和康生 (1783)-國泰-敦南券商分點個股進出

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

和康生

(1783)

可現股當沖

股價
44.00
漲跌
▲0.30
漲幅
+0.69%
成交量
61張
產業
上市生技醫療類股
127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

和康生 (1783)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
2024/11/22	0	0.00	1	43.75	44.00	-1	109	-0.91%
2024/11/21	12	43.96	12.1	44.94	43.70	-0.1	112	-0.09%
2024/11/20	0.1	42.25	0	42.25	42.40	0	106	0.04%
2024/11/19	0	0.00	1	42.15	42.15	-1	110	-0.90%
2024/11/18	1	41.80	0	0.00	41.90	1	111	0.89%
2024/11/15	0.1	41.50	0	41.95	41.90	0.1	112	0.09%
2024/11/08	1	44.05	1	44.00	43.80	0	120	0.00%
2024/11/07	0	42.10	0	0.00	42.15	0	115	0.00%
2024/11/05	0	42.12	0	0.00	42.10	0	121	0.00%
2024/11/04	0.1	42.00	1	42.00	42.10	-0.9	126	-0.73%
2024/10/29	0	42.80	0	0.00	42.30	0	138	0.00%
2024/10/28	1	42.85	1	43.00	42.80	0	138	0.00%
2024/10/25	0	0.00	0	42.20	42.45	0	140	0.00%
2024/10/23	0	0.00	3	42.28	42.10	-3	149	-2.01%
2024/10/21	0.1	42.30	1	42.15	42.20	-0.9	158	-0.57%
2024/10/18	1	42.25	0	42.50	41.90	1	196	0.50%
2024/10/17	0	42.30	2.1	42.40	42.55	-2.1	214	-0.96%
2024/10/16	0	41.90	3.7	42.54	42.40	-3.6	215	-1.68%
2024/10/15	0.1	42.79	0	0.00	42.80	0.1	217	0.07%
2024/10/11	0	0.00	0	43.30	42.85	0	221	0.00%
2024/10/08	0	43.30	0	0.00	43.50	0	227	0.00%
2024/10/07	0	0.00	1	43.50	43.50	-1	245	-0.41%
2024/10/04	0	0.00	30	42.00	41.95	-30	255	-11.74%
2024/09/30	0	42.35	0	0.00	42.70	0	272	0.00%
2024/09/27	3	42.52	0	0.00	42.35	3	298	1.01%
2024/09/26	0	43.25	0	0.00	42.50	0	346	0.00%
2024/09/25	1	42.80	0.3	42.81	43.20	0.7	378	0.20%
2024/09/24	0.1	42.05	0	0.00	42.10	0.1	379	0.03%
2024/09/23	10.1	42.71	0	0.00	42.15	10.1	385	2.62%
2024/09/20	10	43.55	1	44.20	42.75	9	392	2.30%
2024/09/19	1.1	43.93	0.1	43.93	43.90	0.9	390	0.24%
2024/09/18	10	44.57	0	0.00	43.90	10	392	2.55%
2024/09/16	0	0.00	2.1	44.25	44.50	-2.1	394	-0.53%
2024/09/13	0.1	44.60	1.1	44.84	44.20	-1	397	-0.25%
2024/09/11	0.1	45.50	0	0.00	45.15	0.1	406	0.01%
2024/09/10	0	0.00	0.1	45.15	45.15	-0.1	408	-0.01%
2024/09/09	3	45.15	4	45.25	45.15	-1	407	-0.25%
2024/09/06	0	0.00	0.1	45.40	45.50	-0.1	406	-0.03%
2024/09/04	0.3	44.15	0	46.15	45.00	0.3	413	0.07%
2024/09/02	0	0.00	2	46.60	46.55	-2	414	-0.48%
2024/08/30	1	46.55	3	46.55	46.55	-2	419	-0.48%
2024/08/29	0	46.50	4	46.74	46.55	-4	432	-0.92%
2024/08/28	0	0.00	3	46.73	46.55	-3	432	-0.69%
2024/08/27	0	0.00	0.1	46.30	46.50	-0.1	432	-0.01%
2024/08/26	0	0.00	1.6	46.17	46.10	-1.6	430	-0.38%
2024/08/23	0	46.00	3	45.97	46.10	-3	429	-0.69%
2024/08/22	0	0.00	0	45.15	45.60	0	429	0.00%
2024/08/21	5	44.80	5	44.60	45.10	0	430	0.00%
2024/08/20	0	44.18	0	0.00	44.05	0	427	0.00%
2024/08/19	0	0.00	0.3	43.55	43.80	-0.3	427	-0.07%
2024/08/16	0	43.38	1.1	43.40	43.20	-1	426	-0.25%
2024/08/15	0	43.40	1	43.20	43.20	-1	425	-0.23%
2024/08/14	0	43.10	1	43.35	43.20	-1	425	-0.23%
2024/08/13	0	42.90	0.1	42.95	43.10	0	425	-0.01%
2024/08/12	1	43.40	1.1	43.18	42.75	0	424	-0.01%
2024/08/09	0	41.80	0.1	41.85	42.00	0	421	0.00%
2024/08/08	0.1	41.31	0.5	41.35	41.50	-0.4	419	-0.10%
2024/08/07	1	40.90	0	40.45	40.85	1	418	0.24%
2024/08/06	2.1	38.87	0	0.00	38.95	2.1	417	0.49%
2024/08/05	4.5	38.52	6	38.14	38.10	-1.5	412	-0.36%
2024/08/02	1.3	42.89	1	42.90	42.30	0.3	406	0.06%
2024/08/01	0	0.00	0.1	43.40	43.65	-0.1	403	-0.02%
2024/07/31	0.2	43.29	0	0.00	43.10	0.2	402	0.04%
2024/07/30	2	42.60	3.3	42.85	43.70	-1.3	402	-0.31%
2024/07/29	2	43.00	0.3	43.06	43.00	1.7	401	0.42%
2024/07/26	0.1	44.28	3	44.33	44.30	-2.9	396	-0.73%
2024/07/23	1.1	45.54	0	0.00	45.55	1.1	393	0.29%
2024/07/22	3	45.92	3.6	46.54	46.50	-0.6	391	-0.14%
2024/07/19	16.5	48.61	11.1	48.58	46.50	5.4	384	1.39%
2024/07/18	7.1	47.08	9.4	47.75	48.00	-2.3	346	-0.67%
2024/07/17	0.2	45.15	1	45.00	44.90	-0.8	328	-0.24%
2024/07/16	0.2	45.08	0	0.00	44.75	0.2	328	0.05%
2024/07/15	1	44.60	1	44.60	45.20	0	331	0.00%
2024/07/12	1	45.00	0	0.00	44.95	1	329	0.30%
2024/07/11	5.1	45.00	2.1	44.91	45.00	3	329	0.92%
2024/07/10	5.1	44.90	1	45.20	45.35	4.1	329	1.23%
2024/07/09	28	45.85	3	44.85	44.05	25	329	7.60%
2024/07/08	11	47.49	23	47.29	47.00	-12	311	-3.85%
2024/07/05	5.1	49.60	11.1	49.63	49.40	-6	300	-2.00%
2024/07/04	7.4	49.42	5.3	49.51	49.55	2.1	295	0.70%
2024/07/03	27	50.87	3.4	50.83	50.40	23.6	284	8.29%
2024/07/02	72.8	50.63	29	50.52	50.40	43.8	262	16.70%
2024/07/01	10	49.64	17.7	49.11	50.20	-7.7	214	-3.57%
2024/06/28	0	0.00	4	46.18	46.20	-4	184	-2.16%
2024/06/27	3.7	46.32	1	47.20	45.85	2.7	186	1.47%
2024/06/26	0.1	46.80	4.3	46.80	46.85	-4.2	179	-2.32%
2024/06/25	0	0.00	1.2	46.06	46.20	-1.2	172	-0.68%
2024/06/24	0	0.00	8	46.10	46.05	-8	171	-4.68%
2024/06/21	4.4	46.03	3	46.30	46.30	1.3	170	0.79%
2024/06/20	3	45.92	0.1	46.00	45.95	2.9	168	1.71%
2024/06/19	7	45.74	3	46.01	45.70	4	166	2.41%
2024/06/18	13.2	46.29	15.1	45.82	46.35	-1.9	165	-1.16%
2024/06/17	0	44.95	2	45.20	45.25	-2	159	-1.26%
2024/06/14	2	44.30	0	0.00	44.25	2	157	1.27%
2024/06/13	1	44.50	2	44.88	44.25	-1	158	-0.63%
2024/06/12	15	44.96	2	44.95	44.80	13	157	8.28%
2024/06/11	5	45.77	2.4	46.01	45.70	2.6	157	1.62%
2024/06/07	2	45.38	0.1	45.30	45.60	1.9	155	1.22%
2024/06/06	4.2	44.80	1.5	44.53	44.90	2.7	154	1.76%
2024/06/05	6	44.79	1	45.00	44.90	5	153	3.27%
2024/06/04	13	44.94	13.1	45.40	44.30	-0.1	149	-0.06%
2024/06/03	0.1	42.40	2.2	42.63	42.60	-2.1	137	-1.53%
2024/05/31	0	43.50	0	0.00	42.25	0	140	0.00%
2024/05/30	1.6	42.44	1	43.00	42.20	0.6	140	0.44%
2024/05/29	0	42.55	0.1	42.60	42.60	-0.1	141	-0.08%
2024/05/28	2.1	42.34	7.2	41.91	42.55	-5	141	-3.56%
2024/05/27	4.3	42.07	1	42.10	41.95	3.3	140	2.32%
2024/05/24	0	0.00	0	42.31	42.35	0	136	0.00%
2024/05/23	0.6	42.89	2.1	42.50	42.50	-1.5	136	-1.07%
2024/05/22	0	43.30	0	0.00	43.35	0	135	0.00%
2024/05/21	1	43.80	0	43.40	43.40	1	136	0.74%
2024/05/20	0	43.75	1	43.60	43.80	-1	136	-0.73%
2024/05/17	1	43.60	1.1	43.69	43.60	-0.1	135	-0.04%
2024/05/16	3.3	43.13	0	0.00	43.15	3.3	134	2.42%
2024/05/15	0.7	43.20	2	43.15	43.20	-1.3	137	-0.94%
2024/05/14	1.3	43.62	0	0.00	43.20	1.3	140	0.92%
2024/05/13	0.1	43.23	6.6	43.03	43.55	-6.5	142	-4.52%
2024/05/10	0	43.30	1	42.65	43.40	-1	155	-0.63%
2024/05/09	1.3	42.44	0.4	42.90	42.30	0.8	153	0.55%
2024/05/08	0	42.35	2	42.45	42.70	-2	154	-1.29%
2024/05/07	0	42.00	0	42.20	42.45	0	154	0.00%
2024/05/06	0.3	42.65	0	0.00	42.80	0.3	153	0.21%
2024/05/03	2	42.95	0	0.00	42.90	2	154	1.30%
2024/05/02	0	42.75	0	0.00	43.00	0	154	0.00%
2024/04/29	1	42.45	1.1	42.51	42.60	-0.1	155	-0.06%
2024/04/26	0.1	42.50	0	43.00	42.25	0.1	155	0.05%
2024/04/25	0	42.98	0.1	42.60	42.50	0	155	-0.03%
2024/04/24	0.1	43.00	0	43.00	43.00	0.1	156	0.04%
2024/04/23	0	42.60	0	42.50	42.80	0	160	0.01%
2024/04/22	0	42.40	0	0.00	42.35	0	163	0.00%
2024/04/19	1	42.01	0	0.00	42.05	1	163	0.62%
2024/04/18	0	0.00	2	43.98	43.95	-2	158	-1.26%
2024/04/17	2	43.78	6	43.67	44.00	-4	159	-2.51%
2024/04/16	0.5	43.30	0	0.00	43.35	0.5	161	0.31%
2024/04/15	1.1	44.80	5	44.80	44.55	-3.9	160	-2.42%
2024/04/12	2	45.50	1	45.70	45.40	1	160	0.62%
2024/04/11	2	45.65	0	45.48	45.70	2	163	1.22%
2024/04/10	1.3	46.11	4	45.93	46.10	-2.7	163	-1.64%
2024/04/09	2	45.28	0	0.00	45.15	2	164	1.23%
2024/04/08	3	45.27	0	0.00	45.30	3	165	1.83%
2024/04/03	2	46.13	1.1	46.18	46.00	0.9	163	0.56%
2024/04/02	1.1	46.21	3	46.92	46.30	-1.9	165	-1.14%
2024/04/01	2	46.70	2.3	47.08	46.55	-0.2	166	-0.14%
2024/03/29	1.3	45.58	0	0.00	45.70	1.3	164	0.76%
2024/03/28	0	47.11	3.1	45.91	45.70	-3.1	166	-1.85%
2024/03/27	0	45.82	0	0.00	45.80	0	166	0.01%
2024/03/26	0	45.97	0	0.00	45.35	0	167	0.02%
2024/03/25	0.7	45.90	0.1	46.00	45.90	0.6	166	0.38%
2024/03/22	0	46.60	0	0.00	45.00	0	166	0.00%
2024/03/21	0	45.25	0	0.00	44.95	0	167	0.00%
2024/03/20	0.1	44.85	0	0.00	44.90	0.1	167	0.07%
2024/03/19	1.7	45.00	0	0.00	44.90	1.7	166	0.99%
2024/03/18	0	45.25	0.2	45.50	45.60	-0.2	166	-0.11%
2024/03/15	2	45.30	0	45.80	45.15	2	167	1.19%
2024/03/14	0	45.40	0	0.00	45.65	0	168	0.00%
2024/03/13	0.3	45.27	30	44.91	44.70	-29.7	166	-17.85%
2024/03/12	0	45.37	1.1	45.21	45.60	-1	166	-0.63%
2024/03/11	0.6	45.01	0	0.00	44.70	0.6	165	0.38%
2024/03/08	1.4	45.02	0	0.00	44.70	1.4	168	0.86%
2024/03/07	0	45.99	1	45.60	45.45	-1	169	-0.56%
2024/03/06	1.2	46.06	3	45.90	45.50	-1.8	171	-1.03%
2024/03/05	1.1	46.48	0	47.30	46.45	1.1	168	0.63%
2024/03/04	0.1	47.16	1	46.70	46.60	-0.9	167	-0.57%
2024/03/01	0	47.52	1.1	47.54	47.20	-1	167	-0.60%
2024/02/29	0.1	47.51	0	47.95	47.65	0	178	0.02%
2024/02/27	1	47.60	0.1	48.50	47.60	0.9	178	0.51%
2024/02/26	0.1	47.50	0.1	47.40	47.90	0	179	0.01%
2024/02/23	0.1	47.50	1	47.75	46.90	-0.9	179	-0.52%
2024/02/22	0	47.95	0	0.00	47.50	0	183	0.00%
2024/02/21	1.1	47.77	0	48.00	47.70	1.1	188	0.58%
2024/02/20	0	47.89	0.1	47.65	47.60	0	190	-0.01%
2024/02/19	1	48.40	2.1	48.21	48.05	-1	190	-0.55%
2024/02/16	1	48.00	3.2	47.99	47.95	-2.2	190	-1.14%
2024/02/15	2	46.20	3.3	46.77	47.00	-1.3	191	-0.70%
2024/02/05	1	47.10	0.3	47.03	46.60	0.7	187	0.37%
2024/02/02	1.1	47.70	1.6	47.82	47.30	-0.5	187	-0.27%
2024/02/01	0	45.73	0.1	45.75	45.75	-0.1	182	-0.05%
2024/01/31	1	45.30	1	45.50	45.50	0	182	0.00%
2024/01/30	0.1	45.05	0	0.00	45.20	0.1	183	0.06%
2024/01/29	0	45.73	0	0.00	45.35	0	184	0.00%
2024/01/26	0	45.50	0	0.00	45.10	0	184	0.03%
2024/01/25	2.1	45.25	0	0.00	45.00	2.1	183	1.15%
2024/01/24	0.1	45.56	0	0.00	45.65	0.1	183	0.06%
2024/01/23	0.1	45.00	0	0.00	45.40	0.1	185	0.03%
2024/01/22	0	44.82	0	0.00	45.05	0	188	0.01%
2024/01/19	0.1	44.63	0	0.00	44.70	0.1	194	0.07%
2024/01/18	0.5	44.53	0	44.45	44.50	0.5	195	0.26%
2024/01/17	0.4	44.69	0	0.00	44.50	0.4	195	0.21%
2024/01/16	0.6	45.78	0	0.00	45.35	0.6	192	0.33%
2024/01/15	1	46.65	0	0.00	46.10	1	190	0.53%
2024/01/12	0	46.10	0	0.00	45.70	0	191	0.03%
2024/01/11	0.2	45.73	0	0.00	45.65	0.2	192	0.10%
2024/01/10	2.4	45.93	2.1	46.35	45.75	0.4	194	0.20%
2024/01/09	2.3	46.43	1	46.30	46.30	1.3	194	0.64%
2024/01/08	2.1	47.24	3.1	47.15	47.00	-1	205	-0.48%
2024/01/05	6	48.12	0	0.00	47.75	6	209	2.88%
2024/01/04	1	48.75	1.2	48.64	48.50	-0.2	216	-0.10%
2024/01/03	2.4	48.65	1	49.30	48.45	1.4	235	0.60%
2024/01/02	0.1	48.61	1	48.50	48.55	-0.9	235	-0.40%
2023/12/29	0	48.45	11	48.44	48.40	-11	233	-4.70%
2023/12/28	10	48.90	0	0.00	48.60	10	233	4.29%
2023/12/27	1	48.50	1.3	48.59	48.25	-0.3	231	-0.13%
2023/12/26	0.1	47.66	2.7	48.04	47.85	-2.6	229	-1.12%
2023/12/25	0.2	47.85	0	0.00	47.60	0.2	231	0.09%
2023/12/22	0.2	48.19	0	0.00	47.95	0.2	230	0.09%
2023/12/21	0	0.00	0.1	48.75	48.05	-0.1	230	-0.02%
2023/12/20	1.2	48.36	0	0.00	47.85	1.2	231	0.53%
2023/12/19	0.3	47.99	0	0.00	47.75	0.3	231	0.12%
2023/12/18	2.5	48.76	1.1	48.83	48.25	1.4	231	0.61%
2023/12/15	0	0.00	3.3	48.19	48.60	-3.3	230	-1.42%
2023/12/14	2.1	47.78	1	47.85	47.85	1.1	230	0.49%
2023/12/13	1.4	47.76	0	0.00	47.50	1.4	233	0.61%
2023/12/12	5.4	47.68	0	0.00	47.60	5.4	235	2.27%
2023/12/11	2.1	48.11	1.2	48.27	47.90	0.9	236	0.36%
2023/12/08	0.4	47.94	0.5	47.98	47.85	-0.1	236	-0.06%
2023/12/07	1.2	48.11	0	48.50	47.80	1.2	237	0.49%
2023/12/06	1	48.76	7	48.62	48.50	-6	236	-2.52%
2023/12/05	1	49.25	1.2	49.72	49.00	-0.2	236	-0.08%
2023/12/04	1.7	49.69	0.2	49.90	49.55	1.6	239	0.65%
2023/12/01	0.1	49.17	1	49.10	49.05	-0.9	241	-0.36%
2023/11/30	2.2	48.58	0	0.00	48.45	2.2	246	0.89%
2023/11/29	0.3	48.70	1	48.70	48.70	-0.7	247	-0.29%
2023/11/28	2.3	48.38	0.1	48.30	48.40	2.2	251	0.87%
2023/11/27	19	49.43	7.1	49.21	49.00	11.9	250	4.75%
2023/11/24	1.2	48.78	0	0.00	48.30	1.2	245	0.49%
2023/11/23	3	48.70	1	48.65	48.75	2	245	0.81%
2023/11/22	0	48.18	1	48.40	47.90	-1	247	-0.40%
2023/11/21	7	48.00	18	47.71	48.15	-11	247	-4.44%
2023/11/20	1	48.00	0.1	48.13	48.00	0.9	248	0.38%
2023/11/17	0	47.29	0.2	47.25	47.35	-0.2	249	-0.09%
2023/11/15	1	46.70	0	0.00	47.00	1	260	0.38%
2023/11/14	2	46.40	1	46.10	46.40	1	262	0.39%
2023/11/13	0	47.25	1	46.95	46.90	-1	263	-0.38%
2023/11/10	0.2	47.27	0	0.00	46.60	0.2	267	0.06%
2023/11/09	3.3	47.61	1	47.00	46.95	2.3	270	0.86%
2023/11/08	0	49.00	1.2	49.13	48.90	-1.2	278	-0.44%
2023/11/07	0	48.70	1	48.90	48.65	-1	286	-0.35%
2023/11/06	0	0.00	0.3	48.25	48.20	-0.3	296	-0.11%
2023/11/03	0	48.00	0.1	48.09	47.90	-0.1	303	-0.02%
2023/11/02	0	47.80	0	47.50	47.60	0	310	0.00%
2023/11/01	0	47.05	1	46.80	46.90	-1	319	-0.32%
2023/10/31	0	47.90	0	0.00	46.95	0	326	0.00%
2023/10/30	1.1	49.18	3	48.63	48.30	-1.9	344	-0.55%
2023/10/27	3	48.90	1	48.55	48.90	2	375	0.53%
2023/10/26	0.2	47.70	0	0.00	47.15	0.2	395	0.06%
2023/10/25	1	47.80	0	0.00	47.90	1	514	0.19%
2023/10/24	0	47.35	0	0.00	47.15	0	588	0.00%
2023/10/23	0	47.41	0	0.00	47.20	0	599	0.00%
2023/10/20	0.1	46.70	15.5	46.58	46.80	-15.4	614	-2.51%
2023/10/19	0	47.70	0	0.00	47.25	0	622	0.00%
2023/10/18	6	46.61	1	46.50	46.55	5	654	0.76%
2023/10/17	2	47.53	1	48.00	47.40	1	671	0.15%
2023/10/16	5.4	47.96	15	48.80	47.25	-9.6	703	-1.37%
2023/10/13	2.3	50.02	0.1	50.10	49.85	2.2	708	0.32%
2023/10/12	6.4	50.50	4.1	50.31	50.80	2.3	712	0.33%
2023/10/11	7.8	51.92	1.1	51.92	51.70	6.6	712	0.93%
2023/10/06	2.5	57.43	4.1	57.65	57.30	-1.6	707	-0.23%
2023/10/05	1	56.50	1	56.90	56.40	0	723	0.00%
2023/10/04	0	0.00	0	56.30	56.20	0	738	0.00%
2023/10/03	0	57.49	0.1	57.40	57.00	0	753	-0.01%
2023/10/02	0.3	57.60	0	57.55	57.80	0.3	779	0.04%
2023/09/28	0.1	57.47	1	57.30	57.10	-0.9	800	-0.11%
2023/09/27	0	56.02	0	0.00	56.80	0	824	0.00%
2023/09/26	1	56.70	2	56.40	56.30	-1	877	-0.11%
2023/09/25	1	56.90	1	56.90	56.90	0	909	0.00%
2023/09/22	0	0.00	1	55.80	55.80	-1	944	-0.11%
2023/09/21	1	55.01	0	0.00	55.10	1	986	0.10%
2023/09/20	0	55.93	0	56.50	55.70	0	1,072	0.00%
2023/09/19	0.2	56.50	0	0.00	56.10	0.2	1,149	0.02%
2023/09/18	0	57.10	1	57.30	57.10	-1	1,155	-0.09%
2023/09/15	0.5	56.20	1	57.00	57.00	-0.5	1,165	-0.04%
2023/09/14	0	0.00	1	55.80	56.20	-1	1,187	-0.08%
2023/09/13	0	55.30	1.1	55.01	55.00	-1	1,206	-0.09%
2023/09/12	4.2	54.57	1.1	54.54	54.60	3.1	1,233	0.25%
2023/09/11	2.2	55.08	2	54.90	54.50	0.2	1,237	0.02%
2023/09/08	1.1	55.13	0	55.60	55.00	1.1	1,240	0.09%
2023/09/07	12	55.90	1.1	55.66	55.60	10.9	1,243	0.87%
2023/09/06	3.1	58.77	0	0.00	58.60	3.1	1,249	0.25%
2023/09/05	4	59.00	1.1	59.08	58.80	2.9	1,253	0.23%
2023/09/04	10	57.93	0	58.50	58.20	10	1,255	0.79%
2023/09/01	1	58.10	2.1	58.50	58.40	-1	1,266	-0.08%
2023/08/31	0	0.00	0.1	57.86	57.60	-0.1	1,270	0.00%
2023/08/30	0.2	57.50	3.1	57.47	57.50	-2.9	1,277	-0.23%
2023/08/29	5.1	55.81	1	55.40	56.20	4.1	1,283	0.32%
2023/08/28	6	54.95	1.1	55.20	54.60	4.9	1,307	0.37%
2023/08/25	0	0.00	1	55.50	55.60	-1	1,314	-0.08%
2023/08/24	0	55.68	7	55.34	55.30	-7	1,321	-0.53%
2023/08/23	2.2	54.37	0.1	55.15	54.20	2.1	1,328	0.16%
2023/08/22	14	55.60	18	54.98	54.80	-4	1,368	-0.29%
2023/08/21	0.1	56.99	4.3	56.53	56.80	-4.2	1,377	-0.30%
2023/08/18	6.2	57.42	0	0.00	56.80	6.2	1,397	0.44%
2023/08/17	2	57.70	2	57.35	57.80	0	1,420	0.00%
2023/08/16	5	56.55	4	56.78	57.10	1	1,437	0.07%
2023/08/15	0.1	58.00	0	0.00	57.50	0.1	1,458	0.01%
2023/08/14	4.3	57.28	10	57.62	57.00	-5.7	1,470	-0.39%
2023/08/11	3.1	59.80	7	59.81	59.40	-3.9	1,477	-0.26%
2023/08/10	10.5	60.59	4	60.77	60.30	6.5	1,481	0.44%
2023/08/09	4	60.78	10.2	60.69	60.70	-6.2	1,492	-0.41%
2023/08/08	4	61.30	0	0.00	60.80	4	1,505	0.27%
2023/08/07	3.3	61.20	6	61.42	62.00	-2.7	1,543	-0.18%
2023/08/04	5	61.76	3	61.90	62.00	2	1,570	0.13%
2023/08/02	6	63.59	8	62.94	62.20	-2	1,613	-0.12%
2023/08/01	15	64.43	19.1	64.07	64.20	-4.1	1,681	-0.24%
2023/07/31	11.1	62.96	18	63.03	62.40	-6.9	1,892	-0.36%
2023/07/28	71.4	65.20	66.3	65.08	64.50	5.2	1,955	0.26%
2023/07/27	25	64.31	58	65.48	66.10	-33	1,869	-1.77%
2023/07/26	3	60.63	14.5	60.53	60.10	-11.4	1,872	-0.61%
2023/07/25	14	61.74	5.3	61.00	61.80	8.7	1,894	0.46%
2023/07/24	1	60.00	1	59.70	59.90	0	1,888	0.00%
2023/07/21	33.1	62.06	28	61.64	60.40	5.1	1,892	0.27%
2023/07/20	11	61.67	11	61.43	62.30	0	1,888	0.00%
2023/07/19	50.1	62.28	48.1	62.34	62.30	2	1,914	0.10%
2023/07/18	4.1	60.48	4	60.18	59.10	0.1	1,934	0.01%
2023/07/17	22	62.25	10	61.96	62.00	12	2,063	0.58%
2023/07/14	4.1	60.57	3	61.27	60.50	1.1	2,147	0.05%
2023/07/13	2	60.20	10	60.05	59.80	-8	2,154	-0.37%
2023/07/12	7	61.80	11.4	61.75	60.60	-4.4	2,175	-0.20%
2023/07/11	18	63.69	9.2	63.48	63.00	8.8	2,166	0.41%
2023/07/10	21.3	64.64	23	64.47	64.20	-1.7	2,164	-0.08%
2023/07/07	17.1	64.04	13.1	64.61	64.80	4	2,163	0.18%
2023/07/06	10.1	63.50	8.3	63.57	64.60	1.8	2,146	0.08%
2023/07/05	10.1	64.90	12.2	65.23	64.20	-2.1	2,135	-0.10%
2023/07/04	58.3	65.80	30.3	66.21	65.10	28	2,115	1.32%
2023/07/03	24.1	63.93	34.7	63.60	64.70	-10.6	2,081	-0.51%
2023/06/30	29.1	64.23	25.1	64.64	63.80	4	2,058	0.19%
2023/06/29	80.2	63.95	79.5	63.36	63.60	0.7	2,030	0.03%
2023/06/28	44	62.78	77.2	62.70	62.20	-33.2	2,000	-1.66%
2023/06/27	74.8	62.91	76.6	64.08	65.30	-1.9	1,923	-0.10%
2023/06/26	20.4	59.86	20.1	59.65	59.40	0.3	1,856	0.02%
2023/06/21	10.2	60.11	4.3	60.45	60.40	6	1,863	0.32%
2023/06/20	21.4	61.18	25.2	61.36	61.20	-3.9	1,879	-0.21%
2023/06/19	19	60.72	2.6	60.45	60.20	16.4	1,868	0.88%
2023/06/16	13.3	59.39	22.7	59.64	59.80	-9.4	1,867	-0.50%
2023/06/15	3.3	57.31	7	57.49	57.60	-3.7	1,855	-0.20%
2023/06/14	3.2	57.35	1	57.20	57.10	2.2	1,862	0.12%
2023/06/13	6.4	57.34	3.2	57.49	57.30	3.2	1,885	0.17%
2023/06/12	6.4	57.95	5	57.72	57.30	1.4	1,893	0.07%
2023/06/09	5	58.94	4	58.70	59.00	1	1,904	0.05%
2023/06/08	9.1	58.55	3	58.93	58.10	6.1	1,920	0.32%
2023/06/07	1	59.10	13	59.02	59.10	-12	1,942	-0.62%
2023/06/06	7.5	57.98	2	58.00	57.80	5.4	1,944	0.28%
2023/06/05	4.1	58.70	5	58.66	58.20	-0.9	1,961	-0.05%
2023/06/02	7.3	58.21	7	58.27	58.00	0.3	2,009	0.01%
2023/06/01	13.4	57.86	8.4	58.52	57.90	5	2,121	0.23%
2023/05/31	12.1	57.57	0	0.00	57.30	12.1	2,176	0.55%
2023/05/30	5.4	56.41	2	56.50	56.30	3.4	2,222	0.15%
2023/05/29	5.3	57.40	5	57.50	57.10	0.3	2,260	0.02%
2023/05/26	34.3	57.33	2.5	57.00	56.40	31.9	2,289	1.39%
2023/05/25	13.6	59.91	19	59.70	59.50	-5.5	2,294	-0.24%
2023/05/24	17.1	61.05	4	60.90	60.70	13.1	2,436	0.54%
2023/05/23	25.2	62.07	5	61.88	61.80	20.2	2,465	0.82%
2023/05/22	5	60.62	8	61.09	60.20	-3	2,567	-0.12%
2023/05/19	16.5	60.37	9	60.57	59.70	7.5	2,576	0.29%
2023/05/18	10.4	60.91	19	61.68	61.20	-8.6	2,569	-0.33%
2023/05/17	27.1	61.73	13	61.95	61.20	14.1	2,596	0.54%
2023/05/16	9	60.93	1.1	61.22	60.90	8	2,627	0.30%
2023/05/15	17.4	60.93	5	61.10	60.90	12.4	2,644	0.47%
2023/05/12	22.8	64.99	30.1	64.27	62.90	-7.4	2,684	-0.27%
2023/05/11	22.8	64.99	30.1	64.27	63.60	-7.4	2,740	-0.27%
2023/05/10	25.6	66.86	16.3	66.89	67.10	9.3	2,800	0.33%
2023/05/09	51	69.44	86.6	69.26	67.40	-35.6	3,042	-1.17%
2023/05/08	55.1	71.57	124.4	71.77	70.50	-69.3	3,434	-2.02%	大賣/
2023/05/05	299.1	71.58	274.3	70.95	71.50	24.7	3,380	0.73%	大買/大賣/
2023/05/04	40.1	66.60	73.7	68.07	69.30	-33.6	3,167	-1.06%
2023/05/03	12.2	64.21	14.1	63.55	63.00	-1.9	3,104	-0.06%
2023/05/02	170	64.27	62.6	64.65	64.50	107.4	3,133	3.43%	大買/鉅額交易
2023/04/28	6.3	61.22	10.2	61.78	61.70	-4	3,075	-0.13%
2023/04/27	5	58.97	5.3	59.65	59.90	-0.3	3,087	-0.01%
2023/04/26	5.3	58.70	10	58.62	59.00	-4.7	3,144	-0.15%
2023/04/25	11.4	59.73	26.1	60.36	59.50	-14.7	3,236	-0.45%
2023/04/24	19	60.84	24.2	61.15	61.30	-5.2	3,219	-0.16%
2023/04/21	31.3	60.37	50.1	59.26	58.10	-18.8	3,187	-0.59%
2023/04/20	130.2	64.81	110.4	63.95	59.70	19.8	3,152	0.63%	大買/大賣/
2023/04/19	49.1	61.72	83.1	61.37	62.10	-34	3,038	-1.12%
2023/04/18	23.9	58.68	11.1	58.75	58.20	12.8	2,999	0.43%
2023/04/17	10.7	58.68	43.5	58.87	59.10	-32.9	3,020	-1.09%
2023/04/14	9.2	56.59	2	57.40	56.50	7.2	3,013	0.24%
2023/04/13	4.1	56.76	5	57.16	56.60	-0.9	3,039	-0.03%
2023/04/12	11.1	56.70	8	56.95	56.90	3.1	3,049	0.10%
2023/04/11	4.1	55.79	3	55.90	55.60	1.1	3,066	0.04%
2023/04/10	4.1	56.65	16.5	57.09	56.30	-12.4	3,152	-0.39%
2023/04/07	11.1	56.36	2	56.30	56.50	9.1	3,250	0.28%
2023/04/06	10.1	56.62	6.1	56.73	56.50	4	3,531	0.11%
2023/03/31	4.1	55.93	12	56.10	55.70	-8	3,676	-0.22%
2023/03/30	6	55.48	0	0.00	55.50	6	3,700	0.16%
2023/03/29	5	55.74	4.2	56.09	56.00	0.8	3,727	0.02%
2023/03/28	3.2	54.80	5	55.00	54.50	-1.8	3,727	-0.05%
2023/03/27	2	55.85	2	55.90	56.10	0	3,754	0.00%
2023/03/24	19	56.17	15	55.89	55.80	4	3,788	0.11%
2023/03/23	8	55.96	23.4	55.99	55.80	-15.4	3,780	-0.41%
2023/03/22	10	54.52	7	54.56	54.60	3	3,781	0.08%
2023/03/21	25	54.67	3	54.20	54.70	22	3,807	0.58%
2023/03/20	2.1	53.05	0	0.00	53.40	2.1	3,803	0.06%
2023/03/17	5	53.92	7	54.06	53.70	-2	3,789	-0.05%
2023/03/16	12.3	54.04	19	54.06	53.70	-6.7	3,785	-0.18%
2023/03/15	1	55.80	1	55.60	55.40	0	3,775	0.00%
2023/03/14	9.1	56.19	7	56.71	55.40	2.1	3,800	0.05%
2023/03/13	6	56.35	10.1	55.77	56.40	-4	3,787	-0.11%
2023/03/10	20.1	58.01	14.5	57.94	56.50	5.6	3,765	0.15%
2023/03/09	16.3	58.47	6	58.55	58.20	10.3	3,737	0.28%
2023/03/08	36.1	58.92	28	58.79	59.00	8.1	3,725	0.22%
2023/03/07	65.2	59.16	51.1	58.89	58.80	14	3,703	0.38%
2023/03/06	151.2	60.54	89.6	60.51	60.20	61.7	3,657	1.69%	大買/
2023/03/03	58.4	65.43	72	65.98	65.90	-13.7	3,535	-0.39%
2023/03/02	59.1	62.99	67.6	63.57	63.80	-8.5	3,457	-0.25%
2023/03/01	41	62.17	57.2	62.91	61.70	-16.1	3,403	-0.47%
2023/02/24	29.5	61.53	31.1	61.22	60.70	-1.6	3,361	-0.05%
2023/02/23	50.8	63.24	30.7	63.12	62.70	20.1	3,325	0.60%
2023/02/22	109.8	63.71	165.5	63.98	63.90	-55.7	3,277	-1.70%	大買/大賣/
2023/02/21	42.3	62.05	52.6	62.51	61.90	-10.3	3,122	-0.33%
2023/02/20	92.1	61.75	112.6	62.36	62.70	-20.5	3,071	-0.67%	大賣/
2023/02/17	45	59.17	78	59.57	59.50	-33	2,946	-1.12%
2023/02/16	38	59.32	37.1	59.25	59.10	0.9	2,922	0.03%
2023/02/15	27	59.50	31	59.66	59.30	-4	2,911	-0.14%
2023/02/14	53.5	58.90	50	59.20	59.30	3.5	2,875	0.12%
2023/02/13	33	58.31	39	58.44	58.00	-6	2,824	-0.21%
2023/02/10	84	59.44	43	58.71	58.20	41	2,797	1.47%
2023/02/09	142.2	60.49	70.9	60.43	60.00	71.3	2,737	2.61%	大買/
2023/02/08	162.1	61.84	126.1	61.53	61.60	36	2,662	1.35%	大買/大賣/
2023/02/07	333.4	62.31	329.5	62.66	63.30	3.8	2,560	0.15%	大買/大賣/
2023/02/06	382.9	61.22	370.9	61.19	59.90	12	2,283	0.53%	大買/大賣/
2023/02/03	8	57.80	9.4	57.80	57.80	-1.4	1,845	-0.07%
2023/02/02	9.3	52.77	15.2	53.05	52.60	-5.9	1,812	-0.33%
2023/02/01	11	52.15	8	52.34	52.00	3	1,783	0.17%
2023/01/31	40.5	51.64	50	51.66	52.50	-9.5	1,762	-0.54%
2023/01/30	21	49.50	5	49.96	49.40	16	1,707	0.94%
2023/01/17	45.2	50.00	39	49.89	49.75	6.2	1,690	0.36%
2023/01/16	41.3	50.44	58	50.52	50.50	-16.7	1,644	-1.02%
2023/01/13	112	50.62	116.4	50.48	51.00	-4.4	1,577	-0.28%	大買/大賣/
2023/01/12	0	47.58	5	47.81	47.65	-5	1,474	-0.34%
2023/01/11	8.1	47.69	4	47.56	47.90	4.1	1,463	0.28%
2023/01/10	11	47.75	7	47.45	47.00	4	1,450	0.28%
2023/01/09	16	47.78	15.3	47.87	47.95	0.7	1,436	0.05%
2023/01/06	58	47.51	56	46.72	46.10	2	1,407	0.14%
2023/01/05	10	45.99	15	45.77	45.95	-5	1,367	-0.37%
2023/01/04	13.1	45.34	17.1	44.87	44.35	-3.9	1,331	-0.30%
2023/01/03	26.1	45.97	11	45.91	45.50	15.1	1,309	1.15%
2022/12/30	20	48.06	19.2	47.95	47.65	0.9	1,274	0.07%
2022/12/29	31	48.22	27.1	48.20	47.65	3.9	1,256	0.31%
2022/12/28	39.1	50.69	28.1	50.22	49.00	11.1	1,227	0.90%
2022/12/27	37.1	50.23	71.2	49.75	51.40	-34.1	1,133	-3.01%
2022/12/26	254.5	52.69	210.3	52.38	51.70	44.2	1,027	4.30%	大買/大賣/
2022/12/23	62.5	49.72	40.7	50.22	52.00	21.8	741	2.94%
2022/12/22	7	47.55	10.6	48.20	49.15	-3.6	582	-0.62%
2022/12/21	12	47.54	26	47.38	47.00	-14	560	-2.50%
2022/12/20	8	46.05	5	44.76	45.00	3	528	0.57%
2022/12/19	31	47.30	29	46.89	46.30	2	524	0.39%
2022/12/16	23.1	47.40	18	47.09	45.50	5.1	493	1.04%
2022/12/15	3	46.43	3	46.52	46.30	0	456	0.00%
2022/12/14	12	47.18	17.2	46.22	47.80	-5.1	453	-1.13%
2022/12/13	21	47.92	19	48.03	47.05	2	425	0.47%
2022/12/12	3	47.49	4	46.71	46.80	-1	392	-0.25%
2022/12/09	2	46.00	4	45.70	45.40	-2	387	-0.52%
2022/12/08	5	46.29	2	46.30	46.30	3	395	0.76%
2022/12/07	26	47.15	16	46.63	46.60	10	436	2.29%
2022/12/06	42.5	46.85	34.1	47.45	47.05	8.4	438	1.93%
2022/12/05	3	44.80	1	44.50	44.25	2	421	0.47%
2022/12/02	7	44.25	8	43.94	44.25	-1	427	-0.24%
2022/12/01	0	0.00	1	43.30	43.80	-1	448	-0.22%
2022/11/30	2	42.40	1	42.85	42.85	1	482	0.21%
2022/11/29	0	0.00	1	42.80	42.85	-1	579	-0.17%
2022/11/28	5	42.07	27	42.93	43.20	-22	710	-3.10%
2022/11/25	0	41.35	0	0.00	41.30	0	744	0.00%
2022/11/24	10	40.95	0	0.00	41.10	10	789	1.27%
2022/11/23	0	40.80	10	42.00	42.20	-10	791	-1.26%
2022/11/22	6	41.15	1	41.00	40.70	5	795	0.63%
2022/11/21	12	41.70	22	41.65	42.05	-10	798	-1.25%
2022/11/18	1	39.80	1	40.40	40.45	0	799	0.00%
2022/11/17	1	40.25	2	40.00	40.25	-1	807	-0.12%
2022/11/16	1	38.75	0	0.00	38.95	1	810	0.12%
2022/11/15	2	38.53	2	39.22	39.25	0	824	0.00%
2022/11/14	0	39.55	1	39.70	39.15	-1	826	-0.12%
2022/11/11	3	38.23	0	0.00	38.00	3	831	0.36%
2022/11/10	1	41.20	0	0.00	41.50	1	832	0.12%
2022/11/09	1	40.30	4	40.39	40.50	-3	831	-0.36%
2022/11/08	1	40.40	2	40.15	40.20	-1	831	-0.12%
2022/11/07	2	40.80	2	40.35	40.40	0	830	0.00%
2022/11/04	0	40.00	0	0.00	40.90	0	831	0.00%
2022/11/03	1	38.60	0	0.00	39.80	1	831	0.12%
2022/11/01	0	0.00	1	38.90	39.05	-1	841	-0.12%
2022/10/31	0	0.00	0	37.20	37.20	0	839	0.00%
2022/10/28	1	36.20	0	0.00	36.10	1	841	0.12%
2022/10/27	1	35.50	0	0.00	37.10	1	845	0.12%
2022/10/26	1	36.60	7	36.03	35.40	-6	847	-0.71%
2022/10/25	1	34.50	1	35.10	34.50	0	842	0.00%
2022/10/24	0	35.25	0	35.25	34.80	0	847	0.00%
2022/10/21	4	34.75	0	0.00	34.70	4	852	0.47%
2022/10/20	0	35.08	0.1	34.71	35.20	-0.1	859	-0.01%
2022/10/19	1	36.20	0	36.50	36.00	1	890	0.11%
2022/10/14	3	36.40	5	36.20	36.10	-2	968	-0.21%
2022/10/13	1.1	34.75	16	35.12	35.10	-15	971	-1.54%
2022/10/12	1	38.00	1	38.75	38.00	0	968	0.00%
2022/10/11	1	38.90	1	39.00	38.90	0	973	0.00%
2022/10/07	0	41.25	0	0.00	40.55	0	984	0.00%
2022/10/06	1	40.20	1	40.40	41.00	0	1,002	0.00%
2022/10/04	0	0.00	0	40.60	41.20	0	1,061	0.00%
2022/10/03	0	0.00	15	40.06	39.90	-15	1,100	-1.36%
2022/09/30	0	0.00	1	40.70	40.55	-1	1,145	-0.09%
2022/09/29	0	41.20	8	40.84	40.80	-8	1,167	-0.69%
2022/09/28	8	39.93	7	39.81	39.25	1	1,202	0.08%
2022/09/27	1	41.41	1	42.00	42.05	0	1,210	0.00%
2022/09/26	4.1	42.05	4	43.09	41.70	0.1	1,248	0.00%
2022/09/23	6.2	44.82	3	44.23	44.00	3.2	1,349	0.23%
2022/09/22	5	45.24	13	45.39	45.50	-8	1,756	-0.46%
2022/09/21	2	45.20	8	44.65	44.55	-6	1,899	-0.32%
2022/09/20	6	45.57	0	0.00	45.50	6	1,959	0.31%
2022/09/19	3	46.05	1	45.80	45.30	2	1,961	0.10%
2022/09/16	4.1	47.22	13	47.19	46.80	-8.9	1,968	-0.45%
2022/09/15	17	48.32	14	48.45	48.00	3	2,014	0.15%
2022/09/14	51	50.16	34	49.54	48.55	17	2,099	0.81%
2022/09/13	2	49.10	30	49.03	49.25	-28	2,051	-1.37%
2022/09/12	7	46.47	7	47.78	48.45	0	2,034	0.00%
2022/09/08	10	44.70	15	45.44	46.30	-5	2,012	-0.25%
2022/09/07	21	45.35	19.2	45.65	45.30	1.8	1,997	0.09%
2022/09/06	38	47.77	59	45.63	44.60	-21	1,971	-1.07%
2022/09/05	131	50.56	131	50.53	49.00	0	1,932	0.00%	大買/大賣/
2022/09/02	154.1	49.64	158.1	50.08	48.95	-4	1,833	-0.22%	大買/大賣/
2022/09/01	102.1	48.84	58	47.00	46.25	44	1,701	2.59%	大買/
2022/08/31	39.1	46.32	59.3	47.71	49.40	-20.2	1,656	-1.22%
2022/08/30	2.1	43.88	2	45.03	44.95	0.1	1,611	0.01%
2022/08/26	3	45.33	4.3	45.28	45.25	-1.3	1,604	-0.08%
2022/08/25	4.1	44.49	4	44.80	45.00	0.1	1,596	0.00%
2022/08/24	9	44.33	14	44.71	45.10	-5	1,591	-0.31%
2022/08/23	7	44.07	3	44.10	43.80	4	1,581	0.25%
2022/08/22	12	44.71	25	44.23	44.30	-13	1,574	-0.83%
2022/08/19	3	43.60	1	44.05	43.45	2	1,557	0.13%
2022/08/18	13.1	44.77	1	43.80	43.80	12.1	1,552	0.78%
2022/08/17	5	43.73	7	43.74	43.70	-2	1,540	-0.13%
2022/08/16	3	43.47	1	42.85	42.85	2	1,532	0.13%
2022/08/15	5	42.14	0	0.00	42.15	5	1,528	0.33%
2022/08/12	2	42.43	2	42.55	42.65	0	1,526	0.00%
2022/08/11	0	0.00	2	41.75	41.90	-2	1,522	-0.13%
2022/08/10	1	41.15	0	0.00	41.20	1	1,520	0.07%
2022/08/09	0	0.00	0	41.10	41.10	0	1,518	0.00%
2022/08/08	1.1	40.17	1	40.70	40.75	0.1	1,511	0.00%
2022/08/05	1	41.80	2	41.93	41.75	-1	1,507	-0.07%
2022/08/04	1	41.50	5	41.01	41.25	-4	1,506	-0.27%
2022/08/03	7.3	41.41	26	41.58	41.20	-18.7	1,504	-1.25%
2022/08/02	2	42.83	2	42.03	42.00	0	1,496	0.00%
2022/08/01	2	43.70	2	43.88	43.75	0	1,491	0.00%
2022/07/29	3	44.73	8	44.51	44.20	-5	1,487	-0.34%
2022/07/28	4	44.84	9	44.74	44.50	-5	1,482	-0.34%
2022/07/27	5	44.76	6	44.94	44.85	-1	1,479	-0.07%
2022/07/26	55	46.27	49.5	46.22	45.30	5.5	1,471	0.38%
2022/07/25	74	46.64	53	46.60	46.00	21	1,441	1.46%
2022/07/22	6	43.87	20	44.19	43.95	-14	1,374	-1.02%
2022/07/21	1	42.55	26	42.76	43.45	-25	1,367	-1.83%
2022/07/20	11	43.17	14	43.13	42.75	-3	1,369	-0.22%
2022/07/19	20	43.80	15	44.21	43.45	5	1,377	0.36%
2022/07/18	17	43.76	6	43.67	43.50	11	1,388	0.79%
2022/07/15	20	44.57	15	44.32	43.80	5	1,385	0.36%
2022/07/14	25.6	44.83	15	44.97	45.45	10.6	1,373	0.77%
2022/07/13	34	44.27	37	44.45	45.00	-3	1,375	-0.22%
2022/07/12	31	43.68	28	42.62	42.45	3	1,350	0.22%
2022/07/11	28	44.12	31	43.94	44.25	-3	1,321	-0.23%
2022/07/08	43.5	43.58	41.6	43.30	42.10	1.9	1,288	0.15%
2022/07/07	11	40.33	12.2	40.57	40.50	-1.2	1,241	-0.09%
2022/07/06	30.2	42.16	30.1	42.33	41.20	0.1	1,217	0.01%
2022/07/05	11	40.59	9	40.63	40.30	2	1,176	0.17%
2022/07/04	11.2	41.00	18	41.24	40.15	-6.8	1,156	-0.59%
2022/07/01	131.7	46.81	144.1	45.10	43.20	-12.4	1,115	-1.11%	大買/大賣/
2022/06/30	686.3	50.08	619.3	50.07	48.00	66.9	1,006	6.65%	大買/大賣/
2022/06/29	74	47.07	61.2	47.63	48.30	12.8	592	2.16%
2022/06/28	16.3	43.95	29	44.48	43.95	-12.8	443	-2.88%
2022/06/27	1	41.05	0	0.00	40.85	1	382	0.26%
2022/06/24	3	41.13	4	40.79	40.35	-1	379	-0.26%
2022/06/23	22	42.09	43	42.09	41.05	-21	369	-5.69%
2022/06/22	62	44.36	51	44.37	44.25	11	314	3.49%
2022/06/20	0	0.00	8	39.88	39.70	-8	228	-3.51%
2022/06/17	0	0.00	1	40.05	39.95	-1	237	-0.42%
2022/06/16	1	41.00	0	0.00	40.00	1	240	0.42%
2022/06/15	0	0.00	4	39.91	40.05	-4	239	-1.67%
2022/06/13	0	0.00	1	40.00	40.00	-1	242	-0.41%
2022/06/10	0	41.65	0	0.00	41.20	0	243	0.00%
2022/06/09	0	0.00	1	40.95	40.95	-1	243	-0.41%
2022/06/08	7	41.69	3	41.67	41.10	4	244	1.64%
2022/06/07	0	41.30	2	41.15	41.15	-2	242	-0.82%
2022/06/06	5	39.56	0	39.85	39.95	5	240	2.08%
2022/06/02	3	38.75	0	0.00	39.10	3	240	1.24%
2022/05/31	0	39.00	0	0.00	38.75	0	242	0.00%
2022/05/30	0	38.00	2	38.40	38.20	-2	241	-0.83%
2022/05/27	0	0.00	1	38.00	37.80	-1	240	-0.42%
2022/05/25	0	37.25	0	0.00	37.10	0	242	0.00%
2022/05/24	1	36.90	0	0.00	37.10	1	246	0.41%
2022/05/23	0	37.35	0	0.00	37.45	0	247	0.00%
2022/05/20	0	0.00	2	37.83	37.05	-2	249	-0.80%
2022/05/19	2	37.45	0	0.00	37.40	2	251	0.80%
2022/05/16	0	0.00	2	37.05	36.70	-2	253	-0.79%
2022/05/13	0	0.00	0	34.90	36.90	0	255	0.00%
2022/05/12	2	35.97	0	0.00	34.50	2	254	0.79%
2022/05/11	1	36.00	0	0.00	36.00	1	255	0.39%
2022/05/09	1	36.25	0	0.00	36.00	1	257	0.39%
2022/05/06	1	37.00	0	37.15	37.15	1	260	0.37%
2022/05/05	3	37.97	0	0.00	38.00	3	262	1.14%
2022/05/03	3	37.80	0.3	37.60	38.60	2.7	266	1.02%
2022/04/29	2	38.35	0	38.25	37.65	2	270	0.73%
2022/04/28	1	37.75	0	0.00	37.95	1	272	0.37%
2022/04/27	0	38.30	2	38.33	38.30	-2	270	-0.74%
2022/04/26	1	39.70	0	0.00	38.70	1	269	0.37%
2022/04/25	10.1	40.51	13.4	41.33	40.25	-3.4	263	-1.27%
2022/04/22	20.2	45.42	14	45.65	44.60	6.2	254	2.43%
2022/04/21	2	43.95	0	43.60	43.80	2	236	0.85%
2022/04/20	0	44.85	2	44.10	44.15	-2	233	-0.84%
2022/04/19	1.5	45.10	6	46.96	44.85	-4.5	232	-1.93%
2022/04/18	4	43.40	4	44.79	44.55	0	215	0.00%
2022/04/15	2	44.32	0	0.00	43.45	2	208	0.96%
2022/04/14	2	43.95	3	43.53	43.95	-1	210	-0.47%
2022/04/13	0	42.56	5	42.00	42.20	-5	205	-2.43%
2022/04/12	0	42.65	0	0.00	41.60	0	205	0.00%
2022/04/11	11	42.15	2	41.43	41.40	9	207	4.33%
2022/04/08	1	42.30	0	0.00	42.15	1	210	0.48%
2022/04/07	2	42.28	1	42.40	41.70	1	213	0.48%
2022/04/06	0.1	42.51	0	0.00	42.35	0.1	215	0.06%
2022/04/01	2	42.73	0	42.90	42.50	2	217	0.91%
2022/03/30	0	45.00	2.1	44.33	43.90	-2.1	229	-0.92%
2022/03/29	0	45.00	0	0.00	43.75	0	226	0.00%
2022/03/28	1	43.50	0	0.00	43.65	1	227	0.44%
2022/03/25	3	42.83	3	43.20	43.45	0	225	0.00%
2022/03/24	0	0.00	2	43.10	43.20	-2	225	-0.89%
2022/03/23	4	43.73	3	44.28	43.80	1	227	0.45%
2022/03/22	5	43.96	4	44.03	44.00	1	225	0.45%
2022/03/21	0	0.00	1	40.30	40.90	-1	216	-0.46%
2022/03/18	0	42.28	0	0.00	39.60	0	221	0.00%
2022/03/17	0	42.30	1	39.55	39.55	-1	227	-0.44%
2022/03/16	0	39.00	1	38.65	38.65	-1	243	-0.41%
2022/03/15	1	39.01	0	0.00	38.55	1	250	0.40%
2022/03/14	2	39.73	0	0.00	39.65	2	259	0.77%
2022/03/11	0	0.00	1	40.25	40.25	-1	263	-0.38%
2022/03/10	0	44.38	0	0.00	41.05	0	270	0.00%
2022/03/09	1	39.85	1	40.25	40.40	0	274	0.00%
2022/03/08	2	39.53	2	40.08	39.35	0	296	0.00%
2022/03/07	0	42.80	0	0.00	40.55	0	310	0.00%
2022/03/04	0	43.80	0	0.00	42.80	0	324	0.00%
2022/03/02	0	42.95	0	0.00	42.50	0	373	0.00%
2022/03/01	0	43.40	0	0.00	42.85	0	390	0.00%
2022/02/25	0	42.05	1	42.35	42.25	-1	394	-0.25%
2022/02/24	4	41.56	1	41.80	42.10	3	413	0.73%
2022/02/23	1	42.60	2	43.65	42.75	-1	423	-0.24%
2022/02/22	2	42.61	1	44.05	42.60	1	429	0.24%
2022/02/18	3.1	43.41	0	0.00	43.40	3.1	437	0.71%
2022/02/17	2	43.65	0	0.00	43.55	2	448	0.45%
2022/02/15	5	44.40	0	0.00	43.75	5	491	1.02%
2022/02/14	0	46.00	2	43.35	43.30	-2	535	-0.37%
2022/02/11	0	48.00	2.1	45.58	44.70	-2.1	578	-0.37%
2022/02/10	0	46.15	12	44.96	44.85	-12	594	-2.02%
2022/02/09	2	45.50	0	0.00	45.30	2	596	0.34%
2022/02/08	2	44.38	3	44.30	44.35	-1	595	-0.17%
2022/02/07	0.2	43.63	0	0.00	44.70	0.2	593	0.03%
2022/01/25	3	42.53	2	42.80	42.40	1	594	0.17%
2022/01/24	0	44.35	0	0.00	43.95	0	604	0.00%
2022/01/21	5	44.56	4.5	44.74	44.55	0.5	604	0.08%
2022/01/20	3	45.68	0	0.00	45.40	3	604	0.50%
2022/01/19	11	45.56	0	0.00	45.45	11	607	1.82%
2022/01/18	2	46.48	0	0.00	46.35	2	607	0.33%
2022/01/17	1	46.40	0	0.00	47.05	1	610	0.16%
2022/01/14	4	46.35	2	46.30	46.45	2	611	0.33%
2022/01/13	8	47.46	2	47.90	47.50	6	611	0.98%
2022/01/12	2	47.55	0	0.00	47.40	2	610	0.33%
2022/01/11	2	49.18	0	0.00	48.50	2	611	0.33%
2022/01/10	1	50.00	0	0.00	50.00	1	619	0.16%
2022/01/07	5	50.09	1	50.10	50.10	4	625	0.64%
2022/01/06	0	0.00	1	51.40	51.20	-1	624	-0.16%
2022/01/05	2	51.00	0	0.00	50.90	2	636	0.31%
2022/01/04	2	50.60	0	0.00	51.10	2	676	0.30%
2022/01/03	0	51.90	0	51.60	50.90	0	682	0.00%
2021/12/29	0	0.00	2	51.80	51.00	-2	700	-0.29%
2021/12/28	2	50.90	0	0.00	51.20	2	708	0.28%
2021/12/27	0	0.00	1	52.00	51.50	-1	725	-0.14%
2021/12/24	6	50.97	0	0.00	50.90	6	742	0.81%
2021/12/22	1	51.80	0	0.00	52.10	1	752	0.13%
2021/12/21	1	52.10	0	52.80	52.20	1	769	0.13%
2021/12/20	0	0.00	1	51.50	52.00	-1	790	-0.13%
2021/12/17	6	51.59	1	51.42	51.10	5	792	0.63%
2021/12/16	5.1	52.02	1	52.30	52.10	4.1	803	0.51%
2021/12/14	8	53.01	0	0.00	52.30	8	805	0.99%
2021/12/13	2	54.80	1	54.60	54.50	1	804	0.12%
2021/12/10	14.1	55.23	2.3	55.49	55.70	11.8	802	1.47%
2021/12/09	4.5	58.05	0	0.00	57.80	4.5	788	0.57%
2021/12/08	0	0.00	15	59.09	59.40	-15	786	-1.91%
2021/12/06	7	59.36	2	59.60	58.50	5	794	0.63%
2021/12/03	0	58.45	3	58.50	58.50	-3	809	-0.37%
2021/12/02	33	60.43	28	58.03	58.00	5	840	0.60%
2021/12/01	17	59.12	19	59.86	60.60	-2	843	-0.24%
2021/11/30	6	57.68	12	58.59	58.90	-6	840	-0.71%
2021/11/29	9	57.59	10	58.09	57.40	-1	841	-0.12%
2021/11/26	29	58.54	28	57.94	57.30	1	849	0.12%
2021/11/25	3	58.47	19	58.44	58.00	-16	820	-1.95%
2021/11/24	1	55.70	2	55.50	55.90	-1	819	-0.12%
2021/11/23	12	56.98	3	57.57	55.30	9	825	1.09%
2021/11/22	2	58.15	1	57.70	57.60	1	833	0.12%
2021/11/19	0	0.00	2	55.70	56.40	-2	863	-0.23%
2021/11/18	5	56.86	7	56.89	56.60	-2	897	-0.22%
2021/11/17	1	58.20	0	0.00	57.50	1	932	0.11%
2021/11/16	4	57.88	25.1	57.71	57.30	-21.1	1,033	-2.04%
2021/11/15	46	59.63	8	59.19	58.60	38	1,110	3.42%
2021/11/12	33	59.01	29	59.18	59.70	4	1,160	0.34%
2021/11/11	13.5	57.93	9	56.94	59.60	4.5	1,154	0.39%
2021/11/10	9.1	53.45	2	53.20	54.20	7.1	1,138	0.62%
2021/11/09	0	0.00	7.1	54.65	55.80	-7.1	1,129	-0.62%
2021/11/08	1	51.00	2	50.90	50.80	-1	1,153	-0.09%
2021/11/05	1	51.00	0	0.00	51.20	1	1,188	0.08%
2021/11/04	0	0.00	1	51.50	51.00	-1	1,232	-0.08%
2021/11/03	1	51.10	0	0.00	50.80	1	1,284	0.08%
2021/11/02	3	50.67	5	51.78	50.80	-2	1,320	-0.15%
2021/11/01	7	51.71	9	52.42	52.00	-2	1,353	-0.15%
2021/10/29	0.1	51.90	11	50.86	50.80	-11	1,378	-0.79%
2021/10/27	0	0.00	1	51.60	51.60	-1	1,505	-0.07%
2021/10/26	0.1	52.00	1	51.60	51.10	-0.9	1,644	-0.05%
2021/10/25	2	50.65	1	50.40	51.10	1	1,765	0.06%
2021/10/22	4.1	51.16	0	0.00	50.90	4.1	1,864	0.22%
2021/10/21	1.1	53.21	2	53.85	52.80	-1	1,911	-0.05%
2021/10/20	0	0.00	1	53.40	53.00	-1	1,942	-0.05%
2021/10/18	3	53.97	4	54.05	54.00	-1	1,961	-0.05%
2021/10/15	2	53.05	5.2	53.78	52.60	-3.2	2,045	-0.15%
2021/10/14	0	0.00	3	52.50	52.00	-3	2,114	-0.14%
2021/10/13	7.1	51.69	1	51.30	51.60	6.1	2,134	0.28%
2021/10/12	24	56.95	21.1	56.65	54.00	2.9	2,137	0.13%
2021/10/08	7	54.10	1	54.00	53.50	6	2,144	0.28%
2021/10/07	1.1	55.20	6.2	54.84	55.50	-5.1	2,209	-0.23%
2021/10/06	3	53.02	1	55.70	52.50	2	2,227	0.09%
2021/10/05	5	51.66	10	53.15	53.80	-5	2,230	-0.22%
2021/10/04	2.1	53.42	6	52.72	51.80	-3.9	2,241	-0.17%
2021/10/01	7.1	51.60	3	51.00	50.10	4.1	2,233	0.18%
2021/09/30	1.1	54.22	1.3	54.32	54.50	-0.3	2,217	-0.01%
2021/09/29	6	55.63	1.3	56.04	55.00	4.7	2,214	0.21%
2021/09/28	9	58.66	3	58.30	58.30	6	2,203	0.27%
2021/09/27	3	59.30	13	59.57	61.20	-10	2,187	-0.46%
2021/09/24	1	56.50	0	0.00	56.80	1	2,176	0.05%
2021/09/23	11	57.52	8	57.90	56.40	3	2,208	0.14%
2021/09/22	2.1	54.31	2.2	54.93	54.80	-0.1	2,195	0.00%
2021/09/17	7	56.16	5.8	56.33	56.40	1.2	2,191	0.05%
2021/09/16	1	57.10	2	55.90	57.00	-1	2,193	-0.05%
2021/09/15	3	57.10	3	57.33	57.10	0	2,193	0.00%
2021/09/14	2	58.80	0	0.00	58.30	2	2,193	0.09%
2021/09/13	0	0.00	3	58.37	58.70	-3	2,193	-0.14%
2021/09/10	8.1	57.70	2	57.40	58.00	6.1	2,193	0.28%
2021/09/09	0.1	57.90	8	58.89	59.20	-7.9	2,185	-0.36%
2021/09/08	24.1	58.66	10	59.02	57.00	14.1	2,179	0.64%
2021/09/07	6	60.00	8	60.10	60.10	-2	2,159	-0.09%
2021/09/06	5	58.62	16	59.62	59.00	-11	2,128	-0.52%
2021/09/03	5	61.18	10.1	61.01	60.30	-5.1	2,106	-0.24%
2021/09/02	8.1	61.14	5.1	60.77	60.70	3	2,097	0.14%
2021/09/01	12.5	63.30	7.2	64.71	62.40	5.4	2,087	0.26%
2021/08/31	1.1	64.00	5	63.98	63.60	-3.9	2,068	-0.19%
2021/08/30	3	64.70	4	64.70	64.30	-1	2,073	-0.05%
2021/08/27	2	64.05	20	63.60	63.60	-18	2,075	-0.87%
2021/08/26	12.6	65.24	1.6	65.68	64.80	11.1	2,077	0.53%
2021/08/25	6	63.93	22.3	64.14	67.00	-16.3	2,063	-0.79%
2021/08/24	63.3	67.08	24.1	65.70	64.00	39.3	2,040	1.92%
2021/08/23	13.3	66.07	29.1	66.75	66.20	-15.8	2,021	-0.78%
2021/08/20	133.2	69.81	93	67.94	65.90	40.2	2,001	2.01%	大買/
2021/08/19	26.1	69.69	28.4	70.64	70.90	-2.3	1,914	-0.12%
2021/08/18	51.1	65.36	43	63.20	65.20	8.1	2,006	0.40%
2021/08/17	1	72.60	7	70.81	69.60	-6	1,954	-0.31%
2021/08/16	13.5	69.78	6.2	70.58	71.50	7.3	1,995	0.37%
2021/08/13	4.1	71.25	6.2	71.31	74.60	-2.1	1,990	-0.11%
2021/08/12	13.2	68.86	7.3	71.08	72.10	5.9	1,978	0.30%
2021/08/11	5	62.28	14.1	62.82	65.60	-9.1	1,943	-0.47%
2021/08/10	8.6	67.31	12.2	68.95	65.60	-3.7	1,938	-0.19%
2021/08/09	21.3	76.94	12.4	74.34	72.80	8.8	1,941	0.45%
2021/08/06	17.2	70.17	9	70.70	73.40	8.2	1,901	0.43%
2021/08/05	3.2	64.79	7	64.51	66.80	-3.9	1,941	-0.20%
2021/08/04	19.3	61.68	15.2	60.94	60.80	4.1	1,952	0.21%
2021/08/03	44.2	59.89	32.1	60.38	62.50	12.1	1,923	0.63%
2021/08/02	53.1	56.69	59.5	57.49	57.50	-6.4	1,859	-0.34%
2021/07/30	97.2	56.37	69	56.33	56.10	28.3	1,795	1.57%
2021/07/29	94.8	51.67	98.2	53.92	54.60	-3.4	1,659	-0.21%
2021/07/28	39	48.94	54.7	49.37	49.65	-15.7	1,541	-1.02%
2021/07/27	83.2	44.01	70	45.38	45.15	13.1	1,448	0.91%
2021/07/26	26	42.40	22	43.77	43.10	4	1,406	0.29%
2021/07/22	3	40.56	4.1	39.34	39.80	-1.1	1,374	-0.08%
2021/07/21	17.1	44.33	13	42.77	40.20	4.1	1,372	0.30%
2021/07/20	19	42.93	21.2	43.99	44.40	-2.2	1,282	-0.17%
2021/07/19	11	40.60	9	40.59	40.40	2	1,219	0.16%
2021/07/16	9.1	40.05	13.1	39.90	39.60	-4	1,214	-0.33%
2021/07/15	27	39.47	18.3	39.37	40.35	8.8	1,218	0.72%
2021/07/14	9	40.61	6	40.21	40.95	3	1,255	0.24%
2021/07/13	1	38.20	6	38.68	37.25	-5	1,251	-0.40%
2021/07/12	5	37.21	6	37.03	37.30	-1	1,232	-0.08%
2021/07/09	5	36.80	4	37.62	37.95	1	1,234	0.08%
2021/07/08	3	36.45	0	37.00	36.80	3	1,228	0.24%
2021/07/07	0	0.00	1	36.00	36.00	-1	1,240	-0.08%
2021/07/06	0	0.00	1	36.20	35.45	-1	1,243	-0.08%
2021/07/02	0	0.00	1.6	35.64	35.60	-1.6	1,258	-0.13%
2021/07/01	1	36.70	3	36.30	35.55	-2	1,269	-0.16%
2021/06/30	15.1	37.19	5	37.43	37.15	10.1	1,269	0.80%
2021/06/29	0.6	35.60	0	0.00	35.75	0.6	1,259	0.05%
2021/06/23	0	0.00	4	34.85	35.00	-4	1,284	-0.31%
2021/06/22	2	34.90	1.2	34.10	34.10	0.8	1,324	0.06%
2021/06/21	1.4	35.69	2	35.20	35.05	-0.6	1,439	-0.04%
2021/06/18	0	34.60	5	34.42	35.00	-5	1,484	-0.33%
2021/06/17	2	34.70	2	34.35	34.35	0	1,490	0.00%
2021/06/16	0	0.00	1.3	34.45	34.35	-1.3	1,495	-0.09%
2021/06/15	0	0.00	6	34.90	34.85	-6	1,518	-0.40%
2021/06/11	1	35.90	2	35.53	35.00	-1	1,520	-0.07%
2021/06/10	1	35.30	0.3	35.40	35.40	0.7	1,522	0.04%
2021/06/09	11	34.62	13.1	34.95	35.00	-2.1	1,526	-0.13%
2021/06/08	0	0.00	1	35.00	35.20	-1	1,532	-0.07%
2021/06/07	0.1	36.30	3	35.35	35.20	-2.9	1,544	-0.19%
2021/06/04	1	36.90	1	36.95	36.40	0	1,593	0.00%
2021/06/03	0	0.00	1.1	36.62	36.85	-1.1	1,582	-0.07%
2021/06/02	0	0.00	1	36.60	36.05	-1	1,581	-0.06%
2021/06/01	3	36.08	4	36.41	35.90	-1	1,571	-0.06%
2021/05/31	18	34.86	29	34.65	36.50	-11	1,551	-0.71%
2021/05/28	12	34.95	26	35.02	35.05	-14	1,530	-0.91%
2021/05/27	4	35.63	2	35.93	35.80	2	1,510	0.13%
2021/05/26	59	37.49	42.2	37.08	36.35	16.8	1,489	1.13%
2021/05/25	6	34.95	18	34.55	35.50	-12	1,310	-0.91%
2021/05/24	40.1	35.37	25	35.23	35.35	15	1,298	1.16%
2021/05/21	3	32.78	12.3	32.63	33.95	-9.3	1,241	-0.75%
2021/05/20	4.1	32.68	9	32.16	32.15	-4.9	1,226	-0.40%
2021/05/19	2	31.30	8.2	30.95	31.05	-6.2	1,207	-0.51%
2021/05/18	23	32.55	16	31.56	31.80	7	1,213	0.58%
2021/05/17	26	32.77	22	32.68	33.70	4	1,189	0.34%
2021/05/14	2	31.10	8.2	31.31	30.65	-6.2	1,141	-0.54%
2021/05/13	91.5	35.54	69.1	34.28	32.50	22.5	1,128	1.99%
2021/05/12	24.1	33.33	27	33.62	33.45	-2.9	1,049	-0.28%
2021/05/11	1	31.90	1	32.00	32.00	0	1,001	0.00%
2021/05/07	0	32.05	0	0.00	32.10	0	997	0.00%
2021/05/06	1	32.25	3	32.50	32.00	-2	998	-0.20%
2021/05/05	1	32.10	0	0.00	32.05	1	990	0.10%
2021/05/03	2	33.00	7	33.07	32.50	-5	974	-0.51%
2021/04/29	1	33.25	3	33.18	33.00	-2	964	-0.21%
2021/04/28	0	34.00	5	33.34	33.30	-5	959	-0.52%
2021/04/27	8.2	34.22	6	34.45	34.00	2.2	955	0.23%
2021/04/26	4	32.65	13.1	32.97	33.00	-9.1	941	-0.97%
2021/04/23	3	33.25	0	0.00	33.00	3	937	0.32%
2021/04/22	11	34.14	13	33.27	32.90	-2	925	-0.22%
2021/04/21	6	35.00	8	35.62	35.00	-2	904	-0.22%
2021/04/20	124.1	37.58	97	37.65	36.30	27.1	883	3.07%	大買/
2021/04/19	4	36.17	17.1	35.69	36.85	-13.1	800	-1.64%
2021/04/16	2	33.38	3	33.32	33.50	-1	733	-0.14%
2021/04/15	7	33.37	30.5	33.25	33.40	-23.5	725	-3.24%
2021/04/14	1	31.85	1	31.60	32.20	0	709	0.00%
2021/04/13	4	33.15	6	33.11	32.50	-2	695	-0.29%
2021/04/12	2	32.70	2	32.68	32.65	0	671	0.00%
2021/04/09	4	32.21	4	32.21	32.05	0	664	0.00%
2021/04/08	1	32.80	1	33.00	32.75	0	655	0.00%
2021/04/07	1	33.05	1	33.05	33.00	0	646	0.00%
2021/04/06	2	32.55	5	32.55	32.60	-3	633	-0.47%
2021/04/01	6	32.30	5	32.20	32.20	1	621	0.16%
2021/03/31	7	31.69	7	31.62	31.80	0	595	0.00%
2021/03/30	1	30.90	9	31.24	31.00	-8	584	-1.37%
2021/03/29	0.2	30.91	3	30.77	30.95	-2.8	577	-0.48%
2021/03/26	8	30.90	19.2	30.87	30.90	-11.1	569	-1.95%
2021/03/25	52.2	32.70	51	31.49	31.35	1.2	556	0.22%
2021/03/24	136.6	33.53	77.2	33.82	34.00	59.4	511	11.61%	大買/
2021/03/23	21	29.05	47.6	30.53	31.65	-26.6	392	-6.78%
2021/03/22	3.2	28.73	0	28.85	28.80	3.2	342	0.94%
2021/03/19	1	28.70	2	28.93	28.85	-1	331	-0.30%
2021/03/18	1.4	28.77	8	28.93	29.05	-6.6	322	-2.05%
2021/03/17	0	28.40	0	0.00	28.60	0	297	0.00%
2021/03/16	1	28.55	9	28.52	28.50	-8	291	-2.74%
2021/03/15	3	28.55	0	28.45	28.50	3	288	1.04%
2021/03/12	9.2	28.50	5	28.51	28.60	4.2	280	1.49%
2021/03/11	12	28.43	5	28.41	28.45	7	267	2.62%
2021/03/10	26.1	28.40	10	28.48	28.40	16.1	252	6.37%
2021/03/09	0	0.00	4	27.50	27.50	-4	192	-2.08%
2021/03/08	5	24.88	2	24.80	25.00	3	185	1.61%
2021/03/05	0	24.45	2	23.80	24.25	-2	174	-1.15%
2021/03/04	0	23.88	0	0.00	23.45	0	170	0.00%
2021/03/03	0	24.78	1	23.35	23.30	-1	169	-0.59%
2021/03/02	0	0.00	1	23.60	23.40	-1	170	-0.59%
2021/02/26	2	23.65	1	23.75	23.80	1	169	0.59%
2021/02/24	1	23.90	0	23.65	23.80	1	170	0.58%
2021/02/23	2	24.50	0	25.00	24.35	2	165	1.21%
2021/02/22	3	24.88	0	0.00	24.75	3	161	1.86%
2021/02/19	0	24.40	1	24.50	24.00	-1	151	-0.66%
2021/02/17	0.1	24.22	1	22.80	22.95	-1	134	-0.71%
2021/02/04	0	23.73	0	0.00	22.80	0	125	0.00%
2021/02/03	0	23.50	0	0.00	22.80	0	125	0.00%
2021/02/02	0	23.95	0	0.00	22.75	0	127	0.00%
2021/01/27	0	0.00	1	22.60	22.65	-1	114	-0.88%
2021/01/26	0	22.30	0	0.00	22.55	0	112	0.00%
2021/01/20	0	23.00	0	0.00	22.45	0	130	0.00%
2021/01/19	0	0.00	1	22.35	22.60	-1	128	-0.78%
2021/01/15	0	0.00	1	22.65	22.70	-1	125	-0.80%
2021/01/13	0	0.00	0.1	23.70	23.40	-0.1	124	-0.08%
2021/01/12	0	0.00	0.1	23.47	23.15	-0.1	124	-0.06%
2021/01/11	0.1	23.45	5.1	23.52	23.40	-5	124	-4.03%
2021/01/08	8	23.14	0	0.00	22.95	8	130	6.13%
2021/01/07	0	23.45	0	0.00	23.05	0	129	0.04%
2021/01/05	0.1	24.35	0	0.00	22.90	0.1	128	0.06%
2021/01/04	0	0.00	2	23.00	22.95	-2	129	-1.55%
2020/12/31	0	23.60	2	23.00	22.90	-2	128	-1.55%
2020/12/25	0	0.00	1	22.70	22.60	-1	129	-0.77%
2020/12/24	5	22.81	0	0.00	22.65	5	130	3.85%
2020/12/22	0	23.15	0	0.00	23.00	0	132	0.02%
2020/12/21	0	22.90	0	0.00	23.00	0	134	0.00%
2020/12/17	0	0.00	1	23.00	22.85	-1	135	-0.74%
2020/12/15	0	0.00	2	22.45	22.45	-2	137	-1.46%
2020/12/11	0	22.75	2	22.55	22.55	-2	137	-1.45%
2020/12/10	0.1	22.40	1	22.50	22.55	-0.9	138	-0.66%
2020/12/09	0	22.60	0	0.00	22.60	0	139	0.03%
2020/12/07	1	22.85	1	22.85	22.90	0	141	0.00%
2020/12/04	0	0.00	0	23.40	23.20	0	144	0.00%
2020/11/27	0	0.00	1	23.60	23.55	-1	167	-0.60%
2020/11/19	0	0.00	1	23.25	23.30	-1	176	-0.57%
2020/11/17	0	0.00	1	23.00	23.10	-1	183	-0.55%
2020/11/13	2	22.40	1	22.45	22.75	1	200	0.50%
2020/11/12	0	0.00	1	22.20	22.35	-1	202	-0.49%
2020/11/09	0	0.00	3	22.45	22.55	-3	207	-1.45%
2020/11/05	0.1	22.55	0	0.00	22.55	0.1	211	0.05%
2020/10/30	3	22.50	1	22.10	22.15	2	235	0.85%
2020/10/29	2	22.45	1	22.45	22.45	1	242	0.41%
2020/10/27	1	22.60	0	0.00	22.60	1	236	0.42%
2020/10/26	0	24.00	0	0.00	22.70	0	240	0.00%
2020/10/23	0	25.15	0	0.00	22.80	0	249	0.00%
2020/10/21	0	23.00	0	0.00	23.00	0	263	0.00%
2020/10/19	0	0.00	1	22.95	23.05	-1	273	-0.37%
2020/10/14	1	23.15	0	0.00	23.15	1	288	0.35%
2020/10/13	1	23.00	0	0.00	22.95	1	308	0.32%
2020/09/11	1	24.20	0	0.00	23.70	1	1,059	0.09%
2020/09/09	1	24.50	1	24.50	24.60	0	1,200	0.00%
2020/09/08	0	0.00	1	24.35	24.75	-1	1,249	-0.08%
2020/09/03	0	0.00	2	24.35	24.30	-2	1,271	-0.16%
2020/09/01	1	23.80	0	0.00	24.05	1	1,302	0.08%
2020/08/31	1	24.50	0	0.00	24.40	1	1,400	0.07%
2020/08/27	2	24.20	1	24.40	24.15	1	1,420	0.07%
2020/08/21	2	23.65	1	24.05	24.05	1	1,442	0.07%
2020/08/20	5	23.57	0	0.00	23.15	5	1,453	0.34%
2020/08/12	0	0.00	12	25.77	25.85	-12	1,574	-0.76%
2020/08/11	1	25.90	22	25.75	25.65	-21	1,627	-1.29%
2020/08/10	2	26.50	3	26.42	26.10	-1	1,631	-0.06%
2020/08/06	1	27.10	0	0.00	27.10	1	1,645	0.06%
2020/08/05	0	0.00	1	27.60	27.65	-1	1,644	-0.06%
2020/08/04	3	27.53	0	0.00	27.55	3	1,651	0.18%
2020/08/03	0	0.00	1	27.50	27.70	-1	1,668	-0.06%
2020/07/31	0	0.00	2	27.28	27.25	-2	1,676	-0.12%
2020/07/30	10	26.75	1	26.50	26.65	9	1,725	0.52%
2020/07/29	0	0.00	1	26.50	26.40	-1	1,762	-0.06%
2020/07/28	2	25.00	0	0.00	25.15	2	1,817	0.11%
2020/07/27	2	25.50	1	26.55	25.45	1	1,870	0.05%
2020/07/24	4	26.75	6	26.79	26.65	-2	1,889	-0.11%
2020/07/23	2	27.48	2	27.50	27.35	0	1,894	0.00%
2020/07/21	1	27.50	0	0.00	27.25	1	1,913	0.05%
2020/07/20	2	26.50	2	26.00	27.25	0	1,910	0.00%
2020/07/17	7	26.71	7	26.94	26.60	0	1,904	0.00%
2020/07/15	4	28.06	4	27.75	27.75	0	1,899	0.00%
2020/07/14	10	28.64	1	28.60	28.25	9	1,889	0.48%
2020/07/13	0	0.00	1	28.70	28.60	-1	1,884	-0.05%
2020/07/10	6	29.40	3	29.10	29.05	3	1,885	0.16%
2020/07/09	11	30.32	9	29.96	30.35	2	1,873	0.11%
2020/07/08	9	29.22	12	29.57	29.95	-3	1,839	-0.16%
2020/07/07	4	28.14	0	0.00	28.05	4	1,804	0.22%
2020/07/06	7	29.05	2	29.75	28.90	5	1,784	0.28%
2020/07/03	7	29.91	5	29.91	29.50	2	1,762	0.11%
2020/07/02	4	30.14	2	30.15	29.80	2	1,738	0.12%
2020/07/01	1	29.25	3	29.60	29.85	-2	1,725	-0.12%
2020/06/30	2	29.70	2	29.65	29.30	0	1,713	0.00%
2020/06/29	2	30.43	2	30.50	29.90	0	1,700	0.00%
2020/06/24	7	30.04	5	30.36	29.35	2	1,671	0.12%
2020/06/23	4	31.06	18	31.52	30.70	-14	1,644	-0.85%
2020/06/22	12	31.18	13	31.14	31.30	-1	1,587	-0.06%
2020/06/19	28	31.99	16	31.87	31.50	12	1,539	0.78%
2020/06/18	82	33.96	46	34.60	35.00	36	1,434	2.51%
2020/06/17	10	30.85	24	31.41	31.95	-14	1,213	-1.15%
2020/06/16	2	30.00	1	29.75	29.05	1	1,098	0.09%
2020/06/15	20	29.02	31	29.25	29.00	-11	1,081	-1.02%
2020/06/12	1	27.10	1	26.00	27.60	0	1,032	0.00%
2020/06/11	5	28.00	1	27.45	27.25	4	1,032	0.39%
2020/06/10	3	28.33	5	28.60	29.00	-2	1,022	-0.20%
2020/06/09	0	0.00	1	28.25	28.20	-1	1,003	-0.10%
2020/06/08	3	28.08	4	28.51	28.00	-1	1,004	-0.10%
2020/06/05	42	30.63	29	30.26	29.20	13	981	1.33%
2020/06/04	1	28.80	0.2	28.80	28.80	0.8	882	0.09%
2020/06/02	0	0.00	1	25.50	25.90	-1	869	-0.12%
2020/06/01	0	0.00	1	25.70	26.00	-1	863	-0.12%
2020/05/29	0	0.00	2	26.10	26.25	-2	855	-0.23%
2020/05/28	2	25.55	0	0.00	25.75	2	850	0.24%
2020/05/26	1	28.70	0	0.00	27.35	1	828	0.12%
2020/05/25	1	28.55	3	28.30	28.60	-2	804	-0.25%
2020/05/22	1	27.00	0	0.00	26.85	1	755	0.13%
2020/05/21	1	26.90	5	26.59	26.60	-4	739	-0.54%
2020/05/20	1	27.20	1	27.45	27.30	0	727	0.00%
2020/05/19	0	0.00	4	27.58	27.85	-4	718	-0.56%
2020/05/18	2	27.50	0	0.00	27.50	2	678	0.29%
2020/05/13	1	26.35	5	26.50	26.40	-4	616	-0.65%
2020/05/12	6	25.46	0	0.00	25.45	6	602	1.00%
2020/05/11	3	25.70	1	25.05	25.60	2	597	0.33%
2020/05/08	3.2	26.75	8	25.89	25.70	-4.9	583	-0.84%
2020/05/07	5	27.60	5	27.57	27.45	0	560	0.00%
2020/05/06	9	28.79	13	28.49	27.80	-4	545	-0.73%
2020/05/05	24	29.11	15	28.23	28.60	9	493	1.82%
2020/05/04	25	28.31	21	28.87	29.20	4	455	0.88%
2020/04/30	9.1	28.05	6	27.95	27.80	3.1	391	0.79%
2020/04/29	3	25.68	4	26.38	26.25	-1	332	-0.30%
2020/04/28	3	24.93	0	0.00	24.55	3	308	0.97%
2020/04/27	10	24.25	12.5	24.27	24.80	-2.5	302	-0.83%
2020/04/24	0	0.00	4	23.45	23.30	-4	288	-1.39%
2020/04/23	0	22.30	0	0.00	22.00	0	275	0.00%
2020/04/22	2	21.65	0	0.00	21.60	2	273	0.73%
2020/04/21	5	22.58	0	0.00	21.95	5	267	1.87%
2020/04/20	0	0.00	3	21.97	23.30	-3	259	-1.16%
2020/04/17	2	21.75	0	0.00	21.60	2	244	0.82%
2020/04/16	1	21.35	0	0.00	21.90	1	240	0.42%
2020/04/15	0	21.65	0	0.00	21.40	0	236	0.00%
2020/04/14	2	20.33	7	21.62	21.85	-5	225	-2.21%
2020/04/13	4	19.84	0	0.00	19.90	4	214	1.87%
2020/04/08	3	18.30	0	0.00	18.70	3	205	1.46%
2020/04/07	0	0.00	2	17.55	17.60	-2	203	-0.98%
2020/04/01	0	0.00	1	16.35	16.30	-1	203	-0.49%
2020/03/26	1	15.10	0	0.00	15.30	1	198	0.50%
2020/03/24	0	0.00	2	13.50	13.45	-2	192	-1.04%
2020/03/23	1	12.90	0	0.00	13.10	1	191	0.52%
2020/03/20	1	13.40	0	0.00	13.25	1	190	0.53%
2020/03/19	0	0.00	2	13.00	12.80	-2	186	-1.07%
2020/03/17	3	15.52	0	0.00	15.50	3	180	1.67%
2020/03/12	1	19.85	0	0.00	19.90	1	213	0.47%
2020/03/09	1	23.45	0	0.00	22.70	1	212	0.47%
2020/03/02	4	22.00	1	22.10	22.15	3	206	1.45%
2020/02/24	1	23.30	0	0.00	23.35	1	215	0.46%
2020/02/06	4	23.60	0	0.00	23.60	4	233	1.72%
2020/01/16	0	0.00	1	24.20	24.10	-1	228	-0.44%
2019/12/16	0	0.00	2	25.05	25.05	-2	229	-0.87%
2019/12/11	0	0.00	2	25.40	25.35	-2	234	-0.85%
2019/12/10	2	26.10	0	0.00	25.55	2	229	0.87%
2019/12/09	2	25.93	0	0.00	25.90	2	217	0.92%
2019/11/26	0	0.00	2	24.40	24.40	-2	179	-1.12%
2019/11/22	1	24.35	0	0.00	24.70	1	182	0.55%
2019/11/11	0	0.00	1	24.70	24.55	-1	174	-0.57%
2019/11/06	5	25.70	0	0.00	25.65	5	162	3.08%
2019/10/24	1	25.50	0	0.00	25.75	1	177	0.56%
2019/10/23	0	0.00	1	25.10	25.00	-1	179	-0.56%
2019/10/15	1	25.35	0	0.00	25.30	1	232	0.43%
2019/10/07	0	0.00	1	25.40	25.25	-1	258	-0.39%
2019/09/04	0	0.00	2	26.30	26.25	-2	305	-0.65%
2019/09/02	0	0.00	1	26.00	25.95	-1	303	-0.33%
2019/08/21	2	25.50	0	0.00	25.60	2	287	0.70%
2019/08/14	0	0.00	1	24.70	24.70	-1	282	-0.35%
2019/08/07	0	0.00	1	24.65	24.50	-1	284	-0.35%
2019/07/30	0	0.00	1	25.10	25.05	-1	275	-0.36%
2019/07/29	2	25.90	0	0.00	25.80	2	271	0.74%
2019/07/25	1	26.50	0	0.00	26.40	1	266	0.37%
2019/07/23	1	27.75	1	27.50	27.50	0	259	0.00%
2019/07/19	1	27.50	0	0.00	27.90	1	251	0.40%
2019/07/18	2	28.18	2	27.73	27.80	0	245	0.00%
2019/07/16	0	0.00	1	27.45	27.05	-1	220	-0.45%
2019/07/15	4	27.50	5	27.36	27.20	-1	217	-0.46%
2019/07/10	5	26.70	3	27.25	26.60	2	207	0.96%
2019/07/04	1	26.45	0	0.00	26.15	1	203	0.49%
2019/07/03	5	26.55	0	0.00	26.30	5	204	2.44%
2019/07/02	1	26.70	0	0.00	26.50	1	200	0.50%
2019/06/25	0	0.00	1	24.80	24.70	-1	347	-0.29%
2019/06/24	0	0.00	1	25.00	25.00	-1	349	-0.29%
2019/05/28	1	23.35	0	0.00	23.50	1	480	0.21%
2019/05/06	0	0.00	1	25.60	25.15	-1	788	-0.13%
2019/05/03	1	25.90	0	0.00	25.75	1	801	0.12%
2019/04/29	1	25.70	0	0.00	25.40	1	805	0.12%
2019/04/16	0	27.65	0	0.00	27.65	0	837	0.00%
2019/04/15	0	0.00	1	27.50	27.30	-1	840	-0.12%
2019/04/10	5	28.10	5	28.00	28.00	0	858	0.00%
2019/04/08	0	0.00	1	27.40	27.20	-1	843	-0.12%
2019/04/03	7	27.56	5	27.45	27.45	2	838	0.24%
2019/04/01	1	27.45	8	27.41	27.30	-7	820	-0.85%
2019/03/29	19	29.19	11	28.52	28.20	8	807	0.99%
2019/03/28	0	0.00	6	28.45	28.45	-6	703	-0.85%
2019/03/15	0	0.00	1	27.30	27.30	-1	691	-0.14%
2019/03/14	0	0.00	3	27.70	27.30	-3	690	-0.43%
2019/03/13	4	27.78	0	0.00	28.00	4	686	0.58%
2019/03/12	0	0.00	1	26.65	26.80	-1	638	-0.16%
2019/03/08	1	26.10	0	0.00	26.20	1	645	0.15%
2019/03/04	1	26.25	0	0.00	26.30	1	673	0.15%
2019/02/21	2	29.08	1	28.70	28.60	1	633	0.16%
2019/02/19	5	29.50	13	28.90	28.75	-8	597	-1.34%
2019/02/18	16	29.22	10	28.68	29.35	6	567	1.06%
2019/02/15	0	0.00	2	26.43	27.35	-2	458	-0.44%
2019/02/14	2	24.85	0	0.00	24.90	2	410	0.49%
2019/01/10	0	0.00	2	25.00	24.55	-2	408	-0.49%
2019/01/03	2	24.20	0	0.00	24.00	2	393	0.51%
2018/12/14	0	0.00	1	23.25	22.90	-1	726	-0.14%
2018/12/06	0	0.00	1	21.90	21.95	-1	717	-0.14%
2018/11/30	1	23.30	0	0.00	22.85	1	727	0.14%
2018/11/26	0	0.00	1	20.95	21.00	-1	693	-0.14%
2018/11/15	0	0.00	2	20.48	20.45	-2	715	-0.28%
2018/11/09	3	21.40	0	0.00	21.25	3	733	0.41%
2018/11/02	2	21.35	0	0.00	21.30	2	787	0.25%
2018/10/18	0	0.00	1	24.50	24.35	-1	1,101	-0.09%
2018/10/11	1	24.20	0	0.00	24.20	1	1,124	0.09%
2018/10/02	1	28.40	0	0.00	28.40	1	1,249	0.08%
2018/09/27	2.5	30.12	5	30.48	28.80	-2.5	1,296	-0.19%
2018/09/26	1	28.30	1	28.20	28.70	0	1,251	0.00%
2018/09/25	1	28.45	1	28.25	28.40	0	1,269	0.00%
2018/09/21	18	29.39	14	28.96	30.30	4	1,244	0.32%
2018/09/20	0	0.00	1	27.40	28.45	-1	1,103	-0.09%
2018/09/13	1	26.50	0	0.00	26.70	1	1,342	0.07%
2018/09/10	4	25.45	0	0.00	25.20	4	1,482	0.27%
2018/08/30	0	0.00	3	29.90	29.80	-3	1,840	-0.16%
2018/08/27	3	29.75	3	30.10	29.85	0	2,168	0.00%
2018/08/22	1	29.95	0	0.00	29.70	1	2,359	0.04%
2018/08/15	1	29.55	1	29.80	29.80	0	2,497	0.00%
2018/08/08	1	32.60	0	0.00	32.00	1	2,507	0.04%
2018/08/06	2	33.45	0	0.00	33.45	2	2,497	0.08%
2018/08/03	2	33.65	4	33.63	33.60	-2	2,438	-0.08%
2018/08/02	1	31.50	1	31.70	31.50	0	2,358	0.00%
2018/08/01	0	0.00	2	31.00	30.40	-2	2,347	-0.09%
2018/07/31	1	29.60	1	30.00	29.70	0	2,364	0.00%
2018/07/30	1	29.45	0	0.00	29.45	1	2,398	0.04%
2018/07/18	0	0.00	1	31.90	31.10	-1	3,397	-0.03%
2018/07/16	1	34.15	1	34.35	33.50	0	3,846	0.00%
2018/07/09	0	0.00	1	30.30	31.25	-1	3,935	-0.03%
2018/07/05	2	29.00	0	0.00	28.70	2	4,128	0.05%
2018/07/03	1	33.15	1	31.70	30.15	0	4,337	0.00%
2018/06/28	0	0.00	2	32.70	32.25	-2	4,399	-0.05%
2018/06/27	2	33.40	0	0.00	32.65	2	4,409	0.05%
2018/06/26	1	34.80	5	34.85	32.85	-4	4,434	-0.09%
2018/06/25	0	0.00	1	36.45	35.60	-1	4,389	-0.02%
2018/06/22	2	35.65	1	36.10	35.20	1	4,362	0.02%
2018/06/21	0	0.00	2	34.35	34.90	-2	4,287	-0.05%
2018/06/20	4	35.28	22	35.13	34.05	-18	4,259	-0.42%
2018/06/19	0	0.00	2	34.65	33.70	-2	4,162	-0.05%
2018/06/15	1	35.15	0	0.00	34.00	1	4,149	0.02%
2018/06/14	28	33.82	3	34.18	34.60	25	4,064	0.62%
2018/06/13	4	34.09	24	34.32	33.20	-20	4,001	-0.50%
2018/06/11	0	0.00	1	31.75	31.70	-1	3,863	-0.03%
2018/06/08	0	0.00	3	32.15	31.60	-3	3,848	-0.08%
2018/06/07	2	33.80	4	33.29	32.65	-2	3,812	-0.05%
2018/06/05	6	35.23	8	33.96	32.90	-2	3,699	-0.05%
2018/06/04	2	33.35	1	35.25	35.25	1	3,510	0.03%
2018/06/01	32	32.01	5	32.08	32.05	27	3,396	0.79%
2018/05/31	0	0.00	2	30.75	30.75	-2	3,260	-0.06%
2018/05/30	1	28.50	0	0.00	28.30	1	3,215	0.03%
2018/05/28	1	28.50	0	0.00	27.80	1	3,174	0.03%
2018/05/24	6	30.28	5	29.68	29.50	1	3,139	0.03%
2018/05/23	0	0.00	2	29.90	30.00	-2	3,077	-0.06%
2018/05/21	0	0.00	10	27.72	27.85	-10	3,008	-0.33%
2018/05/18	0	0.00	1	28.40	28.40	-1	2,988	-0.03%
2018/05/17	2	29.30	0	0.00	29.10	2	2,974	0.07%
2018/05/16	1	30.00	4	30.25	29.80	-3	2,959	-0.10%
2018/05/15	2	30.10	0	0.00	29.60	2	2,935	0.07%
2018/05/11	4	30.08	2	29.75	29.60	2	2,893	0.07%
2018/05/10	1	30.25	2	30.65	30.95	-1	2,864	-0.03%
2018/05/09	1	30.50	1	29.80	29.85	0	2,811	0.00%
2018/05/08	2	30.53	2	30.80	30.00	0	2,781	0.00%
2018/05/07	4	30.31	4	30.36	30.25	0	2,739	0.00%
2018/05/04	6	30.91	4	31.63	29.45	2	2,702	0.07%
2018/05/03	3	32.87	5	33.73	32.30	-2	2,620	-0.08%
2018/05/02	12	34.64	16	34.28	34.30	-4	2,549	-0.16%
2018/04/30	6	34.76	5	36.20	33.75	1	2,479	0.04%
2018/04/27	14	35.22	11	35.02	34.00	3	2,379	0.13%
2018/04/26	14	38.33	5	37.54	36.20	9	2,269	0.40%
2018/04/25	29	38.28	28	38.51	40.20	1	2,092	0.05%
2018/04/24	27	40.04	12	37.85	36.55	15	1,863	0.80%
2018/04/23	4	38.04	1	38.45	39.10	3	1,636	0.18%
2018/04/20	18	33.90	29	34.44	35.55	-11	1,467	-0.75%
2018/04/16	0	0.00	1	30.80	30.40	-1	1,030	-0.10%
2018/04/13	1	31.10	0	0.00	30.05	1	957	0.10%
2018/04/12	11	33.40	4	32.89	32.00	7	904	0.77%
2018/04/11	2	29.85	0	0.00	32.10	2	747	0.27%
2018/04/10	3	33.07	2	33.45	29.20	1	663	0.15%
2018/04/09	1	30.15	1	30.45	30.45	0	464	0.00%
2018/04/03	3	26.77	26	27.58	27.70	-23	420	-5.47%
2018/04/02	1	25.45	0	0.00	25.20	1	331	0.30%
2018/03/31	25	25.51	0	0.00	25.25	25	317	7.88%
2018/03/30	0	0.00	1	26.60	25.10	-1	305	-0.33%
2018/03/27	1	25.85	0	0.00	25.15	1	220	0.45%
2018/02/26	0	0.00	1	20.60	20.55	-1	145	-0.69%
2018/02/12	1	20.00	0	0.00	20.15	1	170	0.59%
2018/02/09	0	0.00	1	19.00	20.10	-1	170	-0.59%
2018/01/31	1	21.10	0	0.00	21.15	1	179	0.56%