前鼎 (4908)-國泰-敦南券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
110.0
漲跌
▲2.0
漲幅
+1.85%
成交量
5,589張
產業
上櫃通信網路類股
190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

前鼎 (4908)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/06/17	54.9	111.25	75.7	111.43	110.00	-20.8	3,141	-0.66%
2024/06/14	80.9	109.20	58	108.44	108.00	22.9	3,130	0.73%
2024/06/13	92.3	108.44	129.2	108.77	110.50	-36.9	3,109	-1.19%	大賣/
2024/06/12	79.1	103.10	80.8	103.22	103.50	-1.7	3,050	-0.05%
2024/06/11	23.2	100.05	21.6	99.99	98.60	1.6	3,045	0.05%
2024/06/07	16.7	101.57	19.5	101.55	101.00	-2.7	3,147	-0.09%
2024/06/06	45	102.46	33.6	102.42	102.50	11.4	3,220	0.35%
2024/06/05	26.3	105.30	23.1	106.47	104.50	3.2	3,237	0.10%
2024/06/04	21.1	106.53	24.3	105.76	104.00	-3.2	3,327	-0.10%
2024/06/03	41.3	108.83	40.3	109.09	109.00	1	3,446	0.03%
2024/05/31	15.3	105.59	11.5	105.69	105.50	3.8	3,480	0.11%
2024/05/30	53	108.44	42.2	107.28	106.00	10.8	3,536	0.31%
2024/05/29	49.4	109.19	47.6	109.13	108.00	1.7	3,642	0.05%
2024/05/28	41.3	111.21	38.3	111.61	110.50	3	3,709	0.08%
2024/05/27	231	113.91	189.8	113.58	111.50	41.2	3,777	1.09%	大買/大賣/
2024/05/24	305.7	114.52	292.1	115.08	114.50	13.6	3,962	0.34%	大買/大賣/
2024/05/23	184	109.11	200.7	109.34	111.00	-16.7	4,550	-0.37%	大買/大賣/
2024/05/22	102.2	106.27	89	106.47	106.50	13.2	4,746	0.28%	大買/
2024/05/21	23.9	102.08	43.3	101.74	102.00	-19.4	4,814	-0.40%
2024/05/20	25.4	100.13	12.7	100.08	99.70	12.8	5,113	0.25%
2024/05/17	23.3	100.90	21.2	100.98	101.50	2.1	5,262	0.04%
2024/05/16	99.2	102.98	102.4	103.34	102.00	-3.2	5,463	-0.06%	大賣/
2024/05/15	67.3	101.82	67.8	101.80	101.50	-0.4	5,784	-0.01%
2024/05/14	55.6	101.64	45.9	100.47	99.00	9.7	5,926	0.16%
2024/05/13	46.9	99.34	74.1	98.89	100.00	-27.2	6,091	-0.45%
2024/05/10	16.9	93.70	8.6	94.10	94.60	8.3	6,304	0.13%
2024/05/09	28.3	97.83	19.7	96.83	95.90	8.6	6,714	0.13%
2024/05/08	44.1	99.25	56.4	99.10	99.40	-12.3	7,109	-0.17%
2024/05/07	18.1	96.28	16	96.16	95.60	2.1	7,603	0.03%
2024/05/06	38.2	97.37	35.1	97.01	95.60	3	7,917	0.04%
2024/05/03	17.9	99.04	16.3	98.96	97.00	1.6	7,938	0.02%
2024/05/02	29.3	99.82	38.9	99.51	98.90	-9.6	7,928	-0.12%
2024/04/30	34.2	101.65	36.7	101.20	101.00	-2.5	7,925	-0.03%
2024/04/29	46.3	101.32	60.8	101.75	102.00	-14.6	7,982	-0.18%
2024/04/26	66.5	101.69	58.3	101.70	98.10	8.2	7,951	0.10%
2024/04/25	82.5	98.41	81	98.98	97.40	1.5	7,914	0.02%
2024/04/24	11.7	94.57	15.5	94.26	94.50	-3.8	7,908	-0.05%
2024/04/23	6.5	91.38	8	91.10	90.60	-1.5	7,943	-0.02%
2024/04/22	18.2	92.75	18.6	92.10	89.10	-0.4	8,047	-0.01%
2024/04/19	27.1	93.23	27	93.13	97.50	0.1	8,073	0.00%
2024/04/18	24.6	99.03	15.1	99.16	98.50	9.5	8,089	0.12%
2024/04/17	30.7	96.67	22.8	96.05	97.00	7.8	8,180	0.10%
2024/04/16	58.3	94.70	60.7	95.01	92.50	-2.4	8,170	-0.03%
2024/04/15	40.6	101.39	12.3	101.85	100.50	28.3	8,142	0.35%
2024/04/12	9.9	104.16	22	103.98	104.00	-12	8,148	-0.15%
2024/04/11	55	103.70	57.6	103.39	103.00	-2.5	8,147	-0.03%
2024/04/10	63.4	110.11	50.3	110.23	108.50	13.2	8,127	0.16%
2024/04/09	25.6	109.04	23.3	108.80	107.50	2.3	8,096	0.03%
2024/04/08	28.2	111.20	37.3	111.44	110.00	-9.1	8,104	-0.11%
2024/04/03	142.5	113.55	103.4	113.75	111.00	39.1	8,165	0.48%	大買/大賣/
2024/04/02	84.1	112.13	118	113.97	118.50	-33.9	8,123	-0.42%	大賣/
2024/04/01	90.9	110.08	96.9	110.21	109.50	-6	8,030	-0.07%
2024/03/29	35.4	107.54	35.3	107.92	108.50	0.1	8,003	0.00%
2024/03/28	93.7	109.75	74.7	110.06	110.00	19	7,991	0.24%
2024/03/27	59.3	107.88	78.3	108.13	107.50	-19.1	7,923	-0.24%
2024/03/26	135.3	108.67	139	107.16	106.00	-3.7	7,886	-0.05%	大買/大賣/
2024/03/25	120.3	109.34	122.4	109.69	112.00	-2.2	7,835	-0.03%	大買/大賣/
2024/03/22	97.3	105.37	92.4	105.65	107.00	4.9	7,840	0.06%
2024/03/21	32.3	102.58	37.1	102.69	103.00	-4.8	7,792	-0.06%
2024/03/20	37.6	103.73	27.7	103.67	102.00	9.9	7,824	0.13%
2024/03/19	123.3	106.49	94.2	105.11	104.00	29.1	7,866	0.37%	大買/
2024/03/18	48.4	103.94	33.2	104.30	103.50	15.3	7,866	0.19%
2024/03/15	56.4	103.34	53.8	103.51	102.00	2.5	8,146	0.03%
2024/03/14	66.2	104.26	49.1	103.73	103.00	17.1	8,674	0.20%
2024/03/13	204.1	109.64	150.1	108.50	107.00	54	8,801	0.61%	大買/大賣/
2024/03/12	127.5	109.27	131.1	109.94	111.00	-3.7	8,710	-0.04%	大買/大賣/
2024/03/11	72.1	109.80	69.6	110.05	112.50	2.5	8,670	0.03%
2024/03/08	117.8	108.36	112.8	108.47	107.00	5	8,639	0.06%	大買/大賣/
2024/03/07	138	119.15	117.6	118.04	113.50	20.4	8,583	0.24%	大買/大賣/
2024/03/06	50.8	118.56	53.1	118.82	119.00	-2.3	8,519	-0.03%
2024/03/05	96.3	118.01	101.8	117.10	117.50	-5.5	8,609	-0.06%	大賣/
2024/03/04	175	121.74	154.9	121.75	120.00	20.2	8,801	0.23%	大買/大賣/
2024/03/01	99.8	119.24	121.6	118.59	120.50	-21.7	8,762	-0.25%	大賣/
2024/02/29	118.8	120.37	127.6	120.75	121.50	-8.9	8,706	-0.10%	大買/大賣/
2024/02/27	483.9	121.10	514.1	119.79	119.00	-30.2	8,677	-0.35%	大買/大賣/
2024/02/26	1,241.5	128.81	1,013.2	128.07	121.50	228.4	8,546	2.67%	大買/大賣/鉅額交易
2024/02/23	338.7	120.30	545.5	121.10	124.00	-206.8	8,261	-2.50%	大買/大賣/鉅額交易
2024/02/22	250	115.56	152.3	114.60	113.00	97.7	8,077	1.21%	大買/大賣/
2024/02/21	349.6	117.73	361.6	118.04	117.00	-12	7,935	-0.15%	大買/大賣/
2024/02/20	139.4	114.69	142.5	114.44	113.00	-3.1	7,681	-0.04%	大買/大賣/
2024/02/19	313.6	120.22	204.8	119.44	114.50	108.8	7,570	1.44%	大買/大賣/鉅額交易
2024/02/16	677.7	120.70	550.2	120.62	121.00	127.6	7,532	1.69%	大買/大賣/鉅額交易
2024/02/15	137.2	113.29	191.7	113.12	118.00	-54.5	7,237	-0.75%	大買/大賣/
2024/02/05	299.8	109.80	272.3	109.53	107.50	27.5	7,143	0.39%	大買/大賣/
2024/02/02	263.6	112.16	257	112.15	109.00	6.5	7,022	0.09%	大買/大賣/
2024/02/01	630.2	114.54	558.4	114.27	111.00	71.9	6,908	1.04%	大買/大賣/
2024/01/31	387.2	108.47	518.8	109.57	113.00	-131.6	6,607	-1.99%	大買/大賣/鉅額交易
2024/01/30	778.2	100.91	768.5	101.18	103.00	9.7	6,443	0.15%	大買/大賣/
2024/01/29	192.8	95.54	356.7	95.78	97.90	-163.9	6,206	-2.64%	大買/大賣/鉅額交易
2024/01/26	39.1	87.72	78.3	88.20	89.00	-39.2	6,042	-0.65%
2024/01/25	16.2	86.44	9	86.38	85.60	7.2	6,211	0.12%
2024/01/24	16.1	88.35	14.1	88.56	87.20	2	6,402	0.03%
2024/01/23	68.2	90.83	63.3	90.87	89.10	4.9	6,596	0.07%
2024/01/22	10.1	87.87	37	88.07	88.10	-27	6,704	-0.40%
2024/01/19	18.3	87.10	9	87.04	86.90	9.3	7,085	0.13%
2024/01/18	28.4	85.42	24.3	85.59	86.90	4.2	7,457	0.06%
2024/01/17	40.2	88.65	43.2	88.66	86.60	-2.9	7,908	-0.04%
2024/01/16	139.2	89.70	128	89.55	88.30	11.2	8,457	0.13%	大買/大賣/
2024/01/15	14.2	87.69	47.1	87.83	88.80	-32.9	8,627	-0.38%
2024/01/12	49	86.88	51.3	86.69	85.80	-2.4	9,046	-0.03%
2024/01/11	138.8	87.60	134.8	87.69	87.10	4	9,745	0.04%	大買/大賣/
2024/01/10	6	83.70	16.5	83.96	83.60	-10.4	10,098	-0.10%
2024/01/09	8.2	82.80	26.1	82.73	83.00	-17.9	10,579	-0.17%
2024/01/08	27.4	83.38	35.8	83.45	83.40	-8.3	11,258	-0.07%
2024/01/05	13.3	83.99	15	83.99	83.70	-1.7	11,693	-0.01%
2024/01/04	16.1	84.88	18.2	84.33	83.80	-2.1	11,771	-0.02%
2024/01/03	13.4	84.62	16.1	84.44	84.30	-2.6	11,826	-0.02%
2024/01/02	39.6	85.01	43.7	84.77	84.90	-4.1	11,860	-0.03%
2023/12/29	123.8	84.73	120.2	84.57	84.30	3.6	12,018	0.03%	大買/大賣/
2023/12/28	71.6	90.00	40.3	89.65	88.00	31.3	11,980	0.26%
2023/12/27	32.6	93.93	46.5	93.29	92.90	-13.9	12,094	-0.11%
2023/12/26	43.5	92.96	36	92.87	93.50	7.4	12,166	0.06%
2023/12/25	15.7	93.49	22	93.51	93.00	-6.3	12,280	-0.05%
2023/12/22	39.5	94.51	36.4	94.21	93.90	3.2	12,516	0.03%
2023/12/21	26.5	94.12	34.2	93.97	93.90	-7.7	12,658	-0.06%
2023/12/20	48.3	95.55	57.1	94.74	93.80	-8.9	12,879	-0.07%
2023/12/19	185.4	96.37	173.4	95.72	94.90	12	13,402	0.09%	大買/大賣/
2023/12/18	57.7	94.46	32.5	94.16	95.30	25.1	13,426	0.19%
2023/12/15	50.8	94.26	41.2	93.71	93.20	9.6	13,671	0.07%
2023/12/14	78.7	95.17	35	95.05	95.10	43.7	13,808	0.32%
2023/12/13	143.3	96.24	125.4	96.14	95.30	17.9	14,130	0.13%	大買/大賣/
2023/12/12	453.9	99.38	317.4	98.66	95.60	136.5	14,999	0.91%	大買/大賣/鉅額交易
2023/12/11	500.6	102.65	545.4	103.76	105.50	-44.9	14,986	-0.30%	大買/大賣/
2023/12/08	101.8	96.76	161.5	97.03	97.20	-59.8	14,682	-0.41%	大買/大賣/
2023/12/07	50.6	93.11	64.1	92.83	92.40	-13.5	14,654	-0.09%
2023/12/06	51.2	94.49	50.3	94.72	93.10	0.9	14,728	0.01%
2023/12/05	45.1	92.69	17.2	92.82	92.60	27.9	14,833	0.19%
2023/12/04	105.7	94.53	89.9	93.87	94.00	15.8	14,983	0.11%	大買/
2023/12/01	126.1	95.35	104.2	95.22	95.10	21.9	15,063	0.15%	大買/大賣/
2023/11/30	228.5	97.91	179.2	97.06	94.80	49.3	15,044	0.33%	大買/大賣/
2023/11/29	236.4	99.82	359.9	100.18	100.00	-123.5	14,956	-0.83%	大買/大賣/鉅額交易
2023/11/28	183.2	93.94	161.6	93.69	94.00	21.6	14,737	0.15%	大買/大賣/
2023/11/27	79.8	91.85	87.6	91.69	91.50	-7.8	14,653	-0.05%
2023/11/24	121.4	92.38	118.9	92.44	91.50	2.6	14,633	0.02%	大買/大賣/
2023/11/22	595	101.91	608.8	101.51	102.00	-13.8	14,478	-0.10%	大買/大賣/
2023/11/21	139.3	96.99	251.8	98.47	100.00	-112.5	14,016	-0.80%	大買/大賣/鉅額交易
2023/11/20	59.3	92.18	37.6	92.53	91.20	21.7	13,853	0.16%
2023/11/17	119.5	92.20	91.7	92.43	92.10	27.8	13,829	0.20%	大買/
2023/11/16	63	94.03	68.6	94.24	92.90	-5.6	13,777	-0.04%
2023/11/15	257.6	96.57	203	96.39	94.60	54.5	13,738	0.40%	大買/大賣/
2023/11/14	157.2	93.99	172.4	93.59	96.20	-15.2	13,581	-0.11%	大買/大賣/
2023/11/13	171	91.30	226.2	91.72	92.00	-55.2	13,487	-0.41%	大買/大賣/
2023/11/10	158.3	91.48	133	90.90	89.70	25.3	13,405	0.19%	大買/大賣/
2023/11/09	260	94.99	266.4	94.66	93.80	-6.4	13,318	-0.05%	大買/大賣/
2023/11/08	192.7	96.70	176.8	96.50	95.00	15.9	13,174	0.12%	大買/大賣/
2023/11/07	407	98.58	387.5	98.40	97.20	19.5	13,063	0.15%	大買/大賣/
2023/11/06	422	97.79	431.6	97.68	97.60	-9.6	12,832	-0.07%	大買/大賣/
2023/11/03	249.1	95.14	228.4	94.96	93.40	20.6	12,553	0.16%	大買/大賣/
2023/11/02	302.1	93.32	294.5	93.52	95.40	7.6	12,407	0.06%	大買/大賣/
2023/11/01	276.4	91.53	333	91.78	92.00	-56.7	12,224	-0.46%	大買/大賣/
2023/10/31	324.6	92.69	350.5	91.71	89.80	-25.9	12,043	-0.22%	大買/大賣/
2023/10/30	378.4	94.71	384.8	94.18	93.70	-6.5	11,866	-0.05%	大買/大賣/
2023/10/27	764.2	96.57	638.5	95.78	95.40	125.7	11,744	1.07%	大買/大賣/鉅額交易
2023/10/26	728.9	100.49	713.3	100.45	99.20	15.6	11,606	0.13%	大買/大賣/
2023/10/25	820.8	101.70	706.6	100.79	98.30	114.3	11,307	1.01%	大買/大賣/鉅額交易
2023/10/24	922.1	94.83	1,093.5	95.47	99.00	-171.3	10,840	-1.58%	大買/大賣/鉅額交易
2023/10/23	626.1	91.31	698.6	91.03	90.00	-72.5	10,279	-0.70%	大買/大賣/
2023/10/20	914.9	93.72	835.9	93.20	91.60	79	10,047	0.79%	大買/大賣/
2023/10/19	1,466.7	93.71	1,376.2	93.70	93.00	90.5	9,646	0.94%	大買/大賣/
2023/10/18	572.2	86.21	646.1	86.91	90.30	-73.9	8,998	-0.82%	大買/大賣/
2023/10/17	660.3	85.87	638.6	84.75	83.40	21.7	8,818	0.25%	大買/大賣/
2023/10/16	1,138.3	84.50	1,007.4	84.56	83.70	130.9	8,393	1.56%	大買/大賣/鉅額交易
2023/10/13	540.4	77.26	654.6	78.40	81.00	-114.1	7,881	-1.45%	大買/大賣/鉅額交易
2023/10/12	33	71.93	161.3	72.29	73.70	-128.3	7,487	-1.71%	大賣/鉅額交易
2023/10/11	48.1	68.78	41.4	68.76	67.00	6.8	7,503	0.09%
2023/10/06	94	71.44	53.2	71.23	71.00	40.8	7,490	0.55%
2023/10/05	172.1	73.06	201.4	73.21	72.10	-29.3	7,475	-0.39%	大買/大賣/
2023/10/04	58.2	70.41	67	70.50	71.00	-8.9	7,342	-0.12%
2023/10/03	204.2	71.58	203.2	71.75	70.30	1	7,411	0.01%	大買/大賣/
2023/10/02	131.7	70.21	102.9	70.28	70.00	28.9	7,294	0.40%	大買/大賣/
2023/09/28	160.8	71.89	119.5	71.36	69.90	41.3	7,283	0.57%	大買/大賣/
2023/09/27	291.5	73.35	311.3	73.12	72.50	-19.8	7,197	-0.27%	大買/大賣/
2023/09/26	192.4	73.08	177.8	73.30	71.50	14.6	7,054	0.21%	大買/大賣/
2023/09/25	393.3	74.65	405.1	74.14	73.80	-11.8	6,924	-0.17%	大買/大賣/
2023/09/22	881.8	74.89	878.7	75.05	75.50	3.2	6,721	0.05%	大買/大賣/
2023/09/21	168.1	70.87	143.4	70.96	71.00	24.8	6,308	0.39%	大買/大賣/
2023/09/20	366.4	73.28	340.3	72.12	71.50	26.1	6,252	0.42%	大買/大賣/
2023/09/19	297.4	72.36	253.7	71.53	72.10	43.7	5,974	0.73%	大買/大賣/
2023/09/18	546.8	73.65	492.6	73.86	72.80	54.2	5,790	0.94%	大買/大賣/
2023/09/15	1,040.6	72.60	995.9	72.92	70.00	44.7	5,396	0.83%	大買/大賣/
2023/09/14	436.3	68.43	486.8	68.48	70.50	-50.5	4,448	-1.14%	大買/大賣/
2023/09/13	146.5	60.63	163.9	62.81	64.10	-17.4	4,155	-0.42%	大買/大賣/
2023/09/12	41.3	56.89	38	57.15	58.30	3.3	3,900	0.08%
2023/09/11	49.3	60.31	69.1	60.28	61.00	-19.8	3,765	-0.53%
2023/09/08	92	60.09	115	59.97	60.30	-23	3,659	-0.63%	大賣/
2023/09/07	286.3	61.55	277.8	61.66	61.30	8.5	3,511	0.24%	大買/大賣/
2023/09/06	134.2	60.06	141	59.92	62.20	-6.8	3,342	-0.20%	大買/大賣/
2023/09/05	68.5	57.01	24	56.98	56.60	44.5	3,215	1.38%
2023/09/04	47.1	56.03	121.2	56.08	56.30	-74.2	3,169	-2.34%	大賣/
2023/09/01	47.2	54.42	66	55.12	55.50	-18.8	3,103	-0.61%
2023/08/31	11.3	54.40	12	54.30	54.40	-0.7	3,063	-0.02%
2023/08/30	41.2	55.09	39	55.35	54.90	2.2	3,078	0.07%
2023/08/29	28	54.74	41	55.20	55.20	-13	3,073	-0.42%
2023/08/28	138.3	54.69	44	54.60	54.30	94.3	3,024	3.12%	大買/
2023/08/25	63.3	53.76	60.4	54.14	55.10	2.9	2,978	0.10%
2023/08/24	5	54.76	11	54.55	54.10	-6	2,918	-0.21%
2023/08/23	6.1	54.50	6	53.95	53.70	0.1	2,907	0.00%
2023/08/22	28	54.90	6	54.33	53.90	22	2,910	0.76%
2023/08/21	6.1	54.95	12	54.99	54.90	-5.9	2,898	-0.20%
2023/08/18	14.1	54.46	3	55.53	54.00	11.1	2,894	0.38%
2023/08/17	14	55.21	18.1	55.37	55.60	-4.1	2,894	-0.14%
2023/08/16	3	52.40	5	53.30	53.50	-2	2,894	-0.07%
2023/08/15	11	52.49	10	52.67	52.30	1	2,951	0.03%
2023/08/14	4.2	50.93	3	51.07	51.20	1.2	2,975	0.04%
2023/08/11	0.1	53.09	2	52.75	51.80	-1.9	2,986	-0.06%
2023/08/10	8.2	51.26	30	51.14	51.20	-21.9	3,036	-0.72%
2023/08/09	12.4	53.23	12	53.07	52.20	0.4	3,051	0.01%
2023/08/08	7	54.59	4	54.85	54.70	3	3,053	0.10%
2023/08/07	17	54.06	19	54.43	54.80	-2	3,071	-0.06%
2023/08/04	4.3	52.20	6.1	51.47	52.50	-1.9	3,036	-0.06%
2023/08/02	26.2	53.74	22.1	53.65	52.50	4.1	3,018	0.14%
2023/08/01	55.3	57.13	39	57.18	55.00	16.3	2,987	0.54%
2023/07/31	228.5	62.95	178.6	61.64	58.70	49.9	2,924	1.70%	大買/大賣/
2023/07/28	41	57.11	69.2	58.02	60.10	-28.1	2,665	-1.06%
2023/07/27	15.4	55.30	13	55.19	54.70	2.4	2,582	0.09%
2023/07/26	10.4	54.72	34	54.69	54.10	-23.6	2,559	-0.92%
2023/07/25	43.4	55.69	41.1	55.35	55.70	2.3	2,562	0.09%
2023/07/24	27.3	55.11	38	55.11	55.10	-10.7	2,529	-0.42%
2023/07/21	81.4	58.97	79.4	58.49	57.90	2	2,477	0.08%
2023/07/20	339.2	60.67	280.1	59.68	59.80	59.1	2,394	2.47%	大買/大賣/
2023/07/19	36	59.96	57	61.32	62.10	-21	2,109	-1.00%
2023/07/18	130.7	57.51	109.4	57.61	56.50	21.2	2,050	1.03%	大買/大賣/
2023/07/17	15	55.79	16.2	56.26	56.90	-1.2	1,885	-0.06%
2023/07/14	23.1	49.36	54.2	49.49	51.80	-31.1	1,848	-1.68%
2023/07/13	19.5	47.57	33.2	47.77	47.10	-13.7	1,777	-0.77%
2023/07/12	26	45.61	19	45.66	45.35	7	1,732	0.40%
2023/07/11	33.3	46.22	34	46.63	46.50	-0.7	1,710	-0.04%
2023/07/10	98	49.23	101.1	49.23	47.85	-3.1	1,673	-0.19%	大賣/
2023/07/07	53.5	46.06	35	46.22	46.35	18.5	1,557	1.19%
2023/07/06	83.6	46.69	55	46.31	45.80	28.6	1,501	1.90%
2023/07/05	21.4	45.68	9.7	46.01	45.20	11.7	1,435	0.82%
2023/07/04	52.5	45.68	68.4	45.51	46.60	-15.9	1,388	-1.14%
2023/07/03	16.3	42.65	50	42.34	42.70	-33.7	1,279	-2.64%
2023/06/30	30.7	42.31	3	42.53	42.15	27.7	1,247	2.22%
2023/06/29	192.1	43.13	197.9	43.26	43.75	-5.8	1,217	-0.47%	大買/大賣/
2023/06/28	44.1	41.74	34.8	41.48	42.95	9.3	1,069	0.87%
2023/06/27	3	39.18	0	0.00	39.05	3	1,001	0.30%
2023/06/26	3	39.75	3	39.80	39.80	0	1,000	0.00%
2023/06/21	2	40.20	4	40.19	40.35	-2	993	-0.20%
2023/06/20	3	39.63	2	39.70	39.60	1	989	0.10%
2023/06/19	2.1	39.60	3.2	39.70	39.70	-1.1	991	-0.12%
2023/06/16	3	39.45	1	39.55	39.40	2	989	0.20%
2023/06/15	3	39.65	0	0.00	39.50	3	985	0.30%
2023/06/14	3	39.57	1	39.65	39.55	2	982	0.20%
2023/06/13	1	39.00	6	39.07	39.15	-5	983	-0.51%
2023/06/12	5	39.73	2	39.25	39.20	3	977	0.31%
2023/06/09	1	40.45	1	40.50	40.35	0	967	0.00%
2023/06/08	4	40.01	0.2	40.00	39.60	3.8	961	0.40%
2023/06/07	1	40.40	0	0.00	40.40	1	958	0.10%
2023/06/06	4.2	40.26	2	40.10	40.00	2.2	958	0.23%
2023/06/05	37.1	41.29	22.1	41.06	40.65	15	949	1.57%
2023/06/02	6.4	40.47	3.4	40.73	40.25	3.1	919	0.34%
2023/06/01	26	41.01	7.2	40.74	41.20	18.8	900	2.08%
2023/05/31	8	40.91	3.6	41.23	40.55	4.5	886	0.50%
2023/05/30	22.5	40.86	17.6	40.82	40.95	4.9	869	0.56%
2023/05/29	2.1	39.75	0	40.00	39.85	2.1	823	0.26%
2023/05/26	7	39.50	13	39.98	39.75	-6	803	-0.75%
2023/05/25	3	39.35	2	39.33	39.25	1	790	0.13%
2023/05/24	16.1	39.39	18.5	39.35	39.40	-2.4	787	-0.31%
2023/05/23	15.3	40.30	24.2	40.00	39.70	-8.9	779	-1.14%
2023/05/22	18.1	40.10	41.8	40.14	40.25	-23.6	759	-3.11%
2023/05/19	38.2	39.79	21	39.73	39.70	17.1	728	2.36%
2023/05/18	3	38.82	36.2	38.63	39.45	-33.2	657	-5.05%
2023/05/17	11	38.26	21	38.49	38.15	-10	621	-1.61%
2023/05/16	52.5	38.78	23.1	38.97	38.65	29.4	602	4.89%
2023/05/15	9.2	38.45	18.2	38.60	38.80	-9	539	-1.67%
2023/05/12	3.1	36.59	8.1	36.00	36.90	-5	507	-0.99%
2023/05/11	3.3	36.17	10	36.35	35.65	-6.7	488	-1.37%
2023/05/10	1	33.95	0	0.00	34.35	1	450	0.22%
2023/05/09	6	34.47	1	34.70	34.15	5	451	1.11%
2023/05/08	2	35.00	3.1	35.17	35.15	-1.1	450	-0.24%
2023/05/05	1	35.70	2	35.28	35.20	-1	448	-0.22%
2023/05/04	0	35.90	0.1	35.90	35.85	-0.1	449	-0.01%
2023/05/03	2	35.53	4	35.66	35.90	-2	451	-0.44%
2023/05/02	0	35.95	4	36.08	36.00	-4	445	-0.90%
2023/04/28	32.1	36.36	31	35.97	35.80	1.1	440	0.25%
2023/04/27	9	35.35	5	35.61	35.30	4	404	0.99%
2023/04/26	1	34.10	0	0.00	34.95	1	386	0.26%
2023/04/25	3	34.02	8	33.84	33.75	-5	379	-1.31%
2023/04/24	0	34.97	0	0.00	34.45	0	373	0.00%
2023/04/21	3	34.68	5.5	34.72	34.30	-2.5	371	-0.67%
2023/04/20	19	36.03	3	35.77	35.50	16	362	4.42%
2023/04/19	7	36.79	12.3	36.94	36.30	-5.3	348	-1.52%
2023/04/18	21.3	35.92	21.7	35.95	36.60	-0.4	319	-0.14%
2023/04/17	2	35.00	3	34.95	35.05	-1	282	-0.35%
2023/04/14	2	34.50	2	34.00	34.10	0	269	0.00%
2023/04/13	2	34.55	3	34.33	34.45	-1	260	-0.38%
2023/04/12	3.2	33.77	2	33.58	33.80	1.2	246	0.49%
2023/04/11	8	33.32	3	33.40	33.50	5	237	2.11%
2023/04/10	2	33.62	4	33.63	33.40	-2	235	-0.85%
2023/04/07	0	32.98	0	0.00	32.90	0	219	0.00%
2023/04/06	2	32.60	0	0.00	32.85	2	218	0.92%
2023/03/31	0	32.75	0	0.00	32.45	0	214	0.00%
2023/03/30	0	0.00	8.1	32.77	32.55	-8.1	211	-3.82%
2023/03/29	0	0.00	0	31.80	31.75	0	201	0.00%
2023/03/28	0	32.70	0	33.50	31.80	0	205	0.00%
2023/03/27	0	32.67	6	32.28	32.15	-6	204	-2.94%
2023/03/24	5	32.07	0	32.96	32.00	5	203	2.46%
2023/03/23	0	32.15	0	0.00	31.85	0	203	0.00%
2023/03/22	0	31.70	1	31.70	31.60	-1	211	-0.47%
2023/03/21	1	31.45	0	0.00	31.45	1	210	0.48%
2023/03/20	0	31.07	1	30.55	30.95	-1	209	-0.47%
2023/03/17	2	30.60	1	30.60	30.55	1	211	0.47%
2023/03/16	1	30.25	0	0.00	30.35	1	212	0.47%
2023/03/15	0	31.35	3	31.35	31.30	-3	212	-1.41%
2023/03/14	4	31.10	2	31.35	31.15	2	218	0.92%
2023/03/13	5	31.35	1	31.40	31.30	4	225	1.78%
2023/03/10	0	32.41	6	32.28	32.00	-6	245	-2.44%
2023/03/09	1	33.45	0	0.00	33.10	1	256	0.39%
2023/03/08	0	33.00	0.1	33.00	32.75	-0.1	265	-0.04%
2023/03/07	2	32.80	0	0.00	32.80	2	286	0.70%
2023/03/06	1	32.90	0	0.00	32.60	1	291	0.34%
2023/03/03	3	32.48	1	32.50	32.70	2	301	0.66%
2023/03/02	1	32.05	0	0.00	32.05	1	299	0.33%
2023/03/01	0	32.20	3	32.25	32.00	-3	299	-1.00%
2023/02/24	0	32.30	0	0.00	31.95	0	298	0.00%
2023/02/23	0	32.39	0	0.00	32.25	0	298	0.00%
2023/02/22	0	31.50	0	0.00	31.60	0	295	0.00%
2023/02/21	2	32.10	1	32.25	32.15	1	295	0.34%
2023/02/20	0	32.05	4.1	32.13	32.45	-4.1	296	-1.38%
2023/02/17	1	31.80	4	31.60	31.75	-3	294	-1.02%
2023/02/15	1	31.05	0	0.00	31.10	1	308	0.33%
2023/02/14	2	31.33	1	31.40	31.30	1	308	0.32%
2023/02/13	1	31.20	0	0.00	31.30	1	310	0.32%
2023/02/10	4	31.75	1	31.85	31.60	3	310	0.97%
2023/02/09	1	32.10	3	32.02	32.10	-2	311	-0.64%
2023/02/07	2	31.95	1	31.85	31.95	1	314	0.32%
2023/02/06	2	31.95	12	31.90	32.00	-10	313	-3.19%
2023/02/03	3.1	31.90	0	0.00	31.90	3.1	314	0.99%
2023/02/02	3	32.10	9	32.11	32.20	-6	315	-1.90%
2023/02/01	0	31.75	7	31.26	31.60	-7	311	-2.25%
2023/01/31	0	0.00	0	31.00	30.80	0	308	-0.01%
2023/01/17	0	30.35	2	30.50	30.30	-2	313	-0.64%
2023/01/13	0	30.70	0	0.00	30.20	0	320	0.00%
2023/01/11	0	30.80	0	0.00	30.45	0	325	0.01%
2023/01/10	3	31.70	8	31.45	31.20	-5	325	-1.54%
2023/01/09	3	31.27	1	31.50	31.25	2	327	0.61%
2023/01/05	1	30.65	0	0.00	30.60	1	334	0.30%
2023/01/04	1	30.65	3	30.57	30.60	-2	344	-0.58%
2023/01/03	1	29.65	0	0.00	30.05	1	345	0.29%
2022/12/30	1	30.15	0	0.00	29.95	1	346	0.29%
2022/12/29	0	30.05	0	0.00	30.05	0	345	0.00%
2022/12/28	1	30.00	1	30.10	30.00	0	349	0.00%
2022/12/27	1	30.90	0	0.00	30.70	1	351	0.29%
2022/12/26	1	30.60	0	0.00	30.60	1	352	0.28%
2022/12/22	0	0.00	0	30.85	30.70	0	360	0.00%
2022/12/21	5	31.00	2	30.93	30.65	3	373	0.80%
2022/12/20	3	31.22	7	30.96	30.75	-4	375	-1.07%
2022/12/19	0	31.80	0	0.00	31.75	0	380	0.00%
2022/12/16	5	31.90	0	0.00	31.90	5	384	1.30%
2022/12/15	3	32.86	5	32.63	32.60	-2	387	-0.51%
2022/12/14	11	32.87	5.1	33.01	33.10	5.9	389	1.51%
2022/12/13	2	31.88	1	31.85	31.70	1	381	0.26%
2022/12/12	7	31.50	1	31.50	31.45	6	385	1.56%
2022/12/09	5	31.86	1	31.70	31.70	4	391	1.02%
2022/12/08	1	32.30	6	31.95	32.00	-5	399	-1.25%
2022/12/07	1	31.30	4	31.90	31.45	-3	406	-0.74%
2022/12/06	0.2	32.47	7	32.79	32.05	-6.8	412	-1.65%
2022/12/05	7	33.29	15	33.15	33.05	-8	416	-1.92%
2022/12/02	26.1	33.93	15	33.72	33.50	11.1	417	2.66%
2022/12/01	2	33.00	34	32.69	33.00	-32	398	-8.02%
2022/11/30	13	32.37	13	32.19	32.00	0	400	0.00%
2022/11/29	13	31.68	9	31.99	32.30	4	452	0.88%
2022/11/28	7	30.36	15	30.32	30.40	-8	440	-1.81%
2022/11/25	16	29.52	0	0.00	29.50	16	457	3.50%
2022/11/24	0	0.00	1	30.40	30.30	-1	468	-0.21%
2022/11/23	2	30.18	0	0.00	30.15	2	494	0.40%
2022/11/22	1	30.30	0	0.00	30.20	1	511	0.20%
2022/11/21	3	30.80	0	0.00	30.60	3	549	0.55%
2022/11/18	1	31.10	1	31.20	30.60	0	614	0.00%
2022/11/17	2	30.75	2	30.98	30.80	0	630	0.00%
2022/11/15	0	30.55	0	0.00	30.45	0	661	0.00%
2022/11/14	12	29.83	1	30.00	30.20	11	696	1.58%
2022/11/11	9	30.39	3	30.32	29.90	6	743	0.81%
2022/11/10	4	31.25	3	31.30	31.05	1	821	0.12%
2022/11/09	8	31.32	3	31.35	31.35	5	870	0.57%
2022/11/07	12	31.45	0	0.00	30.85	12	934	1.28%
2022/11/04	6	30.68	6	31.04	31.20	0	983	0.00%
2022/11/03	3	30.73	3	30.60	30.70	0	1,023	0.00%
2022/11/02	0	30.60	2	30.55	30.65	-2	1,089	-0.18%
2022/11/01	8	29.95	7	29.95	30.10	1	1,254	0.08%
2022/10/31	5	29.16	6	29.39	29.25	-1	1,559	-0.06%
2022/10/28	8	29.15	9	28.90	28.90	-1	1,654	-0.06%
2022/10/27	2	29.18	2	29.45	29.50	0	1,665	0.00%
2022/10/26	1	28.65	1	28.75	28.70	0	1,675	0.00%
2022/10/25	1	29.40	0	0.00	29.15	1	1,694	0.06%
2022/10/24	3	30.10	1	30.50	29.65	2	1,710	0.12%
2022/10/21	0	0.00	1	29.80	29.70	-1	1,715	-0.06%
2022/10/20	3	30.25	0	0.00	30.20	3	1,716	0.17%
2022/10/19	1	31.65	7	31.11	31.10	-6	1,734	-0.35%
2022/10/18	6	31.43	9	31.66	31.65	-3	1,757	-0.17%
2022/10/17	4	30.35	1	31.00	31.05	3	1,767	0.17%
2022/10/14	3	31.22	4.1	31.49	32.20	-1.1	1,785	-0.06%
2022/10/13	5	31.58	9	31.20	30.35	-4	1,793	-0.22%
2022/10/12	9.2	32.81	8	32.44	32.15	1.2	1,807	0.06%
2022/10/11	4	34.50	3	33.97	33.95	1	1,812	0.06%
2022/10/07	2.1	35.95	0	0.00	35.80	2.1	1,841	0.11%
2022/10/06	2	35.53	1.1	35.91	35.90	0.9	1,866	0.05%
2022/10/05	31	35.77	5	35.25	35.25	26	2,189	1.19%
2022/10/04	1	34.50	2	34.73	35.15	-1	2,199	-0.05%
2022/09/30	2	33.45	1	33.10	33.90	1	2,266	0.04%
2022/09/29	2	33.70	4	34.07	33.95	-2	2,316	-0.09%
2022/09/28	0	0.00	4	33.34	32.75	-4	2,330	-0.17%
2022/09/27	1.2	35.53	1	35.50	36.20	0.2	2,343	0.01%
2022/09/26	5	36.24	16	35.92	35.80	-11	2,363	-0.47%
2022/09/23	7	37.51	4	37.33	37.30	3	2,392	0.13%
2022/09/22	3	37.82	7	38.07	38.15	-4	2,412	-0.17%
2022/09/21	8	38.14	5	37.89	37.95	3	2,424	0.12%
2022/09/20	3	38.57	20	38.63	38.75	-17	2,434	-0.70%
2022/09/19	10	38.45	10	38.38	38.15	0	2,452	0.00%
2022/09/16	3.1	39.18	11	39.04	38.75	-7.9	2,494	-0.32%
2022/09/15	11	39.83	4.1	39.97	39.50	6.9	2,563	0.27%
2022/09/14	20	39.22	9	39.58	39.70	11	2,648	0.42%
2022/09/13	12	39.43	11	39.44	39.60	1	2,721	0.04%
2022/09/12	16	38.73	18	38.91	38.85	-2	2,795	-0.07%
2022/09/08	4	37.68	8	38.40	38.75	-4	2,833	-0.14%
2022/09/07	7	37.00	8.1	37.40	37.50	-1.1	2,851	-0.04%
2022/09/06	16	37.94	15.1	37.89	37.45	0.9	2,856	0.03%
2022/09/05	37.2	39.54	26	39.73	38.05	11.2	2,862	0.39%
2022/09/02	7	40.01	10.1	40.07	39.80	-3.1	2,841	-0.11%
2022/09/01	6	40.27	12	40.18	40.00	-6	2,848	-0.21%
2022/08/31	11.2	41.42	16	41.56	41.25	-4.8	2,837	-0.17%
2022/08/30	16	40.92	16	41.12	41.15	0	2,814	0.00%
2022/08/29	7	38.74	15.4	39.11	39.85	-8.4	2,789	-0.30%
2022/08/26	31.4	40.95	23.1	40.96	40.30	8.4	2,772	0.30%
2022/08/25	42	40.29	20.1	40.19	40.00	22	2,736	0.80%
2022/08/24	12	38.85	15.3	38.94	38.75	-3.3	2,676	-0.12%
2022/08/23	15	38.37	15.1	38.39	38.60	-0.1	2,663	0.00%
2022/08/22	11	38.18	18	38.41	38.40	-7	2,651	-0.26%
2022/08/19	10.1	38.85	17	38.75	38.25	-6.9	2,633	-0.26%
2022/08/18	16	39.97	25	40.18	40.90	-9	2,598	-0.35%
2022/08/17	68.2	39.96	47.5	39.91	39.40	20.6	2,549	0.81%
2022/08/16	25	38.99	26.1	38.91	38.95	-1.1	2,462	-0.04%
2022/08/15	36.2	38.26	60	38.26	38.20	-23.8	2,415	-0.99%
2022/08/12	16	37.81	30.1	37.56	38.00	-14.1	2,375	-0.59%
2022/08/11	47.1	37.26	83	37.25	37.40	-35.9	2,355	-1.52%
2022/08/10	42.3	38.28	49	38.23	37.80	-6.7	2,310	-0.29%
2022/08/09	62.2	37.28	61	37.61	38.50	1.2	2,274	0.05%
2022/08/08	183.2	37.98	168	38.00	37.75	15.1	2,214	0.68%	大買/大賣/
2022/08/05	363.1	36.92	329	37.20	37.45	34.1	2,059	1.66%	大買/大賣/
2022/08/04	44	34.32	61	34.52	35.10	-17	1,794	-0.95%
2022/08/03	3	31.83	0	0.00	31.95	3	1,721	0.17%
2022/08/02	11	32.61	5	32.37	32.45	6	1,721	0.35%
2022/08/01	30	33.98	6	33.99	33.40	24	1,720	1.39%
2022/07/29	1	32.95	8	33.26	33.90	-7	1,714	-0.41%
2022/07/28	3	32.68	5	32.76	32.80	-2	1,715	-0.12%
2022/07/27	5	31.89	2	31.93	32.30	3	1,710	0.18%
2022/07/26	7	32.19	3	32.18	31.80	4	1,707	0.23%
2022/07/25	4	32.56	3.1	32.62	33.25	0.9	1,688	0.05%
2022/07/22	9	31.97	4	32.26	32.05	5	1,672	0.30%
2022/07/21	0	0.00	4	32.35	32.05	-4	1,676	-0.24%
2022/07/20	4.2	32.28	4	32.15	32.15	0.2	1,659	0.01%
2022/07/19	17	31.87	12	31.92	32.40	5	1,666	0.30%
2022/07/18	5	31.45	8	31.44	31.45	-3	1,663	-0.18%
2022/07/15	10	30.27	9.1	30.28	30.85	1	1,667	0.06%
2022/07/14	19.1	30.71	39	30.78	31.05	-19.9	1,670	-1.19%
2022/07/13	199	31.90	160	31.24	31.20	39	1,686	2.31%	大買/大賣/
2022/07/12	8.2	32.65	12.1	33.22	32.50	-3.9	1,370	-0.28%
2022/07/11	10.1	35.36	12	35.53	36.10	-1.9	1,366	-0.14%
2022/07/08	29	35.22	25	35.30	35.65	4	1,351	0.30%
2022/07/07	53	34.91	37	34.80	34.80	16	1,309	1.22%
2022/07/06	6	33.83	3	33.70	33.45	3	1,281	0.23%
2022/07/05	5	33.15	4	32.90	33.65	1	1,299	0.08%
2022/07/04	22	31.70	19.3	31.72	31.70	2.8	1,303	0.21%
2022/07/01	10	33.02	8	33.14	31.90	2	1,289	0.16%
2022/06/30	4	36.31	4	35.80	34.95	0	1,260	0.00%
2022/06/29	7	37.71	8	37.63	38.05	-1	1,238	-0.08%
2022/06/28	6	37.36	28	37.17	37.55	-22	1,229	-1.79%
2022/06/27	3	37.17	13	37.36	37.60	-10	1,221	-0.82%
2022/06/24	19	37.43	10	37.20	36.85	9	1,208	0.74%
2022/06/23	50	39.58	49.1	38.50	38.70	0.9	1,174	0.08%
2022/06/22	67.1	40.01	71	39.88	40.05	-3.9	1,121	-0.35%
2022/06/21	42	38.85	34.2	38.63	39.65	7.9	1,051	0.75%
2022/06/20	74.2	39.18	93.4	38.40	36.45	-19.2	982	-1.95%
2022/06/17	46	38.10	28	37.64	38.65	18	902	1.99%
2022/06/16	4.2	37.62	6	37.43	36.25	-1.8	857	-0.21%
2022/06/15	2	36.75	0	0.00	36.60	2	834	0.24%
2022/06/14	5	35.93	6	35.76	36.10	-1	835	-0.12%
2022/06/13	10	36.75	14	36.90	36.70	-4	817	-0.49%
2022/06/10	8	35.17	6.1	35.11	35.50	2	787	0.25%
2022/06/09	2	34.63	2	34.15	34.75	0	774	0.01%
2022/06/06	0	0.00	2	33.83	34.00	-2	770	-0.26%
2022/06/02	3	33.83	1	34.00	33.95	2	770	0.26%
2022/06/01	0	0.00	2	33.70	33.70	-2	768	-0.26%
2022/05/31	4	33.48	3	33.50	33.50	1	764	0.13%
2022/05/30	2	32.95	1	33.00	32.90	1	758	0.13%
2022/05/27	0	32.50	1	32.35	32.35	-1	753	-0.13%
2022/05/24	1	32.15	1	32.60	32.00	0	760	0.00%
2022/05/20	2	32.50	0	0.00	32.50	2	758	0.26%
2022/05/19	1	32.90	1	32.05	32.80	0	756	0.00%
2022/05/18	2	32.53	0	0.00	32.80	2	751	0.27%
2022/05/17	5	31.87	0	0.00	32.00	5	744	0.67%
2022/05/16	1	31.30	0	31.30	31.55	1	741	0.13%
2022/05/13	3.2	31.56	3.2	31.26	31.30	-0.1	751	-0.01%
2022/05/12	6	32.41	29.5	32.36	31.20	-23.5	745	-3.16%
2022/05/11	9	34.91	21	36.80	34.60	-12	702	-1.70%
2022/05/10	25	37.97	8	37.49	38.40	17	677	2.51%
2022/05/09	4	37.84	6.3	37.69	37.25	-2.3	665	-0.34%
2022/05/06	4	37.45	3	36.48	37.85	1	655	0.15%
2022/05/05	3	37.47	3	37.63	37.30	0	640	0.00%
2022/05/04	2	35.50	3	35.95	36.05	-1	620	-0.16%
2022/05/03	0	35.55	4	35.44	35.75	-4	619	-0.65%
2022/04/29	5	36.45	3	35.78	35.55	2	619	0.32%
2022/04/28	2	34.98	10	35.27	35.50	-8	620	-1.29%
2022/04/27	4	33.53	6.5	33.88	34.20	-2.5	614	-0.40%
2022/04/26	5	35.46	2.1	35.07	35.20	2.9	600	0.48%
2022/04/25	22	35.33	11.4	35.56	34.90	10.6	596	1.78%
2022/04/22	15.2	38.62	32	37.86	37.70	-16.8	579	-2.90%
2022/04/21	6.2	38.67	9	38.81	38.40	-2.8	574	-0.49%
2022/04/20	41	38.37	26	38.29	37.95	15	556	2.69%
2022/04/19	18.1	37.66	9	37.13	37.80	9	524	1.73%
2022/04/18	3	35.05	2	34.20	35.45	1	487	0.21%
2022/04/15	7	34.86	1	34.65	34.65	6	479	1.25%
2022/04/14	3	35.43	5	35.56	35.75	-2	472	-0.42%
2022/04/13	8	35.34	17	35.60	35.70	-9	469	-1.92%
2022/04/12	20	35.53	18	35.74	35.20	2	461	0.43%
2022/04/11	28	36.84	34	36.78	36.70	-6	437	-1.37%
2022/04/08	21	36.19	13.2	36.19	36.35	7.8	402	1.94%
2022/04/07	8	35.10	2	34.78	34.35	6	371	1.61%
2022/04/06	3	35.05	8	35.19	35.25	-5	363	-1.38%
2022/04/01	5	33.90	2	34.10	34.25	3	356	0.84%
2022/03/31	1	34.10	1	34.30	33.85	0	353	0.00%
2022/03/30	2	34.70	2	34.60	34.50	0	345	-0.01%
2022/03/29	7	34.98	2	35.03	34.95	5	342	1.46%
2022/03/28	9	35.23	8	34.71	34.65	1	336	0.30%
2022/03/25	3	34.15	7	34.88	35.00	-4	324	-1.23%
2022/03/24	27	34.62	44.2	34.29	33.70	-17.2	301	-5.71%
2022/03/23	20	34.27	7	33.69	34.00	13	276	4.70%
2022/03/22	2.2	33.60	1	33.00	33.50	1.2	268	0.45%
2022/03/21	4	32.65	2	33.28	32.50	2	265	0.75%
2022/03/18	2	33.55	2	33.05	33.05	0	266	0.00%
2022/03/17	0	33.40	2	33.28	33.35	-2	275	-0.73%
2022/03/16	13	32.97	12	32.82	32.05	1	272	0.37%
2022/03/15	5	33.20	4.1	33.06	32.55	0.9	277	0.33%
2022/03/14	2	32.00	0	0.00	31.95	2	274	0.73%
2022/03/11	7.1	31.59	6	31.60	31.50	1.1	273	0.40%
2022/03/10	0	30.77	0	0.00	30.30	0	268	0.00%
2022/03/09	1	29.75	0	0.00	29.75	1	269	0.37%
2022/03/08	0.1	30.15	0	0.00	29.45	0.1	272	0.04%
2022/03/07	0	32.95	0	0.00	29.60	0	273	0.00%
2022/03/04	0	30.58	0	0.00	30.05	0	273	0.00%
2022/03/03	0	0.00	1	30.25	30.25	-1	277	-0.36%
2022/03/01	0	30.72	0	0.00	30.20	0	287	0.00%
2022/02/25	1	29.35	1	30.30	30.15	0	292	0.00%
2022/02/24	1	29.30	4	29.23	29.45	-3	303	-0.99%
2022/02/23	1	29.50	0	0.00	29.55	1	352	0.28%
2022/02/22	0	30.58	0	0.00	29.60	0	360	0.00%
2022/02/21	0	29.49	0	0.00	29.30	0	362	0.00%
2022/02/18	0.1	29.95	1	29.25	29.25	-0.9	377	-0.24%
2022/02/17	0	29.60	3	29.28	29.10	-3	428	-0.70%
2022/02/16	1	28.80	0	0.00	29.00	1	434	0.23%
2022/02/15	2	29.20	2	29.55	28.85	0	432	0.00%
2022/02/14	0	27.65	0	0.00	27.50	0	416	0.00%
2022/02/11	3	28.35	1	28.20	28.25	2	414	0.48%
2022/02/10	0	28.50	0	0.00	28.20	0	417	0.00%
2022/02/09	0	0.00	1	28.40	28.50	-1	424	-0.24%
2022/02/08	1	28.30	0	0.00	28.30	1	433	0.23%
2022/02/07	0	29.60	0	0.00	27.60	0	454	0.00%
2022/01/26	0	0.00	1	27.20	27.05	-1	461	-0.22%
2022/01/25	0	27.48	0	0.00	27.10	0	467	0.00%
2022/01/24	3	27.28	2	27.20	27.45	1	472	0.21%
2022/01/21	1	27.50	0	0.00	27.55	1	477	0.21%
2022/01/19	1	28.65	0	0.00	28.75	1	501	0.20%
2022/01/18	1	29.55	0	0.00	29.00	1	566	0.18%
2022/01/14	1	29.69	1	30.00	29.25	0	591	0.00%
2022/01/13	0	33.55	0	0.00	31.30	0	579	0.00%
2022/01/12	1	31.50	0	0.00	31.65	1	577	0.17%
2022/01/11	0	0.00	17	31.01	31.30	-17	574	-2.96%
2022/01/10	0	31.30	0	0.00	31.70	0	567	0.00%
2022/01/06	0	0.00	1	31.50	31.45	-1	563	-0.18%
2022/01/05	0	0.00	1	31.20	31.15	-1	562	-0.18%
2022/01/04	4	32.41	1	32.80	31.95	3	559	0.54%
2022/01/03	1	32.10	6	32.02	32.15	-5	556	-0.90%
2021/12/30	3	32.03	0	0.00	31.90	3	556	0.54%
2021/12/29	4	32.05	1	32.05	32.00	3	555	0.54%
2021/12/28	2	31.68	0	0.00	31.85	2	556	0.36%
2021/12/23	0	31.65	1	31.40	30.95	-1	555	-0.18%
2021/12/22	0	0.00	1	31.30	31.15	-1	552	-0.18%
2021/12/20	2	31.83	2	31.55	31.55	0	550	0.00%
2021/12/16	0	0.00	1	32.50	32.45	-1	548	-0.18%
2021/12/13	4	32.44	0	0.00	32.20	4	538	0.74%
2021/12/10	3	32.93	4	33.46	33.50	-1	524	-0.19%
2021/12/09	1	32.55	1	33.45	32.55	0	513	0.00%
2021/12/08	1	32.80	3	32.48	32.60	-2	503	-0.40%
2021/12/07	2	32.05	2	32.60	31.65	0	494	0.00%
2021/12/06	1	32.75	1	32.55	32.40	0	490	0.00%
2021/12/03	0	0.00	2	31.35	31.20	-2	483	-0.41%
2021/12/01	1	30.60	3	30.88	31.30	-2	481	-0.42%
2021/11/29	1	30.30	0	0.00	30.50	1	482	0.21%
2021/11/26	6	30.61	1	30.65	30.55	5	481	1.04%
2021/11/24	2	32.00	1	32.00	32.00	1	470	0.21%
2021/11/23	4	33.08	2	33.18	32.35	2	465	0.43%
2021/11/22	4	33.73	11.1	33.59	34.15	-7.1	446	-1.58%
2021/11/19	1	32.40	1	31.80	31.85	0	393	0.00%
2021/11/18	0.1	32.45	3	32.47	32.40	-2.9	384	-0.77%
2021/11/17	7.1	32.84	7	32.90	32.85	0.1	378	0.03%
2021/11/16	17	33.31	7	33.56	33.50	10	363	2.75%
2021/11/12	1	30.50	0	0.00	30.45	1	308	0.32%
2021/11/11	0	30.65	0	0.00	30.15	0	309	0.00%
2021/11/10	0	30.40	0	0.00	30.30	0	308	0.00%
2021/11/09	5	30.26	1	30.10	30.05	4	310	1.29%
2021/11/08	1	31.10	8	30.91	30.55	-7	309	-2.26%
2021/11/05	0	0.00	1	31.60	31.50	-1	313	-0.32%
2021/11/04	2	31.98	1	32.15	31.45	1	457	0.22%
2021/11/03	0	0.00	2	30.98	31.30	-2	435	-0.46%
2021/11/02	2	30.75	1	31.15	30.30	1	428	0.23%
2021/11/01	1	31.00	7	30.93	30.70	-6	420	-1.43%
2021/10/29	9	30.74	8	30.81	30.70	1	416	0.24%
2021/10/28	10	31.04	8.1	30.78	30.60	2	410	0.47%
2021/10/27	26	30.18	28	30.58	31.50	-2	397	-0.50%
2021/10/26	38.1	31.44	49	31.61	30.20	-11	379	-2.89%
2021/10/25	5	29.25	4.4	30.03	30.50	0.6	315	0.20%
2021/10/22	0	0.00	0	28.10	27.75	0	288	0.00%
2021/10/21	21	27.74	1	27.45	27.45	20	291	6.86%
2021/10/20	0	27.50	0	0.00	27.35	0	294	0.00%
2021/10/19	0	0.00	3	27.20	27.15	-3	299	-1.00%
2021/10/14	0	27.15	0	0.00	26.90	0	308	0.00%
2021/10/08	0	0.00	1	26.70	27.00	-1	317	-0.31%
2021/10/04	0	29.80	0	0.00	26.30	0	426	0.00%
2021/10/01	1	27.10	0	0.00	27.20	1	427	0.23%
2021/09/30	0	0.00	1	27.80	27.90	-1	430	-0.23%
2021/09/29	0	0.00	6	27.72	27.70	-6	439	-1.37%
2021/09/24	1	28.00	0	0.00	27.80	1	452	0.22%
2021/09/22	0	27.95	0	0.00	27.30	0	456	0.00%
2021/09/17	1.2	27.73	0	0.00	27.70	1.2	459	0.26%
2021/09/13	1	27.75	0.2	27.60	27.65	0.8	481	0.17%
2021/09/09	0	0.00	1	28.35	28.45	-1	486	-0.21%
2021/09/07	0	0.00	1	28.70	28.45	-1	496	-0.20%
2021/09/03	0	29.90	0	0.00	29.60	0	515	0.01%
2021/09/02	1	29.30	0	0.00	29.55	1	581	0.17%
2021/09/01	0	29.50	1	29.40	29.35	-1	581	-0.17%
2021/08/30	0	0.00	1	28.40	28.35	-1	584	-0.17%
2021/08/27	1	28.25	0	0.00	28.15	1	588	0.17%
2021/08/26	0	0.00	2	28.30	28.00	-2	594	-0.34%
2021/08/25	0	28.40	0	0.00	28.20	0	600	0.00%
2021/08/19	1.1	27.95	1	27.65	27.40	0.1	616	0.02%
2021/08/18	1	27.00	2	27.58	27.90	-1	621	-0.16%
2021/08/16	2	26.65	0	0.00	27.15	2	638	0.31%
2021/08/12	0.1	28.30	0.1	28.00	28.05	0	674	0.00%
2021/08/11	0	0.00	1	28.15	28.35	-1	680	-0.15%
2021/08/10	6.1	29.65	3.1	29.76	29.45	3	685	0.44%
2021/08/09	1	28.55	1	28.85	28.80	0	556	0.00%
2021/08/03	1	29.05	5	28.90	29.10	-4	609	-0.66%
2021/08/02	1	28.60	1	28.90	28.90	0	617	0.00%
2021/07/28	1	28.45	1	28.50	28.95	0	645	0.00%
2021/07/20	0	29.95	0	0.00	29.60	0	716	0.00%
2021/07/19	0	0.00	2	30.38	30.15	-2	721	-0.28%
2021/07/15	5	30.55	1	30.60	30.25	4	747	0.54%
2021/07/14	0	0.00	0.3	28.04	30.05	-0.3	757	-0.04%
2021/07/13	24.5	32.50	14.6	31.95	31.00	9.9	773	1.28%
2021/07/12	11	31.80	0	0.00	32.00	11	727	1.51%
2021/07/09	0	0.00	2	29.38	29.65	-2	790	-0.25%
2021/07/06	1.1	29.75	0	0.00	29.70	1.1	883	0.13%
2021/07/05	0	0.00	1	29.80	30.25	-1	922	-0.11%
2021/07/02	0	0.00	3	29.53	29.40	-3	990	-0.30%
2021/07/01	0	0.00	12	29.44	29.30	-12	1,055	-1.14%
2021/06/30	0	31.00	0	0.00	29.45	0	1,160	0.00%
2021/06/29	1	29.25	0	0.00	29.15	1	1,269	0.08%
2021/06/28	3	29.27	0	0.00	29.15	3	1,307	0.23%
2021/06/25	0	0.00	2	29.25	29.20	-2	1,307	-0.15%
2021/06/24	0	0.00	3	29.50	29.30	-3	1,311	-0.23%
2021/06/18	0	0.00	1	29.35	29.45	-1	1,329	-0.08%
2021/06/17	0	0.00	9	29.39	29.40	-9	1,330	-0.68%
2021/06/16	0	0.00	1	28.50	28.70	-1	1,332	-0.08%
2021/06/15	6	28.37	18	28.34	28.30	-12	1,330	-0.90%
2021/06/11	5	29.15	0	0.00	28.65	5	1,325	0.38%
2021/06/10	34.6	30.03	11	29.92	29.15	23.6	1,321	1.79%
2021/06/09	0	29.50	0	0.00	29.00	0	1,271	0.00%
2021/06/08	0	28.60	0	0.00	29.70	0	1,311	0.00%
2021/06/03	1	28.95	3	29.48	29.80	-2	1,367	-0.15%
2021/06/02	1	28.45	0	0.00	28.65	1	1,361	0.07%
2021/06/01	0	0.00	1	29.40	29.45	-1	1,356	-0.07%
2021/05/31	0	0.00	1	29.10	28.75	-1	1,353	-0.07%
2021/05/27	0	0.00	1	28.05	28.00	-1	1,342	-0.07%
2021/05/25	1	28.25	0	0.00	28.20	1	1,338	0.07%
2021/05/24	1	28.80	4	28.55	28.20	-3	1,331	-0.23%
2021/05/21	6	29.02	9	28.41	29.50	-3	1,319	-0.23%
2021/05/20	2	28.00	1	28.35	26.95	1	1,297	0.08%
2021/05/19	0	27.88	0	0.00	27.55	0	1,294	0.00%
2021/05/18	0	0.00	19	27.76	27.95	-19	1,289	-1.47%
2021/05/17	3	25.45	0	0.00	25.45	3	1,275	0.24%
2021/05/14	1.2	28.63	3	28.47	28.25	-1.8	1,255	-0.14%
2021/05/13	2	29.13	3	29.13	28.70	-1	1,245	-0.08%
2021/05/12	2	28.15	5	29.50	30.60	-3	1,232	-0.24%
2021/05/11	5	30.61	2	31.45	30.45	3	1,214	0.25%
2021/05/06	2	32.00	0	0.00	31.90	2	1,190	0.17%
2021/05/04	0	0.00	2	32.43	31.95	-2	1,171	-0.17%
2021/05/03	3	35.08	5	34.67	34.50	-2	1,156	-0.17%
2021/04/29	5	33.80	7	34.48	35.00	-2	1,141	-0.18%
2021/04/28	1	34.75	2	34.45	34.75	-1	1,130	-0.09%
2021/04/27	0	0.00	0.3	34.35	34.20	-0.3	1,128	-0.03%
2021/04/26	22	34.77	5	34.75	34.00	17	1,119	1.52%
2021/04/23	2	36.35	4	36.40	35.90	-2	1,098	-0.18%
2021/04/22	1	36.30	4	36.43	36.20	-3	1,094	-0.27%
2021/04/21	7.3	36.93	17	37.67	36.80	-9.7	1,077	-0.90%
2021/04/20	10	37.21	6	37.12	37.30	4	1,080	0.37%
2021/04/19	13	35.87	8	36.47	37.00	5	1,072	0.47%
2021/04/16	16	36.40	5	36.63	36.65	11	1,070	1.03%
2021/04/15	43	37.95	30	37.95	37.10	13	1,044	1.25%
2021/04/14	5	37.25	4	36.85	36.50	1	959	0.10%
2021/04/13	8	37.84	1	37.75	37.35	7	929	0.75%
2021/04/12	12	38.86	6	39.13	38.20	6	908	0.66%
2021/04/09	13	37.88	12	37.75	38.85	1	870	0.11%
2021/04/08	19	38.81	7	37.96	37.55	12	826	1.45%
2021/04/07	10	38.14	12	38.53	39.50	-2	751	-0.27%
2021/04/06	45	37.12	33	37.45	38.00	12	686	1.75%
2021/04/01	4	35.41	23	35.53	36.65	-19	578	-3.28%
2021/03/31	10	33.31	14.1	33.24	33.35	-4.1	472	-0.87%
2021/03/30	0	31.65	0	0.00	31.45	0	433	0.00%
2021/03/29	1	32.05	1	31.60	31.60	0	433	0.00%
2021/03/26	6.1	31.87	27	31.91	31.90	-20.9	430	-4.85%
2021/03/25	0	32.60	6	29.70	29.65	-6	407	-1.47%
2021/03/24	0	31.98	0	0.00	29.95	0	430	0.00%
2021/03/19	1	30.60	1	30.55	30.50	0	429	0.00%
2021/03/18	0	30.80	0	0.00	30.50	0	425	0.00%
2021/03/17	0	31.95	0.1	30.85	30.70	-0.1	428	-0.02%
2021/03/16	0	32.05	0	0.00	31.40	0	428	0.00%
2021/03/15	3	32.32	11	32.20	31.80	-8	428	-1.87%
2021/03/12	17.1	31.87	15.1	31.87	32.00	2	420	0.47%
2021/03/11	6	30.54	7.2	30.68	30.50	-1.2	389	-0.31%
2021/03/10	2.3	30.91	7	30.61	31.60	-4.7	374	-1.25%
2021/03/09	0	29.00	0	0.00	28.75	0	390	0.00%
2021/03/04	0	29.30	0	0.00	29.10	0	442	0.00%
2021/03/02	0	0.00	1	29.25	28.70	-1	455	-0.22%
2021/02/26	0	30.90	0	0.00	29.10	0	459	0.00%
2021/02/25	7	29.01	1	29.60	29.05	6	468	1.28%
2021/02/24	0	0.00	1	29.10	29.25	-1	490	-0.20%
2021/02/23	0	32.45	0	0.00	29.15	0	515	0.00%
2021/02/19	0	0.00	3	29.20	29.20	-3	517	-0.58%
2021/02/17	0	0.00	0	27.85	28.00	0	514	0.00%
2021/02/05	0	0.00	2	27.18	27.20	-2	512	-0.39%
2021/02/04	0	0.00	3	27.28	27.20	-3	512	-0.59%
2021/02/03	0	27.20	0	0.00	27.20	0	514	0.00%
2021/02/02	0	0.00	1	27.35	27.25	-1	516	-0.19%
2021/01/28	0	28.10	0	0.00	28.05	0	527	0.00%
2021/01/26	0	27.90	0	0.00	27.85	0	530	0.00%
2021/01/21	0	0.00	1	27.40	27.20	-1	525	-0.19%
2021/01/20	3	27.67	0	0.00	27.50	3	525	0.57%
2021/01/18	2	27.95	0	0.00	28.40	2	518	0.39%
2021/01/15	4	28.94	1	29.15	28.70	3	515	0.58%
2021/01/13	2	29.10	0	0.00	28.90	2	512	0.39%
2021/01/12	3	29.65	0	0.00	29.25	3	497	0.60%
2021/01/11	1	29.30	0	0.00	29.60	1	493	0.20%
2021/01/08	0	0.00	4	30.45	30.40	-4	473	-0.85%
2021/01/06	2	31.50	0	0.00	31.30	2	466	0.43%
2021/01/05	0	0.00	1	32.40	32.25	-1	461	-0.22%
2021/01/04	0	0.00	1	32.50	32.35	-1	460	-0.22%
2020/12/31	0	31.85	1	31.90	31.80	-1	459	-0.22%
2020/12/30	0	31.45	0	0.00	31.30	0	458	0.00%
2020/12/29	1	31.40	0	32.40	31.35	1	462	0.22%
2020/12/28	1	31.65	1	31.65	31.55	0	482	0.00%
2020/12/25	0	32.00	0	0.00	31.35	0	488	0.00%
2020/12/24	0	0.00	1	31.85	31.55	-1	486	-0.21%
2020/12/23	3	31.45	1	31.30	31.40	2	485	0.41%
2020/12/22	3	32.30	0	32.60	31.50	3	498	0.60%
2020/12/21	9	32.97	6.1	32.76	32.55	2.9	503	0.58%
2020/12/18	0.1	32.50	7.1	32.46	32.95	-7	497	-1.41%
2020/12/17	0	31.80	2	31.85	31.55	-2	477	-0.42%
2020/12/16	0	0.00	5	31.80	31.80	-5	474	-1.05%
2020/12/15	5	31.70	0	0.00	31.20	5	471	1.06%
2020/12/14	1	31.60	0	0.00	31.60	1	469	0.21%
2020/12/11	8	31.18	1	31.55	31.10	7	469	1.49%
2020/12/10	1	32.30	0	0.00	32.10	1	464	0.22%
2020/12/09	8	32.30	0	0.00	32.15	8	460	1.74%
2020/12/08	7	32.54	4	32.94	32.35	3	460	0.65%
2020/12/07	0	0.00	10	33.66	32.50	-10	452	-2.21%
2020/12/04	11	33.52	0	0.00	33.40	11	441	2.49%
2020/12/03	19	34.91	20	34.47	33.70	-1	432	-0.23%
2020/12/02	0	34.00	1	33.55	33.55	-1	386	-0.26%
2020/12/01	0	0.00	2	32.90	32.20	-2	358	-0.56%
2020/11/30	5	32.93	0	0.00	32.15	5	361	1.38%
2020/11/25	3	31.80	3	32.13	31.80	0	378	0.00%
2020/11/23	9	33.06	5	33.11	32.60	4	371	1.08%
2020/11/20	3	32.07	6	32.28	32.90	-3	350	-0.85%
2020/11/18	0	30.90	0	0.00	30.90	0	333	0.00%
2020/11/17	0	30.95	0	0.00	30.80	0	338	0.00%
2020/11/16	0	30.60	2	30.35	30.60	-2	353	-0.57%
2020/11/11	0	0.00	8	30.18	30.05	-8	379	-2.11%
2020/11/06	0	0.00	13	29.48	29.40	-13	419	-3.10%
2020/11/05	0	0.00	2	28.80	28.80	-2	432	-0.46%
2020/11/03	0	0.00	22	28.79	28.70	-22	455	-4.83%
2020/11/02	2	28.03	0	0.00	28.00	2	478	0.42%
2020/10/30	5	28.39	0	0.00	28.30	5	494	1.01%
2020/10/28	1	29.30	0.1	29.70	29.10	0.9	533	0.18%
2020/10/27	1.1	29.66	1	29.60	29.70	0.1	547	0.01%
2020/10/23	0	0.00	1	30.10	30.10	-1	632	-0.16%
2020/10/22	0	0.00	1	30.10	30.00	-1	747	-0.13%
2020/10/21	0	0.00	2	30.20	30.00	-2	818	-0.24%
2020/10/20	0	0.00	2	30.00	30.00	-2	1,062	-0.19%
2020/10/19	0	0.00	3	30.40	30.30	-3	1,234	-0.24%
2020/10/15	1	30.50	0	0.00	30.50	1	1,298	0.08%
2020/10/12	4	30.95	2	31.08	30.90	2	1,348	0.15%
2020/10/08	0	0.00	2	31.38	31.70	-2	1,392	-0.14%
2020/10/07	2	31.08	2	31.13	31.00	0	1,407	0.00%
2020/10/06	9	31.38	2	31.45	31.50	7	1,426	0.49%
2020/10/05	5	31.66	0	0.00	31.75	5	1,462	0.34%
2020/09/30	0	0.00	3	29.15	30.00	-3	1,499	-0.20%
2020/09/29	1.1	28.82	1	28.75	28.75	0.1	1,531	0.01%
2020/09/25	3	28.70	1	28.15	28.30	2	1,750	0.11%
2020/09/24	3	30.00	2	30.30	29.95	1	1,789	0.06%
2020/09/23	1	31.45	0	0.00	31.30	1	1,832	0.05%
2020/09/22	4	31.43	1	31.50	31.35	3	1,963	0.15%
2020/09/17	3	32.80	2	32.98	32.70	1	2,150	0.05%
2020/09/16	0	0.00	1	32.85	32.90	-1	2,160	-0.05%
2020/09/14	5	32.50	6	33.07	32.85	-1	2,260	-0.04%
2020/09/11	0	0.00	3	32.43	32.30	-3	2,263	-0.13%
2020/09/10	0	33.40	0	0.00	33.10	0	2,277	0.00%
2020/09/09	0	0.00	1	33.60	33.45	-1	2,281	-0.04%
2020/09/07	7	33.71	0	0.00	33.40	7	2,288	0.31%
2020/09/04	5	34.55	0	0.00	34.25	5	2,291	0.22%
2020/09/03	9	35.14	4	35.19	35.00	5	2,295	0.22%
2020/09/02	3	35.90	5	35.42	35.60	-2	2,304	-0.09%
2020/09/01	0	0.00	8	34.14	34.10	-8	2,293	-0.35%
2020/08/31	0	0.00	2	34.28	34.10	-2	2,299	-0.09%
2020/08/28	1	34.55	1	34.40	34.25	0	2,314	0.00%
2020/08/27	0	0.00	1	34.30	34.05	-1	2,331	-0.04%
2020/08/26	3	33.70	0	0.00	34.00	3	2,340	0.13%
2020/08/25	2	33.25	3	33.97	33.95	-1	2,349	-0.04%
2020/08/24	3	33.35	6	33.52	33.45	-3	2,349	-0.13%
2020/08/21	2	32.95	18	32.63	33.05	-16	2,360	-0.68%
2020/08/20	9	32.88	1	32.10	32.35	8	2,361	0.34%
2020/08/19	7	34.62	4	35.05	34.55	3	2,354	0.13%
2020/08/18	3	36.05	0	0.00	35.65	3	2,350	0.13%
2020/08/17	0	0.00	2	37.05	36.65	-2	2,372	-0.08%
2020/08/14	2	35.75	1	36.30	36.30	1	2,432	0.04%
2020/08/13	4	36.10	3	36.05	36.05	1	2,440	0.04%
2020/08/12	2	33.70	5	34.93	35.50	-3	2,426	-0.12%
2020/08/11	4	35.95	7	35.24	34.25	-3	2,411	-0.12%
2020/08/10	1	37.15	0	0.00	36.55	1	2,405	0.04%
2020/08/07	1	36.85	0	0.00	36.80	1	2,405	0.04%
2020/08/06	11	37.69	13	37.90	37.05	-2	2,424	-0.08%
2020/08/05	4	37.46	5	37.55	37.35	-1	2,416	-0.04%
2020/08/04	2	37.25	16	36.84	37.20	-14	2,418	-0.58%
2020/08/03	4	36.50	4	36.56	36.45	0	2,405	0.00%
2020/07/31	4	37.13	0	0.00	37.00	4	2,423	0.17%
2020/07/30	5	37.26	1	37.15	37.05	4	2,422	0.17%
2020/07/29	18	36.61	11	36.52	36.35	7	2,407	0.29%
2020/07/28	33	36.82	10	37.60	36.45	23	2,364	0.97%
2020/07/27	18	41.28	51	41.52	40.50	-33	2,268	-1.45%
2020/07/24	181	49.20	98	48.21	45.00	83	2,237	3.71%	大買/
2020/07/23	55	47.96	54	48.25	50.00	1	2,053	0.05%
2020/07/22	2	43.20	8	43.94	45.90	-6	1,917	-0.31%
2020/07/21	2	43.28	1	42.45	42.45	1	1,901	0.05%
2020/07/20	17	41.95	18	42.04	42.45	-1	1,920	-0.05%
2020/07/17	8	43.19	9	43.10	42.00	-1	1,918	-0.05%
2020/07/16	6	42.62	5	42.68	42.85	1	1,921	0.05%
2020/07/15	5	43.03	3	43.07	42.75	2	1,919	0.10%
2020/07/14	3	42.00	0	0.00	42.70	3	1,928	0.16%
2020/07/13	1	41.90	7	42.41	42.45	-6	1,922	-0.31%
2020/07/10	12	44.13	4	44.51	42.35	8	1,910	0.42%
2020/07/09	8	47.56	7	46.62	46.00	1	1,889	0.05%
2020/07/08	8	46.56	12	46.13	45.80	-4	1,880	-0.21%
2020/07/07	25	47.40	18	47.63	45.90	7	1,881	0.37%
2020/07/06	40	50.51	20.5	49.88	50.90	19.5	1,795	1.09%
2020/07/03	12	46.06	5	46.00	46.85	7	1,706	0.41%
2020/07/02	4	45.90	2	45.88	45.95	2	1,677	0.12%
2020/07/01	31	45.32	38	45.62	44.85	-7	1,634	-0.43%
2020/06/30	21	42.80	19	42.33	43.45	2	1,506	0.13%
2020/06/29	2	39.65	2	39.85	39.50	0	1,383	0.00%
2020/06/24	4	39.63	2	39.78	40.00	2	1,357	0.15%
2020/06/23	5	38.50	10	38.50	39.00	-5	1,362	-0.37%
2020/06/22	6	39.04	2	39.05	38.80	4	1,359	0.29%
2020/06/19	7.5	39.36	11	39.53	39.55	-3.5	1,353	-0.26%
2020/06/16	0	0.00	10	36.30	36.55	-10	1,281	-0.78%
2020/06/15	2	36.00	0	0.00	35.40	2	1,297	0.15%
2020/06/12	0	0.00	15	36.10	36.20	-15	1,305	-1.15%
2020/06/11	4	36.03	8	36.33	35.75	-4	1,319	-0.30%
2020/06/10	15	35.95	12	35.46	35.60	3	1,334	0.22%
2020/06/09	3	36.60	1	35.65	35.75	2	1,359	0.15%
2020/06/08	16	38.32	0	0.00	36.90	16	1,364	1.17%
2020/06/05	5	39.60	0	0.00	39.10	5	1,360	0.37%
2020/06/04	13	39.01	14	39.36	38.80	-1	1,372	-0.07%
2020/06/03	8	38.74	7	38.61	38.75	1	1,367	0.07%
2020/06/02	0	0.00	4	38.95	38.00	-4	1,351	-0.30%
2020/06/01	1	38.20	5	38.23	38.60	-4	1,345	-0.30%
2020/05/29	1	37.25	2	37.25	37.45	-1	1,340	-0.07%
2020/05/28	4	37.61	4	38.15	37.45	0	1,351	0.00%
2020/05/27	2	37.55	0	0.00	37.45	2	1,348	0.15%
2020/05/26	2	37.65	2	37.63	37.55	0	1,353	0.00%
2020/05/25	3	38.17	0	0.00	38.00	3	1,347	0.22%
2020/05/22	23	39.13	9	39.18	37.90	14	1,347	1.04%
2020/05/21	3	39.54	22	39.11	40.00	-19	1,330	-1.43%
2020/05/20	6	37.38	11	37.54	37.50	-5	1,268	-0.39%
2020/05/19	0	0.00	2	37.18	37.00	-2	1,273	-0.16%
2020/05/18	3	36.50	0	0.00	36.30	3	1,279	0.23%
2020/05/15	4	37.71	4	37.15	36.75	0	1,281	0.00%
2020/05/14	1	36.85	0	0.00	37.00	1	1,279	0.08%
2020/05/13	2	37.50	2	38.15	37.75	0	1,276	0.00%
2020/05/12	2	37.10	4	36.50	37.00	-2	1,283	-0.16%
2020/05/11	0	0.00	3	38.15	37.90	-3	1,319	-0.23%
2020/05/08	18	37.80	4	37.93	37.45	14	1,308	1.07%
2020/05/07	5	38.20	7	38.20	38.15	-2	1,308	-0.15%
2020/05/06	1	36.50	0	0.00	36.80	1	1,299	0.08%
2020/05/05	3	36.62	1	37.65	36.70	2	1,297	0.15%
2020/05/04	2	36.60	0	0.00	36.65	2	1,341	0.15%
2020/04/30	0	0.00	2	37.40	37.45	-2	1,351	-0.15%
2020/04/29	3	38.83	5	38.18	37.35	-2	1,357	-0.15%
2020/04/28	14	38.14	16	38.00	37.00	-2	1,337	-0.15%
2020/04/27	12	36.23	8	37.04	37.65	4	1,298	0.31%
2020/04/24	5	34.49	4	34.45	34.25	1	1,280	0.08%
2020/04/23	3	33.70	5	33.66	33.60	-2	1,287	-0.16%
2020/04/21	2	32.48	1	34.00	31.95	1	1,439	0.07%
2020/04/20	4	32.84	0	0.00	32.85	4	1,437	0.28%
2020/04/17	6	34.84	13	34.17	33.30	-7	1,448	-0.48%
2020/04/15	2	32.23	0	0.00	32.15	2	1,454	0.14%
2020/04/14	2	32.48	7	32.38	32.35	-5	1,464	-0.34%
2020/04/13	15	33.35	0	0.00	32.10	15	1,469	1.02%
2020/04/10	1	32.90	19	32.20	33.40	-18	1,462	-1.23%
2020/04/09	4	29.95	5	30.10	30.40	-1	1,465	-0.07%
2020/04/08	7	31.15	0	0.00	30.65	7	1,492	0.47%
2020/04/07	3	27.65	0	0.00	29.95	3	1,556	0.19%
2020/03/27	1	27.30	2	27.70	27.20	-1	1,690	-0.06%
2020/03/26	0	0.00	1	26.25	26.35	-1	1,741	-0.06%
2020/03/25	9	25.74	11	26.00	25.80	-2	1,759	-0.11%
2020/03/24	4	23.60	5	23.74	24.45	-1	1,806	-0.06%
2020/03/23	1	22.70	0	0.00	22.35	1	1,895	0.05%
2020/03/20	0	0.00	10	23.50	24.30	-10	1,978	-0.51%
2020/03/19	0	0.00	2	23.65	22.60	-2	2,110	-0.09%
2020/03/18	1	26.10	0	0.00	25.10	1	2,192	0.05%
2020/03/17	2	26.40	2	25.95	25.60	0	2,373	0.00%
2020/03/16	12	29.42	11	29.95	27.65	1	2,573	0.04%
2020/03/13	4	26.15	2	27.55	29.00	2	2,658	0.08%
2020/03/12	0	0.00	1	29.40	29.00	-1	2,804	-0.04%
2020/03/10	1	31.90	3.1	32.32	32.80	-2.1	2,835	-0.07%
2020/03/09	1	34.25	0	0.00	33.00	1	2,953	0.03%
2020/03/03	1	36.30	1	35.70	35.70	0	3,480	0.00%
2020/03/02	5	35.10	1	35.65	35.05	4	3,695	0.11%
2020/02/27	6	37.33	1	37.85	36.35	5	3,857	0.13%
2020/02/26	4	38.58	2	38.85	38.50	2	3,890	0.05%
2020/02/25	0	0.00	2	37.15	39.10	-2	3,903	-0.05%
2020/02/24	0	0.00	2	38.10	38.10	-2	3,911	-0.05%
2020/02/20	8	40.68	11	40.44	40.05	-3	3,935	-0.08%
2020/02/19	5	39.97	8	40.13	40.00	-3	4,035	-0.07%
2020/02/18	6	39.98	0	0.00	39.35	6	4,098	0.15%
2020/02/17	3	40.60	3	39.80	39.80	0	4,120	0.00%
2020/02/14	3	40.33	5	40.70	40.90	-2	4,161	-0.05%
2020/02/13	30	41.04	49	41.34	40.10	-19	4,192	-0.45%
2020/02/12	2	40.90	3	41.13	41.15	-1	4,207	-0.02%
2020/02/11	0	0.00	1	38.95	39.15	-1	4,174	-0.02%
2020/02/10	1	38.50	0	0.00	38.65	1	4,238	0.02%
2020/02/07	5	39.16	12	38.46	38.00	-7	4,248	-0.16%
2020/02/06	2	39.13	13	38.97	39.30	-11	4,249	-0.26%
2020/02/05	53	39.61	19	39.37	39.10	34	4,256	0.80%
2020/02/04	15	35.95	2	35.45	38.00	13	4,227	0.31%
2020/02/03	0	0.00	10	34.76	34.55	-10	4,242	-0.24%
2020/01/31	0	0.00	1	37.80	38.00	-1	4,262	-0.02%
2020/01/30	3	37.87	1	38.70	37.80	2	4,283	0.05%
2020/01/20	2	43.13	0	0.00	42.00	2	4,313	0.05%
2020/01/17	2	43.80	2	43.53	43.50	0	4,320	0.00%
2020/01/16	8	45.65	6	44.68	44.00	2	4,334	0.05%
2020/01/15	17	44.11	16	44.15	44.65	1	4,341	0.02%
2020/01/14	3	42.13	12	42.16	41.80	-9	4,405	-0.20%
2020/01/13	6	41.15	0	0.00	41.00	6	4,483	0.13%
2020/01/10	2	41.50	6	41.66	41.45	-4	4,519	-0.09%
2020/01/09	0	0.00	2	40.03	40.00	-2	4,537	-0.04%
2020/01/08	1	38.50	0	0.00	39.00	1	4,609	0.02%
2020/01/07	11	39.92	4	39.40	39.20	7	4,646	0.15%
2020/01/06	7	39.93	7	39.82	40.00	0	4,621	0.00%
2020/01/03	12	40.01	2	40.85	39.50	10	4,578	0.22%
2020/01/02	2	41.10	3	41.55	41.35	-1	4,536	-0.02%
2019/12/31	15	40.80	15	40.38	40.30	0	4,494	0.00%
2019/12/30	4	42.05	8	41.86	40.70	-4	4,397	-0.09%
2019/12/27	1	45.35	5	45.57	45.20	-4	4,307	-0.09%
2019/12/26	8	45.46	3	45.70	45.60	5	4,294	0.12%
2019/12/25	8	45.73	4	45.73	45.65	4	4,279	0.09%
2019/12/24	5	47.80	6	47.30	47.00	-1	4,246	-0.02%
2019/12/23	17	47.14	11	47.67	47.40	6	4,216	0.14%
2019/12/20	1	44.80	0	0.00	45.55	1	4,137	0.02%
2019/12/19	21	45.70	20	45.86	45.15	1	4,117	0.02%
2019/12/18	8	45.23	6	45.17	44.80	2	4,057	0.05%
2019/12/17	33	47.70	33	47.83	47.00	0	3,959	0.00%
2019/12/16	34	48.79	34	48.75	47.00	0	3,870	0.00%
2019/12/13	5	53.60	8	53.00	51.00	-3	3,720	-0.08%
2019/12/12	39	53.15	37.7	53.63	54.00	1.4	3,618	0.04%
2019/12/11	15	58.55	17	57.53	56.30	-2	3,422	-0.06%
2019/12/10	23	64.06	22	63.80	62.50	1	3,203	0.03%
2019/12/09	49.3	63.45	50	62.38	64.10	-0.7	3,100	-0.02%
2019/12/06	6	59.87	0	0.00	59.20	6	2,921	0.21%
2019/12/05	2	59.55	1	60.10	59.50	1	2,904	0.03%
2019/12/04	27	60.50	25	60.17	60.90	2	2,866	0.07%
2019/12/03	4	58.23	4	58.20	59.10	0	2,725	0.00%
2019/12/02	15.4	59.30	15	59.14	58.00	0.4	2,671	0.01%
2019/11/29	14	60.01	17	59.72	58.00	-3	2,564	-0.12%
2019/11/28	41	59.11	32	59.51	61.30	9	2,451	0.37%
2019/11/27	17	55.14	14	55.06	56.60	3	2,192	0.14%
2019/11/26	8	49.90	9	51.39	52.10	-1	1,971	-0.05%
2019/11/25	3	47.80	4	48.28	49.00	-1	1,810	-0.06%
2019/11/22	2	46.75	9	46.91	46.95	-7	1,769	-0.40%
2019/11/21	0	0.00	1	46.70	47.50	-1	1,754	-0.06%
2019/11/20	2	46.20	14	46.74	46.50	-12	1,741	-0.69%
2019/11/19	0	0.00	2	47.48	47.40	-2	1,737	-0.12%
2019/11/18	22	49.07	0	0.00	47.80	22	1,727	1.27%
2019/11/15	0	0.00	7	48.76	49.60	-7	1,619	-0.43%
2019/11/14	2	44.75	2	45.30	45.60	0	1,557	0.00%
2019/11/13	5	47.21	6	46.11	46.00	-1	1,531	-0.07%
2019/11/11	0	0.00	1	44.55	43.25	-1	1,441	-0.07%
2019/11/07	34	47.66	35	47.74	47.35	-1	1,371	-0.07%
2019/11/06	3	47.25	0	0.00	47.35	3	1,297	0.23%
2019/11/04	0	0.00	1	48.60	48.15	-1	1,250	-0.08%
2019/11/01	1	48.00	0	0.00	47.80	1	1,229	0.08%
2019/10/31	5	46.40	1.5	46.53	47.40	3.5	1,205	0.29%
2019/10/30	0	0.00	1	46.00	44.90	-1	1,166	-0.09%
2019/10/29	3	43.50	1	41.60	41.90	2	1,122	0.18%
2019/10/28	1	43.50	0	0.00	43.50	1	1,083	0.09%
2019/10/24	1	38.40	6	38.03	38.70	-5	1,006	-0.50%
2019/10/23	7.5	40.17	1	40.00	39.45	6.5	958	0.68%
2019/10/22	6	39.03	1	38.70	40.60	5	849	0.59%
2019/10/21	4	36.85	7	36.95	36.95	-3	689	-0.44%
2019/10/18	3	33.20	2	32.63	33.60	1	585	0.17%
2019/10/17	2	31.35	4	31.33	32.50	-2	532	-0.38%
2019/10/16	29	30.73	29	30.47	30.20	0	454	0.00%
2019/10/07	2	25.95	0	0.00	25.75	2	314	0.64%
2019/10/04	1	26.05	0	0.00	26.25	1	315	0.32%
2019/08/12	0	0.00	2	22.15	22.15	-2	142	-1.40%
2019/07/01	1	23.35	0	0.00	23.50	1	263	0.38%
2019/05/02	1	24.55	0	0.00	24.70	1	1,212	0.08%
2019/04/22	0	25.70	0	0.00	25.65	0	1,261	0.00%
2019/04/19	2	25.30	0	0.00	25.70	2	1,275	0.16%
2019/04/18	0	25.50	0	0.00	25.50	0	1,283	0.00%
2019/04/17	1	26.35	0	0.00	26.15	1	1,314	0.08%
2019/04/16	1	26.60	0	0.00	26.50	1	1,329	0.08%
2019/04/02	0	0.00	1	26.00	26.05	-1	1,449	-0.07%
2019/03/28	3	25.13	2	25.15	25.05	1	1,416	0.07%
2019/03/25	0	0.00	2.3	25.98	25.85	-2.3	1,394	-0.17%
2019/03/21	2	27.35	0	0.00	27.45	2	1,363	0.15%
2019/03/19	1	27.00	0	0.00	26.60	1	1,273	0.08%
2019/03/13	1	26.20	3	26.57	26.60	-2	1,129	-0.18%
2019/03/06	0	0.00	2	25.95	25.90	-2	1,070	-0.19%
2019/02/27	0	0.00	0.7	25.75	25.80	-0.7	1,011	-0.07%
2019/02/25	0	0.00	2	26.35	25.90	-2	979	-0.20%
2019/02/22	1	25.85	0	0.00	25.90	1	949	0.11%
2019/02/21	7	25.96	1	26.05	25.95	6	923	0.65%
2019/02/20	3	25.48	14	24.88	25.55	-11	797	-1.38%
2019/02/15	1	24.00	0	0.00	23.20	1	683	0.15%
2019/02/13	0	0.00	2	24.10	24.50	-2	644	-0.31%
2019/01/30	2	24.00	0	0.00	23.95	2	611	0.33%
2019/01/28	11	24.49	2	24.28	24.20	9	576	1.56%
2019/01/17	0	0.00	0.6	21.70	21.80	-0.6	444	-0.13%
2019/01/16	2	22.15	0	0.00	22.15	2	438	0.46%
2019/01/15	0	0.00	7	22.06	22.60	-7	426	-1.64%
2019/01/07	3.6	22.88	4	23.15	23.20	-0.4	287	-0.15%
2019/01/04	8	22.53	1	23.10	23.00	7	244	2.87%
2018/07/24	1	22.90	0	0.00	22.85	1	422	0.24%
2018/07/13	2	22.50	2	22.55	22.55	0	410	0.00%
2018/07/12	2	22.25	2	22.50	22.50	0	413	0.00%
2018/07/10	2	24.20	2	23.85	23.85	0	388	0.00%
2018/07/06	2	22.85	3	24.33	24.35	-1	340	-0.29%
2018/07/05	1	22.90	1	22.50	22.65	0	311	0.00%
2018/07/04	2	22.20	1	23.20	23.20	1	271	0.37%
2018/06/26	0	20.10	0	0.00	20.20	0	208	0.00%
2018/06/20	0	0.00	10	20.70	20.40	-10	215	-4.64%
2018/06/04	0	0.00	1	22.05	21.50	-1	222	-0.45%
2018/05/31	1	20.50	0	0.00	20.55	1	213	0.47%
2018/05/30	0	0.00	1	20.30	20.40	-1	212	-0.47%
2018/05/28	0	0.00	3	20.75	20.95	-3	208	-1.44%
2018/05/25	5	21.08	0	0.00	20.85	5	197	2.53%
2018/05/10	0	0.00	1	18.80	18.60	-1	225	-0.44%
2018/04/23	1	19.20	0	0.00	19.00	1	344	0.29%
2018/04/19	0	0.00	5	19.60	19.40	-5	372	-1.34%
2018/03/15	0	0.00	1	21.70	21.70	-1	1,426	-0.07%
2018/01/25	1	25.30	0	0.00	24.80	1	1,989	0.05%
2018/01/23	1	26.10	0	0.00	26.10	1	1,972	0.05%
2018/01/22	1	26.85	0	0.00	26.70	1	1,974	0.05%
2018/01/11	4	28.00	0	0.00	27.60	4	1,894	0.21%
2018/01/05	2	29.13	2	29.13	28.80	0	1,775	0.00%
2018/01/04	0	0.00	2	27.83	28.25	-2	1,599	-0.13%