	359	0.89%
2018/10/19	3	42.10	15	42.46	44.50	-12	359	-3.34%
2018/10/18	0	0.00	1	43.05	42.90	-1	353	-0.28%
2018/10/17	2	44.08	2	43.70	43.65	0	350	0.00%
2018/10/16	8	44.08	0	0.00	43.95	8	350	2.28%
2018/10/15	3	43.40	3	43.93	44.70	0	349	0.00%
2018/10/12	8	41.93	26.2	42.76	44.00	-18.2	343	-5.29%
2018/10/11	47	40.12	50.3	40.70	41.00	-3.3	332	-0.99%
2018/10/09	11.2	44.38	19	45.09	43.90	-7.8	296	-2.63%
2018/10/08	56.8	47.14	67.4	47.68	46.00	-10.6	283	-3.73%
2018/10/05	16.2	49.64	21	49.53	49.90	-4.8	254	-1.89%
2018/10/04	3	50.50	0	0.00	50.50	3	248	1.21%
2018/10/03	0.2	51.20	1.1	50.75	50.90	-0.9	251	-0.36%
2018/10/02	8	50.64	7	50.79	50.90	1	256	0.39%
2018/10/01	7	50.97	5	51.28	51.40	2	260	0.77%
2018/09/28	7	50.56	2	50.90	50.90	5	289	1.73%
2018/09/27	18	51.20	0	0.00	50.80	18	297	6.04%
2018/09/26	4	51.23	0	0.00	51.30	4	296	1.35%
2018/09/25	18.2	51.22	0	0.00	51.20	18.2	298	6.09%
2018/09/21	5	51.70	2	51.90	51.60	3	296	1.01%
2018/09/20	13	52.82	0	0.00	52.10	13	296	4.39%
2018/09/17	2	53.35	0	0.00	53.00	2	305	0.66%
2018/09/14	1.6	53.04	0	0.00	53.40	1.6	306	0.51%
2018/09/13	0	0.00	3	53.10	53.20	-3	307	-0.97%
2018/09/12	1.4	52.33	12.8	52.06	52.70	-11.4	307	-3.71%
2018/09/11	1	52.50	3	52.27	52.50	-2	314	-0.64%
2018/09/10	6	52.32	3	52.53	52.20	3	318	0.94%
2018/09/06	2	53.85	11	54.15	54.10	-9	356	-2.53%
2018/09/05	3	53.90	0	0.00	54.10	3	374	0.80%
2018/09/04	1	54.00	1	53.90	53.90	0	386	0.00%
2018/09/03	0	0.00	21	53.50	53.70	-21	392	-5.35%
2018/08/31	3	54.30	1	54.60	54.60	2	402	0.50%
2018/08/30	1	54.80	0	0.00	54.00	1	416	0.24%
2018/08/29	5	54.40	3	54.07	54.70	2	436	0.46%
2018/08/28	26	53.56	6	52.77	54.00	20	439	4.55%
2018/08/27	5	51.18	18	51.41	51.90	-13	447	-2.91%
2018/08/24	15	50.80	4	50.60	50.60	11	447	2.46%
2018/08/23	11	51.28	2	51.40	51.30	9	446	2.02%
2018/08/22	6	51.77	4	51.85	51.90	2	452	0.44%
2018/08/21	13	52.12	0	0.00	52.10	13	455	2.85%
2018/08/20	4	52.13	10	52.12	52.30	-6	455	-1.32%
2018/08/17	9.1	52.80	6	52.47	52.70	3.1	458	0.68%
2018/08/16	1	52.30	1	52.40	52.40	0	461	0.00%
2018/08/15	0	0.00	6	52.98	52.60	-6	460	-1.30%
2018/08/14	10	52.74	38	52.74	52.70	-28	460	-6.09%
2018/08/13	16	53.26	21	52.62	53.30	-5	457	-1.09%
2018/08/10	0	0.00	6	54.20	53.90	-6	458	-1.31%
2018/08/09	0	0.00	1	54.50	54.20	-1	457	-0.22%
2018/08/08	3	53.87	10	53.98	54.00	-7	461	-1.52%
2018/08/07	17	53.38	25	53.28	53.70	-8	468	-1.71%
2018/08/06	1	55.70	0	0.00	55.50	1	462	0.22%
2018/08/03	14	55.73	18	55.76	55.60	-4	465	-0.86%
2018/08/02	9	60.28	0	0.00	60.20	9	458	1.96%
2018/07/31	3	60.50	5	60.40	60.70	-2	452	-0.44%
2018/07/30	13	60.45	0	0.00	60.70	13	457	2.84%
2018/07/26	3	60.70	1	60.80	61.10	2	460	0.43%
2018/07/25	1	59.30	2	59.90	59.80	-1	461	-0.22%
2018/07/24	1	59.50	1	59.80	59.80	0	463	0.00%
2018/07/23	8	59.34	36	59.33	59.10	-28	463	-6.03%
2018/07/20	1	60.10	0	0.00	60.20	1	462	0.22%
2018/07/19	15	60.59	28	60.57	60.60	-13	465	-2.79%
2018/07/18	1	60.40	20.7	60.42	60.60	-19.7	474	-4.14%
2018/07/16	1	60.40	10.3	60.90	60.40	-9.3	482	-1.93%
2018/07/13	1	61.00	3	61.13	61.30	-2	483	-0.41%
2018/07/12	8	61.03	10	61.05	61.00	-2	487	-0.41%
2018/07/11	13	61.37	2	60.60	61.00	11	500	2.20%
2018/07/10	1	60.20	0.5	60.10	59.90	0.5	504	0.10%
2018/07/09	25	59.54	28	59.64	59.60	-3	502	-0.60%
2018/07/06	79	59.42	30.1	58.05	60.30	48.9	501	9.76%
2018/07/05	30	62.20	48	61.52	61.40	-18	477	-3.77%
2018/07/04	6	63.07	0	0.00	63.40	6	479	1.25%
2018/07/03	11	63.50	43	63.39	63.60	-32	489	-6.54%
2018/07/02	1	63.70	0	0.00	64.00	1	497	0.20%
2018/06/29	5	63.16	14	64.10	64.10	-9	518	-1.74%
2018/06/28	7	62.99	1	63.40	63.40	6	525	1.14%
2018/06/27	9	63.89	0	0.00	63.80	9	530	1.70%
2018/06/26	13	64.42	0	0.00	64.00	13	543	2.39%
2018/06/25	7	65.20	10	65.60	65.00	-3	555	-0.54%
2018/06/22	0	0.00	18	64.91	65.40	-18	587	-3.06%
2018/06/21	15	65.08	15	64.70	64.70	0	601	0.00%
2018/06/20	7	64.36	6	64.37	64.60	1	614	0.16%
2018/06/19	23	65.21	5	65.54	65.20	18	616	2.92%
2018/06/15	39	65.79	24	65.86	66.00	15	624	2.40%
2018/06/14	42	67.90	31	67.80	67.80	11	624	1.76%
2018/06/13	50	68.18	23	68.20	68.00	27	623	4.33%
2018/06/12	1	67.90	13	67.05	67.90	-12	614	-1.95%
2018/06/11	8	66.66	5	66.92	67.00	3	617	0.49%
2018/06/08	39	67.20	16	66.50	66.60	23	652	3.52%
2018/06/07	11	65.45	68	65.63	66.70	-57	688	-8.28%
2018/06/06	70	64.92	20.1	65.18	65.00	49.9	691	7.22%
2018/06/05	4	64.23	11	64.54	64.30	-7	726	-0.96%
2018/06/04	15	63.97	92.2	63.63	64.70	-77.2	736	-10.49%
2018/06/01	10	61.90	7	61.80	61.90	3	727	0.41%
2018/05/31	10	61.64	4	61.65	61.60	6	746	0.80%
2018/05/30	10	61.16	3	61.43	61.50	7	770	0.91%
2018/05/29	7	61.79	8	62.08	61.60	-1	807	-0.12%
2018/05/28	5	61.80	0	0.00	61.90	5	821	0.61%
2018/05/25	24	62.37	21	62.28	62.00	3	826	0.36%
2018/05/24	32	62.94	2	63.20	62.70	30	834	3.59%
2018/05/23	7	62.69	10	62.62	62.60	-3	848	-0.35%
2018/05/22	5	62.68	6	63.22	62.80	-1	857	-0.12%
2018/05/21	7	62.91	8.3	63.08	62.70	-1.3	862	-0.15%
2018/05/18	22	62.65	8	62.56	63.00	14	865	1.62%
2018/05/17	13	63.22	6	63.35	63.10	7	866	0.81%
2018/05/16	18	62.78	8	63.11	63.20	10	867	1.15%
2018/05/15	20	63.13	26.2	63.57	63.10	-6.2	887	-0.70%
2018/05/14	4	62.30	68	62.13	63.20	-64	891	-7.18%
2018/05/11	15	60.86	9	61.00	61.20	6	879	0.68%
2018/05/10	5	61.30	2	61.15	61.20	3	889	0.34%
2018/05/09	7	60.96	5	60.76	60.90	2	888	0.23%
2018/05/08	1	60.70	22	60.90	61.00	-21	886	-2.37%
2018/05/07	3	61.33	8	61.21	61.20	-5	885	-0.56%
2018/05/04	3	59.70	6	59.73	60.40	-3	882	-0.34%
2018/05/03	12	60.25	6.1	60.25	60.20	5.9	879	0.67%
2018/05/02	12	61.24	0	0.00	61.20	12	878	1.37%
2018/04/30	1	61.10	5	60.84	61.60	-4	877	-0.46%
2018/04/27	6	59.55	6	59.63	59.80	0	873	0.00%
2018/04/26	24	59.58	4	59.90	59.50	20	876	2.28%
2018/04/25	23	59.72	7	59.74	59.90	16	875	1.83%
2018/04/24	14	60.54	3	60.27	60.30	11	873	1.26%
2018/04/23	7	61.81	15	61.76	61.90	-8	873	-0.92%
2018/04/20	0	0.00	2	60.80	60.80	-2	864	-0.23%
2018/04/19	6	60.45	17	60.52	60.20	-11	864	-1.27%
2018/04/18	12	59.74	17	59.92	60.00	-5	863	-0.58%
2018/04/17	22	59.75	33	59.45	59.20	-11	862	-1.28%
2018/04/16	8	60.64	16	60.98	60.50	-8	852	-0.94%
2018/04/13	11.2	61.32	4.2	61.56	61.60	7	848	0.83%
2018/04/12	12	61.36	1	61.70	61.80	11	855	1.29%
2018/04/11	9	61.60	4	61.83	61.80	5	852	0.59%
2018/04/10	41	61.66	14	62.08	61.80	27	847	3.18%
2018/04/09	48.2	62.01	2	62.55	61.50	46.2	836	5.52%
2018/04/03	9	61.52	15.3	61.94	62.50	-6.3	824	-0.76%
2018/04/02	20	61.86	5	61.82	61.60	15	812	1.85%
2018/03/31	26	63.17	1	63.70	63.10	25	792	3.15%
2018/03/30	6	64.77	2	64.50	63.90	4	783	0.51%
2018/03/29	9	64.06	34	64.54	64.50	-25	773	-3.23%
2018/03/28	20	62.82	19	63.00	63.00	1	758	0.13%
2018/03/27	70.2	64.48	174	64.14	63.80	-103.8	742	-13.98%	大賣/鉅額交易
2018/03/26	24	65.18	36	65.12	65.70	-12	709	-1.69%
2018/03/23	34	65.97	24	65.84	66.50	10	692	1.44%
2018/03/22	19	66.92	49	66.67	66.30	-30	679	-4.42%
2018/03/21	27	67.16	17	67.21	66.80	10	671	1.49%
2018/03/20	41.2	67.32	22.1	67.69	67.50	19.1	664	2.88%
2018/03/19	18	65.78	22	65.81	66.00	-4	650	-0.62%
2018/03/16	3.1	64.09	8	64.60	64.70	-4.9	628	-0.78%
2018/03/15	24	64.09	64	64.20	63.90	-40	619	-6.46%
2018/03/14	44.9	64.82	40	65.31	65.20	4.9	604	0.81%
2018/03/13	104	63.72	111	63.46	64.20	-7	567	-1.23%	大買/大賣/
2018/03/12	21	60.37	17	60.44	61.20	4	537	0.74%
2018/03/09	74	59.56	19	60.12	59.50	55	520	10.57%
2018/03/08	6	56.30	7	57.36	57.30	-1	464	-0.22%
2018/03/07	27	56.99	2	57.00	57.00	25	449	5.57%
2018/03/06	4.5	56.09	15.5	56.45	57.00	-11	442	-2.48%
2018/03/05	13.5	55.06	22	54.58	55.80	-8.5	423	-2.01%
2018/03/02	37	53.53	14	54.06	54.00	23	397	5.79%
2018/03/01	5	52.00	10	52.20	52.30	-5	352	-1.42%
2018/02/27	1	51.00	1	50.90	51.30	0	332	0.00%
2018/02/26	11	51.76	4	51.50	51.60	7	327	2.14%
2018/02/23	14	51.43	12	51.22	51.60	2	316	0.63%
2018/02/22	6	49.38	4	49.34	49.60	2	302	0.66%
2018/02/21	41	48.54	3	48.50	48.55	38	294	12.92%
2018/02/12	74	48.20	27	48.39	48.25	47	287	16.37%
2018/02/09	6	47.43	10.5	47.59	48.10	-4.5	280	-1.59%
2018/02/08	4	48.23	18.2	48.26	48.30	-14.2	275	-5.16%
2018/02/07	33	48.70	38.4	48.55	48.15	-5.4	272	-2.00%
2018/02/06	20	46.68	22	46.28	47.40	-2	246	-0.81%
2018/02/05	3	47.28	19	47.34	47.75	-16	235	-6.80%
2018/02/02	7	47.41	37	47.38	47.40	-30	231	-12.94%
2018/02/01	1	46.60	0	0.00	46.65	1	220	0.45%
2018/01/31	6	46.36	1	46.40	46.35	5	222	2.25%
2018/01/30	5	46.66	0	0.00	46.50	5	230	2.16%
2018/01/29	6	46.83	0	0.00	46.95	6	236	2.54%
2018/01/26	12	46.64	7	46.73	46.75	5	234	2.13%
2018/01/25	0	0.00	2	46.70	46.55	-2	235	-0.85%
2018/01/24	2	46.35	20	46.49	46.50	-18	234	-7.68%
2018/01/22	63	46.72	12	46.75	46.70	51	236	21.53%
2018/01/19	2	46.38	6	46.42	46.50	-4	237	-1.68%
2018/01/18	4	46.43	13	46.65	46.60	-9	235	-3.81%
2018/01/17	61	46.49	25.4	46.36	46.60	35.6	234	15.16%
2018/01/16	1.1	45.59	0	0.00	45.65	1.1	226	0.49%
2018/01/15	0	0.00	5	45.59	45.75	-5	226	-2.21%
2018/01/12	12	45.36	1	45.40	45.40	11	228	4.81%
2018/01/11	10	44.79	141	44.96	45.10	-131	229	-57.18%	大賣/鉅額交易
2018/01/10	4	45.24	0	0.00	45.40	4	229	1.74%
2018/01/09	42	45.64	10	45.73	45.70	32	229	13.95%
2018/01/08	102	45.47	28	45.41	45.60	74	229	32.23%	大買/
2018/01/05	4	45.73	1	45.80	45.85	3	219	1.36%
2018/01/04	1	45.60	4	45.74	45.70	-3	228	-1.31%
2018/01/03	3	45.70	6	45.68	45.70	-3	231	-1.29%
2018/01/02	2	45.23	0	0.00	45.45	2	242	0.82%