富邦台50 (006208)-玉山券商分點個股進出

台股 » 個股 » 富邦台50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦台50

(006208)

可現股當沖

股價
97.60
漲跌
▼0.05
漲幅
-0.05%
成交量
2,486張
產業
上市
888人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦台50 (006208)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	15.9	97.54	9.2	97.62	97.60	6.6	4,764	0.14%
2024/05/20	62.4	97.57	15.2	97.65	97.65	47.2	4,755	0.99%
2024/05/17	28	97.87	7.5	97.84	97.80	20.5	4,722	0.43%
2024/05/16	35.2	98.67	16.2	98.62	98.10	19	4,727	0.40%
2024/05/15	24.8	97.68	19.4	97.63	97.50	5.4	4,678	0.12%
2024/05/14	9	95.63	16.4	95.72	96.15	-7.4	4,810	-0.15%
2024/05/13	35.9	95.66	30.2	95.67	95.40	5.7	4,823	0.12%
2024/05/10	24.2	94.58	19.4	94.43	94.75	4.8	4,796	0.10%
2024/05/09	45.3	94.20	21.1	94.16	94.00	24.2	4,812	0.50%
2024/05/08	13.8	93.79	11.2	93.85	94.10	2.6	4,838	0.05%
2024/05/07	13.4	93.65	8.7	93.71	93.75	4.7	4,857	0.10%
2024/05/06	23.6	93.27	39.1	93.54	93.30	-15.5	4,862	-0.32%
2024/05/03	27.1	92.37	2.6	92.30	92.00	24.5	4,918	0.50%
2024/05/02	27.9	91.55	14.6	91.52	91.50	13.3	4,990	0.27%
2024/04/30	7.2	92.93	21.9	93.08	92.70	-14.7	4,979	-0.30%
2024/04/29	7.5	92.52	11.2	92.74	92.75	-3.7	5,011	-0.07%
2024/04/26	11.6	91.31	9.9	91.50	91.35	1.7	5,032	0.03%
2024/04/25	55.3	90.30	1.3	89.88	89.95	54	5,118	1.06%
2024/04/24	22.7	91.17	8.1	91.04	91.40	14.6	5,098	0.29%
2024/04/23	51.9	88.88	11.8	89.07	88.75	40.1	5,117	0.78%
2024/04/22	72.3	88.35	20.5	88.23	88.00	51.8	5,169	1.00%
2024/04/19	208.8	89.11	87.4	88.80	88.50	121.4	5,100	2.38%	大買/鉅額交易
2024/04/18	9.6	92.09	4.5	92.65	93.05	5.1	4,769	0.11%
2024/04/17	23.4	91.85	19.5	91.96	92.35	3.9	4,744	0.08%
2024/04/16	93.9	91.41	86.1	91.44	91.30	7.8	4,738	0.16%
2024/04/15	49.5	93.88	25.4	93.65	93.80	24.1	4,550	0.53%
2024/04/12	12	94.94	2.6	94.88	94.80	9.4	4,512	0.21%
2024/04/11	24.8	94.71	10.4	94.70	94.95	14.3	4,506	0.32%
2024/04/10	45.2	95.68	2.4	95.52	95.35	42.8	4,487	0.95%
2024/04/09	22.8	94.91	26.7	94.94	95.45	-3.9	4,544	-0.09%
2024/04/08	40.1	92.96	10.6	93.21	93.10	29.5	4,524	0.65%
2024/04/03	31.1	92.87	2.6	92.73	92.80	28.5	4,477	0.64%
2024/04/02	10.8	93.02	26	93.06	93.20	-15.2	4,493	-0.34%
2024/04/01	31.2	92.04	17.1	92.22	91.85	14.1	4,547	0.31%
2024/03/29	7.6	92.11	20	92.06	92.25	-12.4	4,575	-0.27%
2024/03/28	22.7	91.70	1.2	91.77	91.80	21.5	4,578	0.47%
2024/03/27	6.7	92.07	0.8	92.22	92.25	5.9	4,582	0.13%
2024/03/26	58	92.18	26.9	92.46	92.20	31.1	4,540	0.68%
2024/03/25	47.6	92.14	19	92.16	92.10	28.6	4,469	0.64%
2024/03/22	29.7	91.91	18.3	92.02	92.05	11.4	4,456	0.26%
2024/03/21	12.8	91.65	38.7	91.68	92.00	-25.9	4,466	-0.58%
2024/03/20	30.9	90.31	11.2	90.20	89.90	19.7	4,510	0.44%
2024/03/19	15.5	90.06	8.5	90.14	90.30	7	4,563	0.15%
2024/03/18	21	89.91	42.4	89.85	90.30	-21.4	4,537	-0.47%
2024/03/15	26.6	90.23	37.8	89.93	89.80	-11.2	4,479	-0.25%
2024/03/14	6.8	90.54	36.3	90.63	90.55	-29.5	4,454	-0.66%
2024/03/13	32.8	90.89	45.7	90.96	90.80	-12.9	4,437	-0.29%
2024/03/12	29	89.74	50.6	89.64	90.20	-21.6	4,381	-0.49%
2024/03/11	82.3	89.51	31.9	89.53	89.30	50.4	4,392	1.15%
2024/03/08	49.6	90.63	79.5	90.57	90.10	-30	4,354	-0.69%
2024/03/07	23.2	88.72	60.2	88.72	88.95	-37	4,224	-0.88%
2024/03/06	9.3	86.45	51.2	86.49	87.15	-41.9	4,156	-1.01%
2024/03/05	48.1	86.48	52.4	86.55	86.65	-4.2	4,062	-0.10%
2024/03/04	19.1	85.61	41	85.56	85.85	-21.9	4,018	-0.55%
2024/03/01	17.1	83.85	13.9	83.92	83.70	3.2	3,957	0.08%
2024/02/29	22.1	83.65	15.7	83.63	83.95	6.5	3,981	0.16%
2024/02/27	22.7	83.85	29	83.85	83.85	-6.2	3,951	-0.16%
2024/02/26	23	83.90	42	84.00	84.15	-19	3,918	-0.48%
2024/02/23	22.3	83.95	36.1	83.99	83.90	-13.9	3,885	-0.36%
2024/02/22	11.1	83.15	30.2	83.20	83.35	-19.1	3,890	-0.49%
2024/02/21	13	82.46	11.5	82.41	82.40	1.6	3,872	0.04%
2024/02/20	21.3	82.55	25.1	82.77	82.70	-3.8	3,902	-0.10%
2024/02/19	14.5	82.31	20.8	82.29	82.40	-6.3	3,917	-0.16%
2024/02/16	22.2	82.64	31	82.67	82.50	-8.9	3,952	-0.22%
2024/02/15	32.7	82.82	139.7	82.84	82.95	-107	3,934	-2.72%	大賣/鉅額交易
2024/02/05	53.3	79.18	42.5	79.36	79.55	10.7	3,831	0.28%
2024/02/02	7.5	78.84	21.3	78.90	78.95	-13.8	3,825	-0.36%
2024/02/01	18.7	78.16	15.3	78.21	78.45	3.4	3,836	0.09%
2024/01/31	22	78.54	1	78.50	78.45	21	3,840	0.55%
2024/01/30	8.6	79.51	26.2	79.55	79.45	-17.6	3,806	-0.46%
2024/01/29	11.6	79.51	41.5	79.44	79.60	-29.9	3,833	-0.78%
2024/01/26	8.3	79.10	77.9	79.16	79.10	-69.6	3,829	-1.82%
2024/01/25	28.7	78.94	67.6	78.95	79.10	-38.9	3,741	-1.04%
2024/01/24	1.6	78.16	24.9	78.27	78.20	-23.3	3,673	-0.63%
2024/01/23	15	78.11	22.5	78.04	78.15	-7.5	3,713	-0.20%
2024/01/22	33.6	78.05	52	77.99	77.90	-18.5	3,719	-0.50%
2024/01/19	6.7	76.88	100.9	77.10	77.50	-94.1	3,675	-2.56%
2024/01/18	18.6	74.88	3.9	74.86	75.00	14.6	3,644	0.40%
2024/01/17	79	74.82	28.4	74.80	74.70	50.7	3,656	1.39%
2024/01/16	51.8	75.16	12.8	75.19	75.20	39.1	3,620	1.08%
2024/01/15	35.2	76.16	14.8	76.04	75.95	20.4	3,554	0.57%
2024/01/12	10	75.46	14.2	75.58	75.70	-4.3	3,554	-0.12%
2024/01/11	7.4	75.79	6.3	75.79	75.90	1.1	3,531	0.03%
2024/01/10	37.5	75.56	11.3	75.68	75.55	26.2	3,555	0.74%
2024/01/09	20.5	76.04	5.4	76.08	75.85	15.1	3,540	0.43%
2024/01/08	10.9	75.91	9.6	76.01	75.90	1.3	3,568	0.04%
2024/01/05	46.5	75.60	10.4	75.37	75.35	36.1	3,538	1.02%
2024/01/04	20.8	75.56	12.2	75.53	75.55	8.6	3,549	0.24%
2024/01/03	69.9	75.85	4	75.62	75.60	65.9	3,555	1.85%
2024/01/02	25.3	76.96	14	76.84	76.90	11.3	3,508	0.32%
2023/12/29	8.3	77.17	19.4	77.14	77.15	-11.1	3,494	-0.32%
2023/12/28	13.6	77.07	14.1	77.15	77.20	-0.5	3,518	-0.01%
2023/12/27	10.6	76.80	40.9	76.95	77.10	-30.3	3,477	-0.87%
2023/12/26	5.7	76.32	18.7	76.29	76.40	-13	3,405	-0.38%
2023/12/25	40.3	76.01	23.9	76.06	76.00	16.4	3,367	0.49%
2023/12/22	9.4	75.65	15.6	75.70	75.65	-6.2	3,362	-0.18%
2023/12/21	26.3	75.43	8.1	75.49	75.50	18.2	3,403	0.53%
2023/12/20	15.4	76.22	11.6	76.07	76.10	3.9	3,408	0.11%
2023/12/19	25.1	75.96	15.4	75.87	75.95	9.7	3,436	0.28%
2023/12/18	9.1	75.96	37.1	75.97	76.10	-28	3,504	-0.80%
2023/12/15	28.2	76.21	20.2	76.17	76.05	8	3,467	0.23%
2023/12/14	16.5	75.72	30.3	75.71	75.80	-13.7	3,370	-0.41%
2023/12/13	21	75.10	9.7	75.07	75.05	11.3	3,333	0.34%
2023/12/12	6.1	75.03	21.4	75.09	74.95	-15.3	3,342	-0.46%
2023/12/11	23.2	74.70	8.2	74.75	74.80	15	3,336	0.45%
2023/12/08	4.7	74.80	17.7	74.93	74.65	-13	3,337	-0.39%
2023/12/07	20.8	74.38	5	74.44	74.20	15.7	3,328	0.47%
2023/12/06	7	74.70	9	74.74	74.60	-2	3,368	-0.06%
2023/12/05	42.3	74.40	2.4	74.31	74.40	39.9	3,344	1.19%
2023/12/04	26.4	75.09	8.4	74.90	74.90	18	3,326	0.54%
2023/12/01	10	74.92	40.1	74.78	75.05	-30.1	3,358	-0.89%
2023/11/30	19.8	74.77	19.8	74.86	74.95	-0.1	3,342	0.00%
2023/11/29	8.6	75.03	12	75.00	74.80	-3.4	3,355	-0.10%
2023/11/28	4.3	74.53	7	74.95	74.85	-2.7	3,353	-0.08%
2023/11/27	40.4	74.95	8.7	74.61	74.20	31.7	3,350	0.95%
2023/11/24	3.2	74.88	8.6	74.90	74.85	-5.4	3,284	-0.16%
2023/11/22	16.7	74.94	3.4	75.00	75.00	13.3	3,326	0.40%
2023/11/21	10.5	75.41	42.9	75.47	75.55	-32.4	3,337	-0.97%
2023/11/20	17	74.76	55.1	74.68	74.65	-38	3,316	-1.15%
2023/11/17	7.1	74.76	27.2	74.77	74.75	-20.1	3,302	-0.61%
2023/11/16	16.2	74.57	12.6	74.68	74.60	3.6	3,267	0.11%
2023/11/15	21.2	75.27	25.9	75.31	75.30	-4.8	3,252	-0.15%
2023/11/14	1.7	74.43	36.3	74.50	74.50	-34.5	3,214	-1.07%
2023/11/13	5.8	74.47	45.5	74.32	74.25	-39.8	3,222	-1.23%
2023/11/10	31.5	73.25	15.9	73.15	73.15	15.7	3,264	0.48%
2023/11/09	4.6	73.44	14.5	73.29	73.45	-9.9	3,270	-0.30%
2023/11/08	11	73.18	25.3	73.28	73.35	-14.3	3,386	-0.42%
2023/11/07	4.1	73.01	5.2	72.98	73.00	-1.1	3,383	-0.03%
2023/11/06	29.6	73.12	11.4	73.14	73.05	18.2	3,437	0.53%
2023/11/03	22.5	72.29	9.6	72.33	72.40	12.9	3,396	0.38%
2023/11/02	10	71.74	12.5	71.59	72.00	-2.4	3,437	-0.07%
2023/11/01	16.6	70.34	8.5	70.38	70.30	8.1	3,470	0.23%
2023/10/31	50.8	70.27	43.8	70.22	70.10	7	3,518	0.20%
2023/10/30	28.4	70.55	2.6	70.62	70.55	25.8	3,549	0.73%
2023/10/27	20	70.74	52.1	70.67	70.65	-32.1	3,506	-0.92%
2023/10/26	56.5	70.55	3	70.57	70.55	53.5	3,508	1.52%
2023/10/25	27.4	71.94	0.2	72.16	71.70	27.2	3,422	0.79%
2023/10/24	27.3	71.25	4.2	71.36	71.60	23.1	3,403	0.68%
2023/10/23	45.4	71.77	2.8	71.82	71.55	42.6	3,432	1.24%
2023/10/20	22.6	72.07	9.7	72.30	72.35	12.9	3,444	0.38%
2023/10/19	4.5	72.27	1.8	72.23	72.25	2.8	3,445	0.08%
2023/10/18	12.8	72.34	5.7	72.37	72.10	7.1	3,504	0.20%
2023/10/17	3.1	73.03	16.9	73.25	72.90	-13.8	3,472	-0.40%
2023/10/16	27	72.99	13.5	72.88	72.90	13.5	3,496	0.39%
2023/10/13	27	73.33	23.5	73.32	73.30	3.5	3,535	0.10%
2023/10/12	7.2	73.22	21.6	73.28	73.45	-14.5	3,579	-0.40%
2023/10/11	12.2	72.89	25.8	72.84	72.85	-13.6	3,578	-0.38%
2023/10/06	7.6	71.77	6.4	71.81	71.75	1.2	3,587	0.03%
2023/10/05	31.5	71.19	4.3	71.10	71.40	27.2	3,577	0.76%
2023/10/04	48.3	70.51	3	70.65	70.55	45.3	3,576	1.27%
2023/10/03	52.8	71.73	1.5	71.63	71.45	51.4	3,573	1.44%
2023/10/02	6.2	71.86	6.3	71.78	71.80	-0.1	3,597	0.00%
2023/09/28	22.1	70.77	4.4	70.66	70.85	17.7	3,683	0.48%
2023/09/27	36.3	70.47	5.1	70.58	70.60	31.1	3,690	0.84%
2023/09/26	41	70.72	6.7	70.88	70.60	34.3	3,690	0.93%
2023/09/25	37.3	71.30	15.3	71.37	71.45	22	3,644	0.60%
2023/09/22	40.9	70.82	4	70.88	70.90	36.9	3,670	1.00%
2023/09/21	80	71.14	5.5	71.05	71.10	74.5	3,649	2.04%
2023/09/20	28.8	72.25	10.3	72.22	72.05	18.5	3,591	0.51%
2023/09/19	8.8	72.62	5	72.65	72.50	3.8	3,601	0.11%
2023/09/18	6.4	72.96	3.9	72.99	72.80	2.4	3,650	0.07%
2023/09/15	25.6	73.39	4.2	73.43	73.50	21.4	3,660	0.58%
2023/09/14	6.1	72.91	9.2	73.04	73.25	-3.1	3,661	-0.08%
2023/09/13	19	72.34	3	72.25	72.25	16	3,681	0.43%
2023/09/12	7	71.75	16	72.12	72.20	-9	3,715	-0.24%
2023/09/11	67.1	71.70	8.7	71.56	71.65	58.4	3,759	1.55%
2023/09/08	20.2	71.89	8.3	71.71	71.90	11.9	3,729	0.32%
2023/09/07	23.8	72.31	6.6	72.24	72.20	17.2	3,791	0.45%
2023/09/06	12.4	72.92	5.5	73.06	72.85	6.9	3,798	0.18%
2023/09/05	33.5	73.10	7.2	72.96	73.10	26.4	3,759	0.70%
2023/09/04	32.1	72.81	37.9	73.06	73.20	-5.8	3,778	-0.15%
2023/09/01	10.3	72.77	29.8	72.75	72.70	-19.5	3,780	-0.52%
2023/08/31	20.2	72.72	36.4	72.72	72.60	-16.2	3,824	-0.42%
2023/08/30	8.7	73.21	4.2	73.19	73.10	4.5	3,858	0.12%
2023/08/29	3	72.41	29.8	72.42	72.75	-26.8	3,884	-0.69%
2023/08/28	10	72.57	40.2	72.54	72.40	-30.2	3,899	-0.77%
2023/08/25	45.8	72.69	33.8	72.29	72.15	12	3,908	0.31%
2023/08/24	20.1	73.15	37.2	73.16	73.40	-17.1	3,946	-0.43%
2023/08/23	15.6	72.07	8.9	72.15	72.20	6.7	3,999	0.17%
2023/08/22	22.2	71.60	16.9	71.71	71.65	5.3	4,117	0.13%
2023/08/21	27.6	71.53	6.5	71.47	71.30	21.1	4,135	0.51%
2023/08/18	24.2	71.57	81	71.60	71.55	-56.8	4,129	-1.38%
2023/08/17	29.6	71.59	6.9	71.31	71.90	22.7	4,123	0.55%
2023/08/16	41.6	71.65	2	71.63	71.80	39.6	4,099	0.97%
2023/08/15	59.6	72.24	2.8	72.15	72.10	56.8	4,086	1.39%
2023/08/14	87.4	72.09	15.5	72.04	72.05	71.9	4,124	1.74%
2023/08/11	30.2	73.15	71.2	73.35	72.95	-40.9	4,026	-1.02%
2023/08/10	61	73.34	18.3	73.19	73.10	42.7	4,014	1.06%
2023/08/09	11.8	73.46	78.9	73.66	73.50	-67.1	3,997	-1.68%
2023/08/08	51.5	73.45	1.4	73.51	73.40	50.1	3,993	1.25%
2023/08/07	31.7	74.25	11.5	74.17	74.10	20.2	3,934	0.51%
2023/08/04	55.2	73.63	13	73.62	73.60	42.2	3,888	1.09%
2023/08/02	49.3	74.05	8.7	74.30	74.00	40.6	3,833	1.06%
2023/08/01	6.6	74.66	6.1	74.71	74.85	0.5	3,792	0.01%
2023/07/31	23.9	74.56	14.6	75.07	74.50	9.4	3,779	0.25%
2023/07/28	14.1	74.79	13.4	74.85	74.80	0.7	3,761	0.02%
2023/07/27	3.9	74.79	12.2	74.77	74.75	-8.3	3,770	-0.22%
2023/07/26	17.3	74.50	5.3	74.50	74.40	12	3,781	0.32%
2023/07/25	27.6	74.33	20.7	74.42	74.50	6.9	3,745	0.19%
2023/07/24	39.1	73.66	19.3	73.61	73.70	19.8	3,758	0.53%
2023/07/21	55.5	73.43	23	73.51	73.60	32.4	3,850	0.84%
2023/07/20	29.2	74.89	4.7	74.79	74.70	24.5	3,906	0.63%
2023/07/19	19.7	74.90	8.3	75.06	74.70	11.4	3,941	0.29%
2023/07/18	42.3	75.24	13.6	75.30	75.00	28.7	3,935	0.73%
2023/07/17	45.6	76.61	30	76.48	76.45	15.6	3,892	0.40%
2023/07/14	25.2	76.13	45.9	76.21	76.30	-20.7	3,878	-0.53%
2023/07/13	12.4	75.99	52.9	76.10	75.75	-40.5	3,867	-1.05%
2023/07/12	4.1	74.88	29.9	74.88	74.95	-25.9	3,879	-0.67%
2023/07/11	29.3	74.75	10.6	74.40	74.85	18.7	3,868	0.48%
2023/07/10	40.9	74.31	3.1	74.20	73.80	37.8	3,901	0.97%
2023/07/07	37.1	73.88	21.5	73.90	74.00	15.6	3,869	0.40%
2023/07/06	54.9	74.49	25.8	74.64	74.25	29	3,839	0.76%
2023/07/05	45.5	75.92	5.8	75.75	75.60	39.7	3,753	1.06%
2023/07/04	33.9	75.75	18.6	75.76	75.90	15.3	3,735	0.41%
2023/07/03	58	75.47	15.2	75.39	75.60	42.8	3,791	1.13%
2023/06/30	20.9	74.32	9	74.42	74.75	11.9	3,795	0.31%
2023/06/29	20.5	74.86	7.1	75.06	74.65	13.4	3,783	0.35%
2023/06/28	21.6	74.69	5.9	74.67	74.65	15.7	3,763	0.42%
2023/06/27	26.7	74.73	47.6	74.59	74.75	-20.9	3,747	-0.56%
2023/06/26	48.3	75.19	26.9	75.14	75.00	21.4	3,754	0.57%
2023/06/21	11.5	75.36	16.9	75.44	75.45	-5.4	3,733	-0.14%
2023/06/20	30.4	75.62	17.7	75.48	75.40	12.7	3,711	0.34%
2023/06/19	10.9	75.68	40.3	75.76	75.85	-29.5	3,721	-0.79%
2023/06/16	11.3	75.94	12.4	75.94	75.90	-1.1	3,700	-0.03%
2023/06/15	26.3	76.05	47.6	76.06	76.15	-21.3	3,682	-0.58%
2023/06/14	33.5	75.87	10.2	75.82	75.85	23.3	3,643	0.64%
2023/06/13	17.6	75.80	107.5	75.86	76.00	-89.9	3,713	-2.42%	大賣/
2023/06/12	31.5	74.47	17.7	74.44	74.45	13.8	3,639	0.38%
2023/06/09	14.3	73.83	12.3	73.85	73.90	2	3,653	0.06%
2023/06/08	25	73.37	13.1	73.45	73.25	11.9	3,720	0.32%
2023/06/07	13	73.62	31	73.72	73.95	-18	3,755	-0.48%
2023/06/06	15.9	73.20	6.4	73.17	73.15	9.5	3,742	0.25%
2023/06/05	61.7	73.26	16.7	73.07	72.90	45	3,720	1.21%
2023/06/02	6.7	72.96	11	72.97	73.10	-4.2	3,726	-0.11%
2023/06/01	19.6	72.19	17.6	72.17	72.20	2	3,757	0.05%
2023/05/31	16	72.71	30.8	72.81	72.80	-14.8	3,741	-0.40%
2023/05/30	6.4	73.02	16	73.10	73.20	-9.6	3,717	-0.26%
2023/05/29	23.1	73.10	31.8	73.12	73.05	-8.8	3,725	-0.24%
2023/05/26	16.3	72.44	83.4	72.54	72.70	-67.1	3,649	-1.84%
2023/05/25	30.9	70.99	31.8	71.00	71.05	-0.9	3,516	-0.03%
2023/05/24	14.8	70.15	57.9	70.24	70.30	-43.1	3,528	-1.22%
2023/05/23	28.1	70.57	11.8	70.59	70.65	16.3	3,507	0.46%
2023/05/22	26.9	70.73	43.3	70.65	70.65	-16.4	3,491	-0.47%
2023/05/19	3.8	70.60	39.2	70.68	70.70	-35.4	3,497	-1.01%
2023/05/18	6.6	70.42	69.3	70.46	70.55	-62.7	3,425	-1.83%
2023/05/17	5.8	69.34	17.6	69.39	69.65	-11.7	3,412	-0.34%
2023/05/16	7.1	68.43	14.8	68.45	68.60	-7.7	3,375	-0.23%
2023/05/15	36.9	67.81	3.1	67.79	67.80	33.8	3,368	1.00%
2023/05/12	49.6	67.77	10.2	67.74	67.80	39.4	3,338	1.18%
2023/05/11	24.3	68.11	5.5	68.12	68.00	18.8	3,326	0.56%
2023/05/10	92	68.46	2	68.35	68.30	90	3,339	2.70%
2023/05/09	64.2	68.65	10.8	68.67	68.80	53.5	3,342	1.60%
2023/05/08	50.1	68.65	7.6	68.68	68.60	42.5	3,399	1.25%
2023/05/05	70	68.21	0.4	68.32	68.20	69.7	3,389	2.06%
2023/05/04	9.8	67.94	5.7	67.84	67.95	4.1	3,430	0.12%
2023/05/03	39.2	67.83	3.7	67.85	67.85	35.5	3,437	1.03%
2023/05/02	26.9	68.04	7.3	68.06	68.05	19.6	3,457	0.57%
2023/04/28	17.2	67.83	10.4	67.91	67.95	6.8	3,540	0.19%
2023/04/27	36.1	67.20	2	67.31	67.20	34.1	3,534	0.97%
2023/04/26	59.1	67.13	8.4	67.14	67.05	50.6	3,540	1.43%
2023/04/25	126.7	67.97	9.8	67.80	67.60	116.8	3,473	3.36%	大買/鉅額交易
2023/04/24	46.8	68.44	1.2	68.53	68.45	45.6	3,350	1.36%
2023/04/21	20.3	68.89	4.7	69.05	68.70	15.5	3,319	0.47%
2023/04/20	54.9	68.86	5.3	68.84	68.90	49.6	3,335	1.49%
2023/04/19	44.9	69.08	11.1	69.25	69.00	33.8	3,348	1.01%
2023/04/18	28.5	69.54	7.8	69.54	69.50	20.6	3,334	0.62%
2023/04/17	32.7	69.62	4.4	69.61	69.75	28.3	3,324	0.85%
2023/04/14	9.1	69.73	5.4	69.72	69.85	3.7	3,299	0.11%
2023/04/13	48.1	69.41	9.6	69.45	69.20	38.5	3,314	1.16%
2023/04/12	24.3	69.75	4.5	69.71	69.80	19.8	3,281	0.60%
2023/04/11	21.6	69.95	1.5	70.02	69.95	20.1	3,304	0.61%
2023/04/10	60.1	70.16	5.7	70.12	70.05	54.4	3,330	1.63%
2023/04/07	16.6	70.05	1.4	70.06	69.95	15.2	3,319	0.46%
2023/04/06	71.7	69.94	4	69.80	70.05	67.8	3,332	2.03%
2023/03/31	17	70.41	19.3	70.57	70.25	-2.3	3,273	-0.07%
2023/03/30	11.8	70.02	5.8	70.11	70.05	6	3,239	0.18%
2023/03/29	8.9	69.72	1.2	69.70	69.80	7.7	3,215	0.24%
2023/03/28	26.8	69.61	11.5	69.65	69.60	15.3	3,248	0.47%
2023/03/27	34.7	70.38	6.2	70.34	70.20	28.5	3,237	0.88%
2023/03/24	2.9	70.40	39.8	70.39	70.65	-36.9	3,256	-1.13%
2023/03/23	21.8	70.00	30	70.13	70.25	-8.2	3,220	-0.25%
2023/03/22	10.2	69.68	19.7	69.62	69.80	-9.5	3,175	-0.30%
2023/03/21	9.6	68.50	4.5	68.51	68.50	5.1	3,156	0.16%
2023/03/20	27.7	68.49	1.9	68.32	68.20	25.8	3,160	0.82%
2023/03/17	5.4	68.47	6.1	68.42	68.55	-0.7	3,140	-0.02%
2023/03/16	59.6	67.73	10	67.71	67.65	49.6	3,154	1.57%
2023/03/15	42	68.48	6.9	68.48	68.00	35.1	3,085	1.14%
2023/03/14	47.7	68.05	2.2	68.00	68.00	45.5	3,122	1.46%
2023/03/13	33.5	68.30	23	68.38	68.75	10.5	3,099	0.34%
2023/03/10	95.2	68.73	5	68.58	68.55	90.2	3,034	2.97%
2023/03/09	26.9	69.62	1.2	69.63	69.55	25.7	3,017	0.85%
2023/03/08	33.6	69.55	13.2	69.54	69.65	20.4	3,018	0.68%
2023/03/07	15.2	69.98	22.5	70.01	70.10	-7.3	3,003	-0.24%
2023/03/06	44.7	69.64	8.8	69.79	69.75	36	3,002	1.20%
2023/03/03	34.1	69.14	13	69.11	69.00	21.1	2,970	0.71%
2023/03/02	34.8	68.88	8.9	68.82	68.85	25.9	2,980	0.87%
2023/03/01	57.5	68.71	25.1	68.86	69.05	32.3	2,974	1.09%
2023/02/24	22.2	69.04	6.9	69.02	68.70	15.3	2,909	0.52%
2023/02/23	15.5	68.89	11.2	68.93	69.05	4.3	2,897	0.15%
2023/02/22	25	68.01	72.1	68.03	68.05	-47.1	2,916	-1.61%
2023/02/21	20	68.72	2.5	68.75	68.75	17.5	2,905	0.60%
2023/02/20	28.9	68.75	11.9	68.99	68.85	17	2,996	0.57%
2023/02/17	46.4	68.76	9.4	68.69	68.70	37	3,089	1.20%
2023/02/16	14.5	69.46	5.7	69.54	69.60	8.7	3,106	0.28%
2023/02/15	79.7	69.29	15.3	69.09	68.85	64.4	3,155	2.04%
2023/02/14	6.2	70.26	18.4	70.27	70.25	-12.2	3,115	-0.39%
2023/02/13	20	69.69	53	69.61	69.85	-33	3,140	-1.05%
2023/02/10	38	70.15	17.3	69.96	70.00	20.7	3,138	0.66%
2023/02/09	7.9	69.76	10.7	69.81	69.90	-2.8	3,173	-0.09%
2023/02/08	13.5	69.73	23.1	69.80	69.85	-9.6	3,174	-0.30%
2023/02/07	21.9	68.82	8.3	68.80	68.85	13.6	3,184	0.43%
2023/02/06	72.7	69.38	5.5	69.18	69.00	67.2	3,170	2.12%
2023/02/03	39.8	69.80	25.8	69.76	69.95	14.1	3,122	0.45%
2023/02/02	24.5	69.77	37.7	69.88	69.95	-13.1	3,097	-0.42%
2023/02/01	23.9	68.88	9.5	68.81	68.95	14.5	3,090	0.47%
2023/01/31	42.2	68.99	40	69.22	68.60	2.2	3,089	0.07%
2023/01/30	47	69.54	51	69.48	69.75	-4	3,086	-0.13%
2023/01/17	53.3	66.78	5.9	66.78	66.75	47.5	3,045	1.56%
2023/01/16	86	66.86	29.1	66.95	66.85	56.9	3,061	1.86%
2023/01/13	5.9	66.45	46.2	66.58	66.30	-40.3	3,012	-1.34%
2023/01/12	32.5	65.70	16.8	65.60	65.55	15.7	2,993	0.52%
2023/01/11	8.1	65.64	7.4	65.67	65.60	0.7	3,033	0.02%
2023/01/10	26	65.77	11.5	65.66	65.75	14.4	3,054	0.47%
2023/01/09	39.4	64.83	18.2	64.92	65.25	21.1	3,080	0.69%
2023/01/06	10	63.17	5.1	63.23	63.20	4.9	3,076	0.16%
2023/01/05	33.7	62.97	0.5	62.97	62.80	33.2	3,104	1.07%
2023/01/04	9	62.50	3.8	62.56	62.35	5.2	3,157	0.16%
2023/01/03	26.9	61.90	14.3	61.79	62.60	12.5	3,294	0.38%
2022/12/30	19.3	62.41	2.5	62.50	62.10	16.8	3,293	0.51%
2022/12/29	27.2	61.63	3.4	61.62	61.85	23.8	3,330	0.71%
2022/12/28	26.1	62.19	3	62.10	62.10	23.1	3,340	0.69%
2022/12/27	6	63.32	2.3	63.11	63.10	3.7	3,331	0.11%
2022/12/26	26.3	63.29	9.7	62.89	62.95	16.6	3,387	0.49%
2022/12/23	20.6	62.84	0	0.00	62.80	20.6	3,424	0.60%
2022/12/22	10.1	63.57	6.1	63.56	63.70	4	3,454	0.12%
2022/12/21	17.4	62.82	17.2	62.84	62.65	0.2	3,547	0.01%
2022/12/20	46.8	63.43	21.2	63.07	62.50	25.6	3,585	0.71%
2022/12/19	21.6	63.67	14.4	63.54	63.60	7.2	3,684	0.20%
2022/12/16	27	63.86	4.8	63.86	63.90	22.2	3,747	0.59%
2022/12/15	33.5	64.84	5.1	64.95	65.05	28.4	3,757	0.76%
2022/12/14	5.1	64.86	13.4	64.94	65.00	-8.3	3,774	-0.22%
2022/12/13	20.2	64.43	5	64.20	64.15	15.2	3,779	0.40%
2022/12/12	35.3	64.38	3.4	64.51	64.50	31.9	3,794	0.84%
2022/12/09	8.8	64.87	1	65.19	64.95	7.7	3,839	0.20%
2022/12/08	18	64.07	24	64.07	64.00	-6	3,845	-0.16%
2022/12/07	25.5	65.00	5.7	65.12	64.75	19.8	3,849	0.51%
2022/12/06	33.3	65.63	8	65.59	65.20	25.3	3,847	0.66%
2022/12/05	55.2	66.70	16.5	66.43	66.25	38.7	3,812	1.02%
2022/12/02	23.8	66.41	11.6	66.27	66.30	12.2	3,818	0.32%
2022/12/01	32.2	66.99	22	67.04	66.75	10.2	3,880	0.26%
2022/11/30	10.3	65.39	6.4	65.21	65.75	3.9	3,875	0.10%
2022/11/29	11.7	64.60	4.3	64.90	65.10	7.4	3,893	0.19%
2022/11/28	22	64.84	3.4	64.90	64.70	18.6	3,928	0.47%
2022/11/25	28	65.95	8.4	65.87	65.80	19.6	3,965	0.50%
2022/11/24	9.1	65.61	29.5	65.65	65.90	-20.4	3,958	-0.52%
2022/11/23	8.5	65.35	31.8	65.32	65.30	-23.3	3,982	-0.59%
2022/11/22	5.2	64.35	5.2	64.43	64.85	0	4,055	0.00%
2022/11/21	25.1	64.69	11.2	64.53	64.25	13.9	4,085	0.34%
2022/11/18	9.4	64.83	3.3	64.87	64.55	6.1	4,079	0.15%
2022/11/17	15.7	64.19	11.2	64.47	64.70	4.5	4,070	0.11%
2022/11/16	51.7	64.95	30	64.63	64.70	21.7	4,079	0.53%
2022/11/15	46.4	65.07	39.7	65.42	65.80	6.7	4,013	0.17%
2022/11/14	28.7	63.19	7.4	63.25	63.25	21.3	3,911	0.54%
2022/11/11	33.6	62.35	14.7	62.39	62.55	19	3,880	0.49%
2022/11/10	33.5	59.77	10.5	59.51	59.45	22.9	3,801	0.60%
2022/11/09	8	59.74	12.5	59.64	60.00	-4.5	3,810	-0.12%
2022/11/08	18.5	58.47	10.7	58.49	58.50	7.9	3,790	0.21%
2022/11/07	39.1	57.56	0.8	57.93	57.85	38.3	3,781	1.01%
2022/11/04	11.9	56.47	22	56.30	56.90	-10.1	3,750	-0.27%
2022/11/03	40.2	56.76	0.8	56.90	56.80	39.4	3,752	1.05%
2022/11/02	11.8	57.40	0	57.55	57.50	11.8	3,746	0.32%
2022/11/01	9.3	57.20	2.5	57.39	57.25	6.8	3,775	0.18%
2022/10/31	12.6	56.88	19.1	56.85	56.95	-6.4	3,768	-0.17%
2022/10/28	19.1	56.23	7.5	56.26	56.20	11.6	3,764	0.31%
2022/10/27	23.4	56.96	2.7	56.92	56.90	20.7	3,739	0.55%
2022/10/26	23.6	55.99	24.1	55.91	56.15	-0.5	3,781	-0.01%
2022/10/25	64.9	56.12	2	55.75	55.50	63	3,746	1.68%
2022/10/24	16.9	56.98	7.3	56.86	56.75	9.6	3,686	0.26%
2022/10/21	25.6	56.97	10.3	57.08	56.75	15.3	3,665	0.42%
2022/10/20	73.9	56.24	9.3	56.08	57.10	64.7	3,654	1.77%
2022/10/19	17.5	57.67	0	0.00	57.25	17.5	3,646	0.48%
2022/10/18	11.5	57.77	2.9	57.87	58.00	8.6	3,610	0.24%
2022/10/17	73.4	57.87	2.3	57.34	57.30	71.1	3,593	1.98%
2022/10/14	21.7	58.54	3.2	58.51	58.45	18.5	3,525	0.52%
2022/10/13	44.1	57.23	4.2	57.38	56.85	39.9	3,495	1.14%
2022/10/12	57.6	57.52	5	57.52	57.55	52.6	3,454	1.52%
2022/10/11	154.5	58.54	0.4	58.60	57.90	154.1	3,459	4.46%	大買/鉅額交易
2022/10/07	28.1	61.18	2.4	61.00	60.95	25.7	3,337	0.77%
2022/10/06	15.8	61.98	13.5	62.01	62.00	2.4	3,349	0.07%
2022/10/05	45.1	61.75	9.2	61.71	61.55	36	3,353	1.07%
2022/10/04	15.4	60.02	3.1	60.10	60.05	12.3	3,337	0.37%
2022/10/03	57.4	59.01	3.4	58.90	58.70	54	3,315	1.63%
2022/09/30	51.6	59.42	45	59.33	59.35	6.6	3,279	0.20%
2022/09/29	53	60.39	3.7	60.67	60.20	49.4	3,238	1.52%
2022/09/28	53.4	60.86	11.1	61.00	60.40	42.3	3,248	1.30%
2022/09/27	35.5	61.85	9.4	61.79	61.70	26.1	3,231	0.81%
2022/09/26	138.1	61.93	34.1	61.77	61.80	104.1	3,269	3.18%	大買/鉅額交易
2022/09/23	90	63.25	2	63.25	63.00	88	3,257	2.70%
2022/09/22	62.6	63.36	4.7	63.51	63.70	57.9	3,247	1.78%
2022/09/21	27	64.60	0	0.00	64.50	27	3,192	0.85%
2022/09/20	26.3	64.94	10.1	64.93	65.00	16.2	3,174	0.51%
2022/09/19	21.1	64.67	0	65.00	64.45	21.1	3,196	0.66%
2022/09/16	27.7	64.88	2	64.80	64.85	25.6	3,169	0.81%
2022/09/15	40.3	65.42	0.6	65.56	65.50	39.7	3,179	1.25%
2022/09/14	33.7	65.37	1.4	65.39	65.40	32.3	3,203	1.01%
2022/09/13	17.1	66.74	5.6	66.81	66.70	11.6	3,182	0.36%
2022/09/12	13.9	66.37	1.7	66.36	66.35	12.2	3,232	0.38%
2022/09/08	23.7	64.87	1.1	64.78	65.00	22.6	3,277	0.69%
2022/09/07	90.1	64.79	1.5	64.78	64.65	88.6	3,298	2.69%
2022/09/06	22	66.07	1.6	66.05	66.10	20.4	3,243	0.63%
2022/09/05	62	65.85	4.2	65.77	65.70	57.7	3,235	1.78%
2022/09/02	54.7	65.92	1	66.35	65.70	53.7	3,244	1.65%
2022/09/01	73.1	66.35	1.5	66.37	66.30	71.5	3,187	2.24%
2022/08/31	13.2	67.21	2.4	67.26	67.70	10.8	3,089	0.35%
2022/08/30	32.8	67.14	2.3	67.47	67.25	30.5	3,072	0.99%
2022/08/29	56.1	67.12	2.5	67.37	67.25	53.6	3,031	1.77%
2022/08/26	4.9	69.00	5.3	69.01	68.85	-0.4	2,969	-0.01%
2022/08/25	41.1	68.48	2	68.60	68.50	39.1	2,939	1.33%
2022/08/24	23	68.07	3.5	67.95	67.90	19.5	2,962	0.66%
2022/08/23	20.5	68.23	1.7	68.41	68.10	18.7	2,954	0.63%
2022/08/22	48.9	69.17	7	69.17	68.95	41.9	2,925	1.43%
2022/08/19	8.7	69.95	0.2	70.21	69.95	8.5	2,892	0.29%
2022/08/18	19.3	69.86	0	0.00	69.80	19.3	2,916	0.66%
2022/08/17	8	70.29	2	70.32	70.40	6.1	2,894	0.21%
2022/08/16	16.5	70.29	0.1	70.40	70.25	16.5	2,887	0.57%
2022/08/15	38.2	70.04	18.6	70.02	70.20	19.6	2,858	0.69%
2022/08/12	11.4	69.54	6.2	69.46	69.55	5.2	2,830	0.18%
2022/08/11	25.4	69.09	4.7	69.08	69.05	20.8	2,840	0.73%
2022/08/10	28.5	67.93	6.3	67.86	67.80	22.3	2,833	0.79%
2022/08/09	9.2	68.37	1.7	68.62	68.45	7.5	2,825	0.27%
2022/08/08	21.1	68.48	0	68.60	68.60	21.1	2,835	0.74%
2022/08/05	12.4	68.39	18.9	68.28	68.75	-6.6	2,812	-0.23%
2022/08/04	22.3	66.85	7	66.73	67.10	15.3	2,861	0.54%
2022/08/03	20.9	66.67	7.2	66.83	66.90	13.7	2,854	0.48%
2022/08/02	40	66.52	5.3	66.56	66.60	34.8	2,905	1.20%
2022/08/01	41.8	67.53	1.3	67.60	67.70	40.5	2,896	1.40%
2022/07/29	15.4	67.90	6.3	67.83	67.90	9.1	2,947	0.31%
2022/07/28	19.6	67.54	5.3	67.62	67.30	14.3	2,940	0.49%
2022/07/27	14.3	66.74	1.1	66.31	67.10	13.1	2,941	0.45%
2022/07/26	14.2	66.67	9	66.67	66.55	5.2	2,968	0.18%
2022/07/25	30.1	67.22	6.5	67.20	67.20	23.7	3,003	0.79%
2022/07/22	18.4	67.12	1.5	67.19	67.25	16.9	3,025	0.56%
2022/07/21	5.1	66.61	3.3	66.65	66.95	1.8	3,113	0.06%
2022/07/20	32.6	66.53	13	66.61	66.00	19.6	3,162	0.62%
2022/07/19	17.8	65.64	2.9	65.60	65.80	15	3,243	0.46%
2022/07/18	30.6	65.98	6.3	65.93	65.75	24.3	3,249	0.75%
2022/07/15	35.2	66.46	7.6	66.55	66.80	27.6	3,183	0.87%
2022/07/14	11.9	65.55	10.8	65.61	65.80	1.1	3,147	0.04%
2022/07/13	28.4	65.58	23.7	65.54	65.60	4.8	3,109	0.15%
2022/07/12	30.3	63.58	6	63.88	63.50	24.3	3,129	0.78%
2022/07/11	29.1	65.72	10	64.97	65.05	19.1	3,149	0.61%
2022/07/08	41.2	65.64	5.2	65.55	65.55	36	3,142	1.15%
2022/07/07	22.2	64.19	9.2	64.70	64.85	13	3,130	0.42%
2022/07/06	31.9	63.34	30.7	63.17	63.10	1.2	3,157	0.04%
2022/07/05	53.5	63.94	11.7	64.05	64.15	41.9	3,150	1.33%
2022/07/04	36.2	63.98	21.2	63.91	63.65	15	3,094	0.49%
2022/07/01	104.8	65.20	8.1	65.16	64.45	96.7	3,066	3.15%	大買/
2022/06/30	98.8	66.98	4.2	67.00	66.75	94.6	2,984	3.17%
2022/06/29	30.2	68.52	3	68.48	68.30	27.2	2,922	0.93%
2022/06/28	18.2	68.98	1.2	69.00	69.00	17	2,905	0.59%
2022/06/27	25.6	69.76	8.4	69.69	69.50	17.2	2,914	0.59%
2022/06/24	30.2	68.36	1	68.50	68.00	29.2	2,880	1.01%
2022/06/23	34.8	68.09	10.3	67.89	67.80	24.4	2,927	0.83%
2022/06/22	52.4	69.12	0.2	69.01	68.80	52.2	2,864	1.82%
2022/06/21	21.6	69.80	10.7	69.78	70.25	10.8	2,825	0.38%
2022/06/20	65.4	69.39	3	69.24	69.00	62.4	2,837	2.20%
2022/06/17	64.5	69.75	8.2	69.76	69.80	56.3	2,790	2.02%
2022/06/16	16.8	71.23	5.9	71.26	70.60	10.9	2,751	0.40%
2022/06/15	54.3	71.01	14.6	70.81	70.80	39.7	2,714	1.46%
2022/06/14	27.2	70.67	10.7	70.77	71.25	16.6	2,732	0.61%
2022/06/13	57.2	71.41	1.3	71.49	71.35	55.9	2,788	2.00%
2022/06/10	20.6	73.22	3	73.30	73.35	17.6	2,850	0.62%
2022/06/09	6.1	74.00	11.1	74.00	73.95	-5	2,892	-0.17%
2022/06/08	3.5	74.34	4.1	74.33	74.20	-0.6	2,930	-0.02%
2022/06/07	20.6	73.38	10.1	73.35	73.35	10.5	2,968	0.35%
2022/06/06	38.3	73.86	24.5	74.22	74.20	13.8	3,022	0.46%
2022/06/02	18.4	73.81	2	73.70	73.70	16.4	3,220	0.51%
2022/06/01	21	74.63	7.4	74.75	74.40	13.6	3,415	0.40%
2022/05/31	6.5	73.93	7.8	74.00	74.50	-1.3	3,457	-0.04%
2022/05/30	18.3	73.52	6.6	73.46	73.95	11.7	3,452	0.34%
2022/05/27	8.5	72.03	14.3	72.02	72.30	-5.9	3,459	-0.17%
2022/05/26	19	71.15	0	0.00	70.75	19	3,510	0.54%
2022/05/25	20	71.37	8.4	71.48	71.60	11.6	3,561	0.33%
2022/05/24	13.2	71.47	4	71.40	71.10	9.2	3,712	0.25%
2022/05/23	6.1	72.11	0.3	72.28	72.00	5.8	3,722	0.16%
2022/05/20	19.8	71.76	10.4	71.94	71.85	9.4	3,796	0.25%
2022/05/19	32.2	70.96	4	71.06	71.10	28.2	3,800	0.74%
2022/05/18	20	72.35	5	72.37	72.35	15	3,774	0.40%
2022/05/17	14.3	71.54	5.3	71.57	71.55	8.9	3,764	0.24%
2022/05/16	42.3	71.12	1.1	70.85	70.80	41.2	3,783	1.09%
2022/05/13	21.5	70.39	2.8	70.33	70.50	18.7	3,764	0.50%
2022/05/12	67.1	70.32	10.6	70.44	69.80	56.5	3,782	1.49%
2022/05/11	26.5	71.48	2.2	71.76	71.50	24.3	3,715	0.66%
2022/05/10	61.4	70.84	16.3	70.73	71.50	45.1	3,706	1.22%
2022/05/09	66.1	71.87	14.4	71.86	71.70	51.6	3,651	1.41%
2022/05/06	41	72.85	4.1	72.74	73.00	36.9	3,628	1.02%
2022/05/05	36.6	74.49	7.1	74.38	74.40	29.5	3,634	0.81%
2022/05/04	17	73.73	3.7	73.78	73.65	13.4	3,755	0.36%
2022/05/03	34.9	73.78	21	73.87	73.50	13.9	3,798	0.37%
2022/04/29	29	74.22	1.4	74.14	74.25	27.6	3,792	0.73%
2022/04/28	31.9	73.08	2.1	73.40	73.25	29.8	3,778	0.79%
2022/04/27	109.7	72.98	9.2	72.93	72.80	100.5	3,756	2.68%	大買/
2022/04/26	69.6	74.54	3	74.56	74.40	66.6	3,690	1.80%
2022/04/25	131.4	74.54	6.5	74.49	74.45	124.9	3,671	3.40%	大買/鉅額交易
2022/04/22	33.4	75.60	0.1	75.83	75.95	33.3	3,609	0.92%
2022/04/21	11	76.62	0.7	76.67	76.35	10.3	3,634	0.28%
2022/04/20	26.9	76.23	0.6	76.30	76.35	26.4	3,648	0.72%
2022/04/19	23.7	76.25	1.7	76.14	76.00	22	3,652	0.60%
2022/04/18	45.8	75.81	5.6	75.92	75.65	40.2	3,695	1.09%
2022/04/15	103.5	76.35	6.2	76.35	76.15	97.3	3,636	2.68%	大買/
2022/04/14	12.7	77.55	0.6	77.66	77.50	12.1	3,634	0.33%
2022/04/13	27.6	77.32	5.5	77.61	77.70	22.1	3,687	0.60%
2022/04/12	71.6	76.23	16.4	76.30	76.30	55.2	3,908	1.41%
2022/04/11	91.5	76.66	3	76.70	76.35	88.4	3,891	2.27%
2022/04/08	31	77.26	7.4	77.31	77.35	23.7	3,851	0.61%
2022/04/07	83	77.55	3.8	77.63	77.30	79.2	3,839	2.06%
2022/04/06	45.6	78.16	1.7	78.27	78.55	43.9	3,802	1.15%
2022/04/01	13.6	78.82	2	78.60	78.95	11.6	3,778	0.31%
2022/03/31	9.4	79.63	1	79.70	79.60	8.4	3,797	0.22%
2022/03/30	5.7	79.64	7	79.77	79.75	-1.3	3,819	-0.03%
2022/03/29	14.1	78.79	2.2	78.80	78.85	11.9	3,817	0.31%
2022/03/28	40.4	78.51	2.2	78.60	78.75	38.2	3,818	1.00%
2022/03/25	22.6	79.75	10.2	79.56	79.65	12.4	3,768	0.33%
2022/03/24	5.8	79.31	12.1	79.23	79.45	-6.3	3,774	-0.17%
2022/03/23	8.7	79.45	10.3	79.45	79.55	-1.6	3,778	-0.04%
2022/03/22	14.5	78.68	4.6	78.60	78.70	10	3,775	0.26%
2022/03/21	26.4	79.03	13.5	79.07	78.80	13	3,766	0.34%
2022/03/18	38.7	78.28	1.2	78.37	78.30	37.5	3,760	1.00%
2022/03/17	14	78.18	23.5	78.16	78.60	-9.5	3,754	-0.25%
2022/03/16	79.4	76.03	0	76.00	76.10	79.3	3,714	2.14%
2022/03/15	118.9	76.16	3.6	75.90	75.85	115.3	3,636	3.17%	大買/鉅額交易
2022/03/14	34	77.41	3.7	77.65	77.30	30.3	3,552	0.85%
2022/03/11	44.5	77.67	4	77.45	77.55	40.5	3,512	1.15%
2022/03/10	57.9	78.47	14.2	78.60	78.50	43.8	3,500	1.25%
2022/03/09	109.3	76.52	5	76.35	76.30	104.3	3,460	3.01%	大買/鉅額交易
2022/03/08	214.2	76.26	6.4	76.16	75.90	207.8	3,409	6.10%	大買/鉅額交易
2022/03/07	209.5	78.20	18.4	78.16	78.45	191.1	3,193	5.99%	大買/鉅額交易
2022/03/04	73.8	79.75	14.2	79.84	79.70	59.7	3,036	1.97%
2022/03/03	17	80.67	12.5	80.61	80.55	4.5	3,008	0.15%
2022/03/02	24.1	80.50	1.1	80.41	80.45	23	3,082	0.75%
2022/03/01	36.9	80.84	14.8	80.95	80.80	22.1	3,062	0.72%
2022/02/25	123.9	80.02	8.4	80.02	79.85	115.5	3,010	3.84%	大買/鉅額交易
2022/02/24	146.7	80.47	29.9	80.39	79.90	116.8	2,939	3.97%	大買/鉅額交易
2022/02/23	28.2	81.77	1.6	81.86	81.85	26.5	2,786	0.95%
2022/02/22	82.9	81.67	19.2	81.75	81.75	63.7	2,784	2.29%
2022/02/21	25.2	83.02	5.1	82.65	82.80	20.2	2,703	0.75%
2022/02/18	9.2	82.93	1.1	82.60	82.95	8.1	2,707	0.30%
2022/02/17	13.1	83.20	3.5	83.05	83.25	9.6	2,734	0.35%
2022/02/16	7.5	83.11	2.6	83.09	83.30	4.9	2,732	0.18%
2022/02/15	60.5	82.22	0.7	82.50	82.00	59.7	2,715	2.20%
2022/02/14	47.1	82.30	4.6	82.26	82.30	42.5	2,706	1.57%
2022/02/11	12.5	83.37	10.4	83.23	83.45	2.1	2,687	0.08%
2022/02/10	20.3	83.08	3.2	83.09	83.60	17.2	2,711	0.63%
2022/02/09	17.6	82.34	6.3	82.35	82.55	11.3	2,726	0.41%
2022/02/08	26.5	82.40	3.3	82.51	82.20	23.2	2,726	0.85%
2022/02/07	64.2	81.92	7.9	81.67	81.95	56.4	2,702	2.09%
2022/01/26	72.6	81.50	5.1	81.43	81.40	67.4	2,623	2.57%
2022/01/25	78.2	81.64	0.4	81.76	81.65	77.8	2,493	3.12%
2022/01/24	27.8	82.28	7.7	82.28	82.90	20.1	2,426	0.83%
2022/01/21	50.4	82.18	7.9	82.30	82.00	42.5	2,402	1.77%
2022/01/20	18	83.61	6	83.53	83.75	11.9	2,343	0.51%
2022/01/19	16.6	83.58	6.9	83.68	83.45	9.7	2,324	0.42%
2022/01/18	21.6	85.01	8	84.79	84.45	13.6	2,307	0.59%
2022/01/17	21.7	85.38	13.7	85.35	85.45	7.9	2,278	0.35%
2022/01/14	13.8	84.41	10.1	84.42	84.60	3.7	2,237	0.17%
2022/01/13	12	84.45	5.2	84.54	84.60	6.8	2,194	0.31%
2022/01/12	5.9	83.85	12.5	83.96	84.20	-6.6	2,175	-0.31%
2022/01/11	18.1	83.08	7.2	83.10	83.30	10.9	2,156	0.50%
2022/01/10	23.1	82.79	3	82.98	82.90	20.1	2,118	0.95%
2022/01/07	25.6	82.85	14.6	83.30	82.70	11.1	2,119	0.52%
2022/01/06	23	83.46	5	83.66	83.45	18	2,068	0.87%
2022/01/05	37	84.69	12	84.43	84.50	25	2,017	1.24%
2022/01/04	6.1	83.88	25	83.74	84.10	-18.9	1,796	-1.05%
2022/01/03	5.6	82.36	6.4	82.36	82.35	-0.8	1,767	-0.05%
2021/12/30	21.3	81.92	10.9	81.92	81.85	10.5	1,754	0.60%
2021/12/29	3.5	81.87	15.6	81.96	82.00	-12.1	1,793	-0.67%
2021/12/28	16.5	81.52	16.4	81.54	81.70	0.1	1,835	0.00%
2021/12/27	30.8	80.96	26.9	81.04	81.05	3.9	1,867	0.21%
2021/12/24	5.2	80.53	14.6	80.68	80.45	-9.4	1,902	-0.49%
2021/12/23	0.7	80.40	29.7	80.42	80.40	-29	1,900	-1.53%
2021/12/22	0.5	79.90	6.2	79.88	79.95	-5.7	1,922	-0.29%
2021/12/21	2.7	79.61	8.8	79.91	79.85	-6.1	1,919	-0.32%
2021/12/20	32.2	79.66	1.7	79.84	79.25	30.5	1,930	1.58%
2021/12/17	8	79.90	9.1	79.83	79.95	-1.1	1,924	-0.06%
2021/12/16	4.9	79.89	7.4	79.92	79.95	-2.5	1,927	-0.13%
2021/12/15	35.4	79.15	3.2	79.11	79.00	32.2	1,973	1.63%
2021/12/14	26.8	79.00	0.8	79.15	79.00	26	1,965	1.32%
2021/12/13	20	80.03	12.4	80.13	79.70	7.7	1,972	0.39%
2021/12/10	22.9	80.06	9.3	79.83	80.00	13.6	1,970	0.69%
2021/12/09	1.7	80.01	7	80.01	80.25	-5.3	1,966	-0.27%
2021/12/08	14.6	80.69	28.2	80.59	80.20	-13.6	1,958	-0.70%
2021/12/07	4.9	79.49	5.9	79.70	79.95	-1	1,937	-0.05%
2021/12/06	40.1	79.40	6.7	79.85	79.75	33.3	1,943	1.71%
2021/12/03	2.9	79.78	10	79.85	79.85	-7.1	1,943	-0.37%
2021/12/02	4.7	79.77	77.3	79.75	79.90	-72.6	1,944	-3.73%
2021/12/01	11.3	78.77	5.7	78.46	79.00	5.6	1,967	0.28%
2021/11/30	23.7	78.23	7.7	78.29	77.90	16	1,980	0.81%
2021/11/29	49	78.06	18.1	78.06	77.80	30.8	1,942	1.59%
2021/11/26	85.9	78.27	2.4	78.37	78.10	83.6	1,908	4.38%
2021/11/25	40.5	79.45	2.7	79.25	79.25	37.8	1,842	2.05%
2021/11/24	25.4	79.29	2.5	79.49	79.25	22.9	1,887	1.21%
2021/11/23	34.6	79.75	5.6	79.59	79.65	29	1,899	1.53%
2021/11/22	22	80.49	3.1	80.39	80.30	18.8	1,908	0.99%
2021/11/19	6.9	80.57	23.1	80.64	80.45	-16.2	1,926	-0.84%
2021/11/18	4.8	79.95	4.1	80.04	80.20	0.7	1,918	0.04%
2021/11/17	11.5	79.68	4.3	79.76	79.70	7.2	1,935	0.37%
2021/11/16	26.2	79.52	1.1	79.62	79.55	25.2	1,976	1.27%
2021/11/15	36.7	80.93	18.1	80.90	80.90	18.6	2,018	0.92%
2021/11/12	1.6	80.64	12.6	80.38	80.20	-11.1	2,038	-0.54%
2021/11/11	18.8	79.95	4.7	79.94	79.85	14.1	2,042	0.69%
2021/11/10	18.3	80.77	7.3	80.55	80.50	11	2,072	0.53%
2021/11/09	7.5	80.91	18.9	80.89	80.75	-11.5	2,079	-0.55%
2021/11/08	12.8	79.65	45.8	79.81	80.05	-33.1	2,056	-1.61%
2021/11/05	46.3	79.09	22.1	79.13	79.40	24.2	2,049	1.18%
2021/11/04	13.3	78.57	2	78.70	78.40	11.3	2,036	0.55%
2021/11/03	1.5	78.70	6.9	78.71	78.65	-5.5	2,040	-0.27%
2021/11/02	8.5	78.60	4.7	78.86	78.40	3.8	2,059	0.18%
2021/11/01	7.1	78.44	10.9	78.49	78.45	-3.8	2,053	-0.18%
2021/10/29	15.1	78.13	3.4	78.18	78.15	11.7	2,067	0.57%
2021/10/28	5.8	78.67	4.2	78.83	78.80	1.6	2,076	0.08%
2021/10/27	12.3	78.75	4.8	78.82	79.00	7.5	2,090	0.36%
2021/10/26	1.8	78.95	17	78.99	79.00	-15.2	2,091	-0.73%
2021/10/25	22.8	78.39	9.2	78.16	78.30	13.6	2,072	0.66%
2021/10/22	1	78.30	4.4	78.38	78.45	-3.4	2,110	-0.16%
2021/10/21	5.8	78.62	17.8	78.94	78.35	-12	2,132	-0.56%
2021/10/20	13.4	79.10	10.3	78.77	78.55	3.1	2,151	0.14%
2021/10/19	2.9	78.62	9.3	78.67	78.65	-6.4	2,154	-0.30%
2021/10/18	5.7	78.39	21.1	78.56	78.05	-15.4	2,151	-0.71%
2021/10/15	13.9	77.88	23.9	78.12	78.35	-10	2,155	-0.46%
2021/10/14	7.4	76.46	0.6	76.41	76.30	6.8	2,156	0.32%
2021/10/13	32.7	76.20	0.3	76.27	76.15	32.5	2,172	1.49%
2021/10/12	44.1	76.16	0.1	76.17	76.50	44.1	2,191	2.01%
2021/10/08	15	77.52	2	77.70	77.25	13	2,183	0.60%
2021/10/07	18.8	77.57	8.5	77.65	77.75	10.3	2,187	0.47%
2021/10/06	47	76.33	11.2	76.43	76.35	35.9	2,208	1.62%
2021/10/05	105.2	76.09	0.2	76.03	76.40	105	2,186	4.80%	大買/鉅額交易
2021/10/04	78.3	76.78	6	76.63	76.70	72.3	2,176	3.32%
2021/10/01	100.6	77.30	0	77.30	77.45	100.6	2,116	4.75%
2021/09/30	22.5	78.25	1.3	78.35	78.55	21.2	2,051	1.03%
2021/09/29	68.1	78.48	2	78.50	78.60	66.1	2,050	3.23%
2021/09/28	2.5	79.89	3	79.59	79.90	-0.6	2,023	-0.03%
2021/09/27	20.2	80.78	8.5	80.44	80.40	11.7	2,021	0.58%
2021/09/24	5.1	79.99	8.9	80.06	80.20	-3.8	2,008	-0.19%
2021/09/23	10.8	79.43	2	79.35	79.40	8.8	2,008	0.44%
2021/09/22	104	78.60	2.2	78.78	78.80	101.8	2,004	5.08%	大買/鉅額交易
2021/09/17	4.3	80.52	5	80.94	80.55	-0.8	1,955	-0.04%
2021/09/16	9.8	80.58	4.8	80.30	80.50	5.1	1,970	0.26%
2021/09/15	23.5	81.72	2	80.55	80.60	21.5	1,944	1.10%
2021/09/14	0.7	81.23	5.1	81.22	81.20	-4.5	1,970	-0.23%
2021/09/13	3.3	81.13	1.2	81.18	81.05	2.1	1,979	0.10%
2021/09/10	15.4	81.01	16	81.07	81.40	-0.6	2,016	-0.03%
2021/09/09	8.7	80.30	13	80.32	80.60	-4.3	2,021	-0.21%
2021/09/08	8	80.62	19.7	80.77	80.65	-11.8	2,007	-0.59%
2021/09/07	4.3	81.32	43.5	81.25	81.25	-39.2	2,005	-1.95%
2021/09/06	46.8	81.75	35.1	81.80	81.60	11.7	2,001	0.59%
2021/09/03	4.6	80.87	21.9	81.00	81.20	-17.4	1,978	-0.88%
2021/09/02	10	80.80	5	80.51	80.20	5.1	1,972	0.26%
2021/09/01	12.3	80.83	33.1	80.85	80.90	-20.8	1,975	-1.05%
2021/08/31	4.3	79.78	16.7	80.03	80.80	-12.5	1,979	-0.63%
2021/08/30	37.2	79.73	34.3	79.97	80.15	2.9	1,985	0.15%
2021/08/27	3.7	79.27	14.3	79.38	79.50	-10.7	1,940	-0.55%
2021/08/26	6.1	78.84	16	78.70	78.75	-9.9	1,926	-0.52%
2021/08/25	21.7	78.06	21.6	78.07	78.35	0.1	1,900	0.01%
2021/08/24	7.8	77.50	7	77.41	77.40	0.8	1,885	0.04%
2021/08/23	13.8	77.05	22.6	77.03	77.05	-8.9	1,890	-0.47%
2021/08/20	78.9	75.53	6.6	75.50	75.20	72.3	1,885	3.83%
2021/08/19	77.2	76.25	2	75.95	75.95	75.2	1,841	4.08%
2021/08/18	46.9	76.79	6.7	76.53	77.70	40.2	1,786	2.25%
2021/08/17	33.9	77.52	1.9	77.76	77.20	32	1,767	1.81%
2021/08/16	55.8	77.95	9.5	77.89	77.80	46.3	1,755	2.64%
2021/08/13	38.1	78.16	3.7	78.14	78.10	34.4	1,719	2.00%
2021/08/12	12.4	78.79	4.4	78.81	78.75	8	1,707	0.47%
2021/08/11	10	78.86	1.1	78.84	79.00	8.8	1,714	0.52%
2021/08/10	31.1	79.53	3.8	79.26	79.10	27.3	1,724	1.58%
2021/08/09	10.4	79.19	4.6	79.43	79.65	5.8	1,801	0.32%
2021/08/06	9.6	79.62	5.1	79.86	79.80	4.4	1,821	0.24%
2021/08/05	36.7	80.58	15.8	80.08	79.95	20.9	1,886	1.11%
2021/08/04	4	79.86	28.8	79.97	80.00	-24.8	1,981	-1.25%
2021/08/03	6	79.43	4.9	79.51	79.60	1.1	2,026	0.05%
2021/08/02	16.6	78.41	7	79.06	79.50	9.6	2,018	0.48%
2021/07/30	23.8	78.63	1.3	78.50	78.30	22.4	2,009	1.12%
2021/07/29	17.8	78.23	5.2	78.43	78.70	12.6	2,058	0.61%
2021/07/28	52.5	77.48	6.5	77.84	78.60	45.9	2,069	2.22%
2021/07/27	17.5	78.49	5.2	78.58	78.35	12.3	2,051	0.60%
2021/07/26	41.4	79.04	6	79.11	78.50	35.4	2,052	1.72%
2021/07/23	6.4	79.09	1.2	79.33	79.05	5.2	2,023	0.26%
2021/07/22	13.6	79.35	1.7	79.55	79.15	11.9	2,024	0.59%
2021/07/21	26.4	78.65	3.2	78.91	78.65	23.2	2,026	1.14%
2021/07/20	66.7	78.95	0.2	79.15	78.75	66.5	2,036	3.27%
2021/07/19	25.9	79.23	2.3	79.39	79.50	23.6	2,017	1.17%
2021/07/16	18	80.03	3.5	80.05	80.15	14.5	2,008	0.72%
2021/07/15	25.8	81.16	21.1	81.10	81.25	4.7	1,984	0.24%
2021/07/14	4.6	80.57	4.6	80.55	80.65	0	1,972	0.00%
2021/07/13	1.8	80.45	23.9	80.67	80.35	-22.1	1,966	-1.13%
2021/07/12	6.2	80.11	5.4	80.13	79.85	0.8	1,962	0.04%
2021/07/09	61.2	78.86	0.7	79.21	78.95	60.6	1,942	3.12%
2021/07/08	7.1	79.94	3.6	79.95	79.85	3.5	1,903	0.19%
2021/07/07	18.8	80.04	2.9	80.18	80.00	15.9	1,910	0.83%
2021/07/06	4.5	80.51	6.6	80.53	80.40	-2.1	1,916	-0.11%
2021/07/05	37.2	80.25	9.6	80.23	80.30	27.7	1,896	1.46%
2021/07/02	16.8	79.67	5.4	79.59	79.50	11.4	1,895	0.60%
2021/07/01	1.7	79.81	9	79.75	79.60	-7.3	1,899	-0.39%
2021/06/30	4.1	79.83	6.7	79.92	79.90	-2.6	1,935	-0.13%
2021/06/29	3.8	79.38	10.2	79.32	79.30	-6.4	1,934	-0.33%
2021/06/28	15.4	78.84	15.7	79.01	79.20	-0.3	1,946	-0.01%
2021/06/25	20.1	79.36	3.4	79.34	78.90	16.7	1,936	0.86%
2021/06/24	4.2	78.71	3.1	78.84	78.65	1.1	1,927	0.06%
2021/06/23	3.9	78.22	8.5	78.54	78.80	-4.6	1,951	-0.24%
2021/06/22	26.2	77.55	1.4	77.58	77.35	24.8	1,944	1.27%
2021/06/21	55.5	78.01	10.9	78.22	77.50	44.6	1,953	2.28%
2021/06/18	10.9	79.43	1.5	79.42	79.20	9.4	1,916	0.49%
2021/06/17	6.5	79.28	0.7	79.36	79.60	5.8	1,924	0.30%
2021/06/16	6.7	79.75	9.9	79.66	79.70	-3.2	1,958	-0.16%
2021/06/15	29.6	79.97	19.2	79.85	79.80	10.3	1,958	0.53%
2021/06/11	2.8	79.48	9	79.57	79.40	-6.2	1,966	-0.32%
2021/06/09	24.4	77.80	1.6	77.99	77.75	22.8	1,951	1.17%
2021/06/08	11.6	78.57	7.5	78.54	78.35	4	1,945	0.21%
2021/06/07	39.2	78.99	3.4	78.38	78.75	35.8	1,941	1.84%
2021/06/04	10.4	78.53	10.8	78.57	78.60	-0.4	1,925	-0.02%
2021/06/03	4	79.08	9.5	79.18	79.10	-5.5	1,947	-0.28%
2021/06/02	15.1	78.92	12.1	78.85	78.85	3	1,980	0.15%
2021/06/01	8.4	79.03	6.8	79.04	79.10	1.6	2,010	0.08%
2021/05/31	6.7	78.61	16.1	78.59	78.90	-9.4	2,063	-0.46%
2021/05/28	7.6	77.92	14.9	77.89	78.05	-7.2	2,064	-0.35%
2021/05/27	16	76.59	6	76.58	77.00	10	2,085	0.48%
2021/05/26	5.3	77.46	4.7	77.50	77.55	0.5	2,152	0.02%
2021/05/25	28.4	76.91	10.6	77.32	77.50	17.8	2,149	0.83%
2021/05/24	9.4	75.79	12.2	75.89	76.05	-2.8	2,163	-0.13%
2021/05/21	14.4	75.84	12.4	76.02	76.05	2	2,180	0.09%
2021/05/20	30	75.26	6.6	75.16	75.20	23.4	2,200	1.06%
2021/05/19	18.9	75.54	3.2	75.78	75.40	15.7	2,214	0.71%
2021/05/18	30.8	75.35	35.1	75.17	75.95	-4.3	2,222	-0.19%
2021/05/17	83.3	72.83	30.4	72.86	72.55	52.9	2,252	2.35%
2021/05/14	70.1	74.10	16.5	74.00	74.10	53.6	2,192	2.44%
2021/05/13	129.9	73.71	23.9	73.68	73.10	106	2,178	4.87%	大買/鉅額交易
2021/05/12	106	74.93	81.5	74.84	75.80	24.5	2,113	1.16%	大買/
2021/05/11	85.6	77.36	4.2	77.56	77.10	81.3	2,041	3.98%
2021/05/10	25.9	79.89	3.6	79.60	79.45	22.3	2,010	1.11%
2021/05/07	6.9	79.89	22.9	79.88	80.10	-16	2,029	-0.79%
2021/05/06	32.9	78.43	5	78.58	78.80	27.9	2,053	1.36%
2021/05/05	75.4	78.90	8.6	78.65	78.05	66.7	2,030	3.29%
2021/05/04	42.7	78.63	25.2	78.80	78.80	17.6	2,065	0.85%
2021/05/03	51.2	79.70	3.2	79.66	79.35	48	2,067	2.32%
2021/04/29	10.4	80.93	14.6	81.05	80.75	-4.2	2,071	-0.20%
2021/04/28	19.1	80.60	5.1	80.60	80.55	14	2,095	0.67%
2021/04/27	10.5	80.81	8.7	80.91	80.90	1.8	2,119	0.08%
2021/04/26	23.6	80.59	31.1	80.65	81.00	-7.5	2,139	-0.35%
2021/04/23	10.1	79.24	8.7	79.46	79.80	1.4	2,141	0.06%
2021/04/22	14.8	79.30	6.4	79.53	79.05	8.4	2,169	0.39%
2021/04/21	20.6	79.54	1.7	79.44	79.30	19	2,187	0.87%
2021/04/20	19.8	80.32	19.1	79.99	80.15	0.7	2,204	0.03%
2021/04/19	10.2	79.90	12.3	79.91	80.00	-2.1	2,226	-0.09%
2021/04/16	11.9	79.85	15.4	79.95	80.00	-3.5	2,253	-0.15%
2021/04/15	21.5	79.81	11.8	79.55	80.00	9.8	2,243	0.43%
2021/04/14	21.2	78.72	14.3	78.72	79.20	6.9	2,245	0.31%
2021/04/13	11.8	79.03	21.2	79.43	78.80	-9.4	2,261	-0.42%
2021/04/12	41.8	79.21	14.3	78.95	78.80	27.5	2,273	1.21%
2021/04/09	25.3	79.29	4.1	79.28	79.15	21.2	2,271	0.94%
2021/04/08	14.7	79.07	11.5	79.15	79.40	3.2	2,275	0.14%
2021/04/07	16.6	79.03	15.7	78.97	79.10	0.9	2,270	0.04%
2021/04/06	26.2	79.13	18.8	79.17	79.00	7.4	2,279	0.32%
2021/04/01	9.6	77.86	5.3	77.90	77.90	4.4	2,257	0.19%
2021/03/31	15.9	77.59	0.2	77.78	77.35	15.6	2,253	0.69%
2021/03/30	6.7	77.75	8.5	77.88	77.95	-1.8	2,246	-0.08%
2021/03/29	12	77.83	17.1	77.92	77.70	-5.1	2,233	-0.23%
2021/03/26	6.9	77.05	18.7	76.90	77.20	-11.8	2,239	-0.53%
2021/03/25	41.9	75.73	2.2	75.76	75.85	39.7	2,229	1.78%
2021/03/24	57	75.80	3.4	75.94	75.60	53.6	2,217	2.42%
2021/03/23	11.2	76.95	1.4	77.12	76.70	9.8	2,212	0.44%
2021/03/22	25.6	76.29	2.8	76.52	76.75	22.8	2,232	1.02%
2021/03/19	44.3	76.45	2.3	76.47	76.35	41.9	2,238	1.87%
2021/03/18	8.7	77.74	5.5	77.73	77.45	3.2	2,217	0.15%
2021/03/17	23.1	77.52	3	77.24	77.20	20.1	2,212	0.91%
2021/03/16	8.2	77.72	4.9	77.85	77.90	3.3	2,231	0.15%
2021/03/15	35.5	77.84	24.4	77.50	77.50	11.1	2,222	0.50%
2021/03/12	14.6	77.53	8.1	77.53	77.60	6.5	2,233	0.29%
2021/03/11	8.4	76.92	12.3	77.04	77.30	-3.9	2,255	-0.17%
2021/03/10	30.1	75.94	3	75.82	75.75	27	2,254	1.20%
2021/03/09	38.5	75.20	4.9	75.29	75.50	33.6	2,268	1.48%
2021/03/08	41.1	76.08	15	76.09	75.65	26.1	2,253	1.16%
2021/03/05	80	75.86	9.7	75.46	75.70	70.3	2,219	3.17%
2021/03/04	70	76.41	8.2	76.52	76.40	61.9	2,213	2.80%
2021/03/03	20	77.13	14.5	77.43	78.00	5.5	2,173	0.25%
2021/03/02	79.7	77.43	6.3	77.33	76.75	73.3	2,185	3.35%
2021/02/26	102.3	77.76	13.2	77.75	77.45	89.1	2,173	4.10%	大買/
2021/02/25	25.1	79.04	3.5	78.92	79.10	21.6	2,122	1.02%
2021/02/24	41.8	78.80	2.5	78.79	78.30	39.3	2,123	1.85%
2021/02/23	35.5	79.29	8	79.36	79.60	27.5	2,116	1.30%
2021/02/22	46.3	80.13	6	80.02	79.90	40.3	2,111	1.91%
2021/02/19	16.3	79.78	7.5	79.62	79.95	8.8	2,099	0.42%
2021/02/18	23.3	80.77	8.7	80.74	80.70	14.6	2,103	0.69%
2021/02/17	30.7	80.60	19.3	80.66	80.80	11.4	2,113	0.54%
2021/02/05	31.9	77.65	4.1	77.68	77.60	27.9	2,073	1.34%
2021/02/04	17.2	76.84	2	76.50	76.85	15.2	2,059	0.74%
2021/02/03	18.1	77.54	16.2	77.63	77.40	1.8	2,062	0.09%
2021/02/02	24.1	77.35	6.5	76.95	77.35	17.6	2,060	0.86%
2021/02/01	32.2	74.61	12.4	73.88	75.20	19.8	2,053	0.96%
2021/01/29	38.8	74.73	5.6	75.12	73.55	33.2	2,043	1.62%
2021/01/28	38	75.01	11.2	75.00	74.90	26.8	2,032	1.32%
2021/01/27	31.9	76.66	7.1	76.68	76.50	24.8	2,004	1.24%
2021/01/26	41.3	76.97	10.5	77.01	76.55	30.8	1,994	1.54%
2021/01/25	46	78.30	5.8	78.19	78.30	40.2	1,959	2.05%
2021/01/22	35.9	79.47	7.2	79.37	79.20	28.7	1,950	1.47%
2021/01/21	19.5	79.77	7.5	79.55	80.20	12.1	1,938	0.62%
2021/01/20	38.5	78.19	5.1	78.00	77.85	33.5	1,920	1.74%
2021/01/19	10.8	77.03	15.3	77.05	77.50	-4.5	1,899	-0.24%
2021/01/18	36.3	75.18	16.7	75.19	75.65	19.6	1,888	1.04%
2021/01/15	26.9	76.49	8.9	76.66	75.55	18	1,866	0.96%
2021/01/14	23.2	75.60	12	75.33	75.30	11.2	1,846	0.61%
2021/01/13	20	75.66	10.1	75.45	76.00	9.9	1,825	0.54%
2021/01/12	47.5	74.41	2.1	74.59	74.45	45.4	1,817	2.50%
2021/01/11	25.8	73.90	1.8	73.90	74.35	24	1,809	1.32%
2021/01/08	28.1	73.49	3.3	73.38	74.10	24.8	1,797	1.38%
2021/01/07	18.9	72.05	1.5	71.94	72.40	17.4	1,792	0.97%
2021/01/06	39.6	70.96	1	70.75	70.80	38.6	1,790	2.15%
2021/01/05	47.1	70.05	1.1	70.15	70.25	46.1	1,773	2.60%
2021/01/04	27	69.79	3.2	68.98	70.00	23.8	1,777	1.34%
2020/12/31	2.9	68.61	0	0.00	68.75	2.9	1,801	0.16%
2020/12/30	0	0.00	3.7	67.97	68.30	-3.7	1,807	-0.20%
2020/12/29	4.4	67.36	3	67.32	67.40	1.3	1,825	0.07%
2020/12/28	4.5	67.15	3.1	67.29	67.45	1.4	1,829	0.08%
2020/12/25	6.4	66.93	0.2	67.00	66.80	6.2	1,811	0.34%
2020/12/24	2	66.70	0	0.00	66.65	2	1,812	0.11%
2020/12/23	3.2	66.17	1	66.10	66.40	2.2	1,817	0.12%
2020/12/22	12.1	66.66	1	66.25	66.20	11.1	1,825	0.61%
2020/12/21	4.4	66.57	5.3	66.57	67.05	-0.9	1,827	-0.05%
2020/12/18	18.1	66.40	1	66.45	66.35	17.1	1,812	0.94%
2020/12/17	2.4	66.56	4	66.65	66.55	-1.6	1,806	-0.09%
2020/12/16	1.3	66.74	10	66.69	66.65	-8.8	1,795	-0.49%
2020/12/15	12.1	66.18	2	66.20	65.75	10.1	1,770	0.57%
2020/12/14	7.5	66.52	2.2	66.65	66.50	5.3	1,756	0.30%
2020/12/11	14	66.53	5.1	66.29	66.70	8.8	1,764	0.50%
2020/12/10	31.5	66.66	0.1	67.00	66.65	31.4	1,739	1.81%
2020/12/09	9.6	67.38	1	67.40	67.30	8.6	1,712	0.50%
2020/12/08	9.3	66.47	4	67.05	67.30	5.3	1,699	0.31%
2020/12/07	12.5	66.31	1.2	66.38	66.45	11.3	1,678	0.67%
2020/12/04	5.8	65.23	2.9	65.57	65.70	2.9	1,647	0.18%
2020/12/03	2.4	64.80	3	64.93	64.80	-0.6	1,630	-0.04%
2020/12/02	4.7	64.66	3.2	64.76	64.80	1.5	1,613	0.09%
2020/12/01	7.7	64.01	2.5	63.80	64.15	5.2	1,611	0.32%
2020/11/30	13	64.14	1	64.15	63.65	12	1,604	0.75%
2020/11/27	3.8	64.28	0	0.00	64.45	3.8	1,575	0.24%
2020/11/26	4.6	64.30	1	64.40	64.45	3.6	1,557	0.23%
2020/11/25	18.9	64.28	1	64.90	63.95	17.9	1,535	1.16%
2020/11/24	9.4	64.64	0	0.00	64.55	9.4	1,516	0.62%
2020/11/23	3.5	64.69	2.1	64.85	64.80	1.4	1,499	0.09%
2020/11/20	6.7	64.07	1	64.00	64.00	5.7	1,480	0.39%
2020/11/19	6.4	64.33	0.2	64.40	64.20	6.2	1,458	0.43%
2020/11/18	6.9	64.11	1.3	63.77	64.50	5.6	1,437	0.39%
2020/11/17	11.9	63.95	2.1	63.99	63.70	9.8	1,428	0.68%
2020/11/16	5.4	64.00	7.1	64.03	64.50	-1.6	1,428	-0.11%
2020/11/13	2.3	62.16	0.8	62.47	62.50	1.5	1,393	0.11%
2020/11/12	4.4	62.27	2.4	62.37	62.35	2	1,369	0.15%
2020/11/11	2	61.82	8.1	61.78	62.15	-6.1	1,367	-0.45%
2020/11/10	3	61.56	16	61.40	61.50	-13	1,345	-0.96%
2020/11/09	2.6	61.72	7.1	61.80	61.75	-4.5	1,329	-0.34%
2020/11/06	3.3	61.10	9.2	61.15	61.00	-5.9	1,312	-0.45%
2020/11/05	3.7	60.64	1	60.65	60.75	2.7	1,291	0.21%
2020/11/04	3.3	60.03	0.1	60.70	60.70	3.2	1,272	0.25%
2020/11/03	2.9	59.79	2.1	59.85	59.85	0.8	1,264	0.06%
2020/11/02	1	58.91	0	0.00	59.00	1	1,255	0.08%
2020/10/30	8.5	58.95	1	59.00	58.80	7.5	1,238	0.61%
2020/10/29	13.9	59.23	0	0.00	59.25	13.9	1,204	1.15%
2020/10/28	9	60.05	0.3	60.04	59.95	8.7	1,190	0.73%
2020/10/27	3.1	60.31	0	0.00	60.30	3.1	1,175	0.27%
2020/10/26	2.4	60.67	3	60.78	60.65	-0.6	1,164	-0.05%
2020/10/23	1	60.50	1	60.60	60.60	0	1,156	0.00%
2020/10/22	1.2	60.35	2	60.40	60.55	-0.8	1,181	-0.06%
2020/10/21	3	60.47	1	60.55	60.40	2	1,199	0.17%
2020/10/20	3.6	60.58	0	0.00	60.50	3.6	1,217	0.29%
2020/10/19	1.6	60.45	0	0.00	60.60	1.6	1,204	0.14%
2020/10/16	2.3	60.17	2.3	60.46	60.10	0	1,191	0.00%
2020/10/15	9.1	60.35	7	60.46	60.40	2.1	1,183	0.18%
2020/10/14	3.3	60.84	2	60.98	60.75	1.3	1,174	0.11%
2020/10/13	7.7	60.82	0.4	60.90	60.95	7.3	1,163	0.63%
2020/10/12	1.6	61.00	5	61.19	61.10	-3.4	1,154	-0.30%
2020/10/08	1.3	60.48	9	60.44	60.55	-7.7	1,141	-0.67%
2020/10/07	1.5	59.73	8.1	59.30	59.90	-6.6	1,116	-0.59%
2020/10/06	4.5	59.44	5	59.52	59.55	-0.5	1,120	-0.04%
2020/10/05	1.2	59.06	0	0.00	58.90	1.2	1,102	0.11%
2020/09/30	2	58.83	1	58.85	58.75	1	1,089	0.09%
2020/09/29	5.2	58.54	0.2	58.60	58.50	5	1,085	0.46%
2020/09/28	9.1	58.15	2	58.23	58.30	7.1	1,084	0.65%
2020/09/25	19.2	57.78	0	0.00	57.45	19.2	1,085	1.77%
2020/09/24	22	57.74	12	57.48	57.45	10	1,073	0.93%
2020/09/23	2	58.75	1	58.90	58.75	1	1,048	0.10%
2020/09/22	3.2	58.91	0	0.00	58.90	3.2	1,041	0.31%
2020/09/21	6.6	59.78	0.2	59.70	59.50	6.4	1,033	0.62%
2020/09/18	1.8	60.00	3	59.95	60.00	-1.2	1,035	-0.12%
2020/09/17	7.1	60.06	9.1	60.14	60.00	-2	1,032	-0.19%
2020/09/16	6.7	60.81	6	60.72	60.70	0.7	1,027	0.06%
2020/09/15	5.5	59.81	2	59.83	59.90	3.5	1,001	0.34%
2020/09/14	1.8	59.55	1.3	59.55	59.55	0.5	1,001	0.04%
2020/09/11	3	58.95	0.1	59.00	59.00	2.9	992	0.29%
2020/09/10	2.4	58.88	1	59.00	59.00	1.4	992	0.14%
2020/09/09	4.5	58.22	1	58.05	58.60	3.5	1,005	0.35%
2020/09/08	4.6	58.77	2	58.78	58.90	2.6	1,006	0.26%
2020/09/07	12.1	58.51	1.1	58.52	58.50	11	1,018	1.08%
2020/09/04	10.2	58.48	3.5	58.54	58.50	6.7	1,020	0.66%
2020/09/03	4.5	59.02	8	59.21	59.05	-3.5	1,014	-0.35%
2020/09/02	7	58.63	1	58.75	58.90	6	1,017	0.59%
2020/09/01	7.3	58.58	6	58.91	58.95	1.3	1,043	0.13%
2020/08/31	9.4	58.67	3	59.07	58.55	6.4	1,054	0.60%
2020/08/28	11.1	59.15	1	59.35	59.25	10.1	1,072	0.94%
2020/08/27	5.3	59.97	1.1	60.20	59.70	4.2	1,078	0.39%
2020/08/26	2	59.58	4	59.60	59.70	-2	1,071	-0.19%
2020/08/25	7.3	59.30	3	59.27	59.30	4.3	1,075	0.40%
2020/08/24	2.4	59.03	0	0.00	59.05	2.4	1,079	0.22%
2020/08/21	9.4	58.63	5.1	58.85	58.85	4.3	1,085	0.40%
2020/08/20	38.8	58.04	28	58.40	57.80	10.8	1,077	1.00%
2020/08/19	10.5	59.85	0.1	59.75	59.60	10.3	1,059	0.97%
2020/08/18	6.4	60.19	1	60.25	60.05	5.4	1,062	0.51%
2020/08/17	4.2	59.95	5	60.01	60.35	-0.8	1,080	-0.08%
2020/08/14	5.3	59.60	1.7	59.70	59.70	3.6	1,077	0.33%
2020/08/13	6.4	59.64	1.2	59.67	59.75	5.2	1,076	0.48%
2020/08/12	16.1	59.35	5	59.21	59.10	11.1	1,073	1.03%
2020/08/11	12	60.15	0	0.00	59.95	12	1,086	1.10%
2020/08/10	8.2	60.32	0	0.00	60.35	8.2	1,088	0.75%
2020/08/07	7.1	59.91	2	59.68	59.85	5.1	1,095	0.47%
2020/08/06	4	60.16	3	60.23	60.25	1	1,097	0.09%
2020/08/05	2.7	59.61	10	59.49	59.60	-7.3	1,102	-0.66%
2020/08/04	1.2	58.96	1.6	59.06	59.10	-0.4	1,113	-0.04%
2020/08/03	7.2	58.75	4	58.63	58.40	3.2	1,126	0.28%
2020/07/31	5	59.36	0	0.00	59.30	5	1,132	0.44%
2020/07/30	2.6	59.35	2.1	59.54	59.50	0.5	1,158	0.04%
2020/07/29	6.4	58.81	5	58.88	58.55	1.4	1,164	0.12%
2020/07/28	27	60.73	11	60.25	59.10	16	1,180	1.35%
2020/07/27	25.9	58.63	11	58.58	58.95	14.9	1,155	1.29%
2020/07/24	3.3	56.33	4	56.78	56.20	-0.7	1,130	-0.06%
2020/07/23	2.2	56.11	2	56.30	56.40	0.2	1,108	0.02%
2020/07/22	4.7	56.51	0	0.00	56.45	4.7	1,112	0.42%
2020/07/21	5.7	56.01	11	56.03	56.30	-5.3	1,119	-0.48%
2020/07/20	8	55.46	4.4	55.26	55.50	3.6	1,111	0.32%
2020/07/17	11.1	55.54	5	55.31	55.40	6.1	1,107	0.55%
2020/07/16	3.5	54.96	12	54.77	54.95	-8.5	1,118	-0.76%
2020/07/15	7.6	55.54	3	55.45	55.40	4.6	1,109	0.41%
2020/07/14	1	54.70	1	54.75	55.20	0	1,098	0.00%
2020/07/13	0.2	54.50	9	54.56	54.80	-8.8	1,100	-0.80%
2020/07/10	3.2	54.05	7	54.07	54.05	-3.8	1,082	-0.35%
2020/07/09	5.5	54.48	1	54.45	54.40	4.5	1,079	0.41%
2020/07/08	3.3	54.20	1	54.35	54.35	2.3	1,076	0.21%
2020/07/07	4.1	54.00	1	54.30	53.90	3.1	1,070	0.29%
2020/07/06	3.2	53.71	4	53.40	53.75	-0.8	1,066	-0.08%
2020/07/03	3.2	52.70	5	52.74	52.80	-1.8	1,049	-0.17%
2020/07/02	3.3	51.92	4	52.13	52.20	-0.8	1,059	-0.07%
2020/07/01	4	51.63	7.2	51.73	51.75	-3.2	1,083	-0.30%
2020/06/30	11	51.15	2	51.20	51.35	9	1,092	0.82%
2020/06/29	9.1	51.01	2	51.10	51.00	7.1	1,097	0.65%
2020/06/24	3.2	51.46	1	51.55	51.40	2.2	1,091	0.20%
2020/06/23	3	51.17	2.1	51.15	51.20	0.9	1,108	0.08%
2020/06/22	6	50.85	0	0.00	51.00	6	1,117	0.54%
2020/06/19	11.1	50.82	1	50.85	50.80	10.1	1,132	0.89%
2020/06/18	3	50.63	3	50.60	50.85	0	1,141	0.00%
2020/06/17	1.1	50.66	11	50.75	50.80	-9.9	1,146	-0.86%
2020/06/16	2	50.73	3	50.67	50.90	-1	1,160	-0.09%
2020/06/15	6	50.11	4	50.35	49.76	2	1,159	0.17%
2020/06/12	9	50.05	3	50.25	50.35	6	1,166	0.51%
2020/06/11	5	51.57	5	51.04	50.85	0	1,161	0.00%
2020/06/10	0	0.00	3.1	51.45	51.65	-3.1	1,166	-0.26%
2020/06/09	1	50.80	2	51.20	51.20	-1	1,199	-0.08%
2020/06/08	6	50.87	2	51.00	51.00	4	1,225	0.33%
2020/06/05	0.1	50.30	4	50.35	50.35	-3.9	1,217	-0.32%
2020/06/04	6	49.85	5	49.85	49.97	1	1,226	0.08%
2020/06/03	2	49.41	2	49.40	49.71	0	1,223	0.00%
2020/06/02	0	0.00	4	48.90	48.90	-4	1,223	-0.33%
2020/06/01	2	48.58	4	48.60	48.56	-2	1,223	-0.16%
2020/05/29	2	47.75	2	47.90	48.23	0	1,222	0.00%
2020/05/28	7	48.04	0	0.00	48.00	7	1,226	0.57%
2020/05/27	0	0.00	2	48.33	48.28	-2	1,232	-0.16%
2020/05/26	1	48.10	8	48.35	48.38	-7	1,240	-0.56%
2020/05/25	1	47.15	25	47.59	47.68	-24	1,247	-1.92%
2020/05/22	5	47.65	0	0.00	47.56	5	1,243	0.40%
2020/05/21	1	48.30	2	48.22	48.37	-1	1,232	-0.08%
2020/05/20	12	47.96	0	0.00	47.95	12	1,230	0.98%
2020/05/19	5	47.95	4	48.03	47.95	1	1,230	0.08%
2020/05/18	8	47.51	4	47.43	47.50	4	1,231	0.32%
2020/05/14	4.1	47.84	3	47.89	47.70	1.1	1,225	0.09%
2020/05/13	3	48.13	0	0.00	48.25	3	1,218	0.25%
2020/05/12	3	48.19	0	0.00	48.10	3	1,216	0.25%
2020/05/11	3	48.81	1	48.84	48.72	2	1,200	0.17%
2020/05/08	2	48.17	0	0.00	48.29	2	1,185	0.17%
2020/05/07	2	47.90	9	48.18	48.04	-7	1,177	-0.59%
2020/05/06	2.2	47.62	1	47.83	47.74	1.2	1,170	0.10%
2020/05/05	2	47.84	0	0.00	47.78	2	1,147	0.17%
2020/05/04	11	47.71	0	0.00	47.70	11	1,141	0.96%
2020/04/30	3.1	48.60	1	48.40	48.93	2.1	1,120	0.19%
2020/04/29	2	47.90	3	47.90	47.90	-1	1,113	-0.09%
2020/04/28	4	47.23	0	0.00	47.23	4	1,133	0.35%
2020/04/23	0	0.00	2	46.45	46.45	-2	1,127	-0.18%
2020/04/22	1	45.91	0	0.00	46.17	1	1,123	0.09%
2020/04/21	1.1	46.27	0	0.00	46.25	1.1	1,127	0.10%
2020/04/20	1	47.45	5	47.46	47.54	-4	1,112	-0.36%
2020/04/17	2	47.68	2	47.57	47.63	0	1,114	0.00%
2020/04/16	4	46.09	0	0.00	46.35	4	1,119	0.36%
2020/04/15	10	46.55	0	0.00	46.50	10	1,109	0.90%
2020/04/14	0	0.00	2	45.90	46.27	-2	1,112	-0.18%
2020/04/13	0	0.00	1	45.26	45.16	-1	1,111	-0.09%
2020/04/10	0.2	45.60	0	0.00	45.34	0.2	1,113	0.02%
2020/04/09	2	45.24	0	0.00	45.40	2	1,117	0.18%
2020/04/08	4	45.50	0	0.00	45.50	4	1,112	0.36%
2020/04/07	4	44.80	0	0.00	44.82	4	1,111	0.36%
2020/03/31	11	43.73	1	43.78	43.54	10	1,079	0.93%
2020/03/27	9	44.49	4	45.00	43.90	5	1,069	0.47%
2020/03/26	1	44.00	1	44.30	44.21	0	1,048	0.00%
2020/03/25	9	44.05	0	0.00	43.80	9	1,033	0.87%
2020/03/24	2	42.70	0	0.00	42.57	2	1,021	0.20%
2020/03/23	0	0.00	1	41.20	40.80	-1	1,017	-0.10%
2020/03/20	1.4	41.90	0	0.00	42.00	1.4	1,015	0.14%
2020/03/19	3	40.21	3	40.32	39.61	0	1,006	0.00%
2020/03/18	12	42.00	2	43.28	41.55	10	997	1.00%
2020/03/17	1	43.11	0	0.00	43.03	1	997	0.10%
2020/03/16	4	44.57	0	0.00	44.10	4	995	0.40%
2020/03/13	3	44.26	2.1	44.14	45.88	0.9	974	0.10%
2020/03/12	2	47.02	3	47.03	47.00	-1	938	-0.11%
2020/03/11	3.1	49.29	0	0.00	48.65	3.1	917	0.33%
2020/03/10	1	48.88	2	48.79	49.24	-1	899	-0.11%
2020/03/09	5	49.58	0	0.00	49.55	5	879	0.57%
2020/03/06	4	50.79	0	0.00	50.60	4	862	0.46%
2020/03/04	2	50.70	5	50.85	50.90	-3	850	-0.35%
2020/03/03	5	50.81	0	0.00	50.80	5	847	0.59%
2020/03/02	6	50.17	0	0.00	50.15	6	840	0.71%
2020/02/27	3	50.97	0	0.00	50.75	3	834	0.36%
2020/02/26	3	51.12	0	0.00	51.25	3	825	0.36%
2020/02/25	5	51.70	0	0.00	51.70	5	806	0.62%
2020/02/24	1	51.60	0	0.00	51.70	1	818	0.12%
2020/02/21	1	52.45	0	0.00	52.30	1	823	0.12%
2020/02/20	3.1	52.50	0	0.00	52.50	3.1	828	0.37%
2020/02/18	3	52.28	0	0.00	52.15	3	835	0.36%
2020/02/14	0	0.00	1	53.20	53.15	-1	825	-0.12%
2020/02/13	0.1	53.15	0	0.00	53.10	0.1	827	0.01%
2020/02/12	1	52.75	0	0.00	53.05	1	832	0.12%
2020/02/11	0.3	52.60	0	0.00	52.45	0.3	836	0.03%
2020/02/10	2	51.90	0	0.00	51.95	2	843	0.24%
2020/02/06	0	0.00	5	52.80	52.90	-5	855	-0.58%
2020/02/03	1	50.85	0	0.00	50.90	1	856	0.12%
2020/01/31	1	51.45	0.1	52.00	51.50	0.9	854	0.11%
2020/01/30	5	52.00	9	52.02	52.00	-4	827	-0.48%
2020/01/20	1	54.05	0	0.00	54.05	1	812	0.12%
2020/01/17	2	53.85	0	0.00	53.90	2	814	0.25%
2020/01/16	2	53.90	0	0.00	53.90	2	814	0.25%
2020/01/15	7	54.14	0	0.00	54.15	7	820	0.85%
2020/01/14	1	54.65	1	54.50	54.60	0	811	0.00%
2020/01/13	0	0.00	2	54.25	54.20	-2	811	-0.25%
2020/01/10	0	0.00	1	53.80	53.85	-1	807	-0.12%
2020/01/08	1	53.05	10	52.80	53.00	-9	825	-1.09%
2020/01/07	4	53.10	0	0.00	53.25	4	819	0.49%
2020/01/06	2.2	53.61	0	0.00	53.65	2.2	815	0.27%
2020/01/03	2	54.55	0	0.00	54.05	2	808	0.25%
2020/01/02	2	53.75	0	0.00	54.10	2	806	0.25%
2019/12/31	7	53.64	0	0.00	53.60	7	806	0.87%
2019/12/30	1	54.00	4	54.10	53.95	-3	805	-0.37%
2019/12/27	4	54.10	0	0.00	54.10	4	792	0.50%
2019/12/20	1	53.80	0	0.00	53.70	1	799	0.13%
2019/12/18	1	54.25	0	0.00	54.30	1	800	0.12%
2019/12/13	2	53.75	0	0.00	53.60	2	795	0.25%
2019/12/12	1	52.95	1	52.90	53.00	0	792	0.00%
2019/12/11	0	0.00	1	51.90	51.90	-1	783	-0.13%
2019/12/05	0	0.00	4.1	51.41	51.50	-4.1	775	-0.53%
2019/11/29	3	50.97	0	0.00	50.85	3	784	0.38%
2019/11/26	0	0.00	2	51.65	51.45	-2	779	-0.26%
2019/11/22	2	51.38	0	0.00	51.35	2	767	0.26%
2019/11/21	3	51.12	0	0.00	51.55	3	767	0.39%
2019/11/20	1	51.75	3	51.80	51.75	-2	748	-0.27%
2019/11/19	1.1	52.64	0	0.00	53.10	1.1	728	0.15%
2019/11/18	2	52.60	0	0.00	52.65	2	712	0.28%
2019/11/14	1	51.80	0	0.00	51.85	1	688	0.15%
2019/11/13	3	51.80	1	51.90	51.90	2	683	0.29%
2019/11/12	1	51.95	0	0.00	52.15	1	677	0.15%
2019/11/06	1	52.70	0	0.00	52.90	1	626	0.16%
2019/11/04	1	51.70	0	0.00	52.45	1	607	0.16%
2019/10/31	1	51.25	0	0.00	51.15	1	602	0.17%
2019/10/30	0	0.00	3	50.75	51.00	-3	590	-0.51%
2019/10/29	2	50.75	0	0.00	50.75	2	576	0.35%
2019/10/28	0	0.00	0.5	50.55	50.60	-0.5	569	-0.09%
2019/10/25	1	50.25	0	0.00	50.35	1	556	0.18%
2019/10/17	1.1	49.60	0	0.00	49.67	1.1	505	0.22%
2019/10/16	0	0.00	0.1	49.65	49.75	-0.1	487	-0.02%
2019/10/09	2	48.69	0	0.00	48.47	2	461	0.43%
2019/10/08	0	0.00	1	48.74	48.81	-1	458	-0.22%
2019/09/20	0	0.00	2	47.67	47.72	-2	390	-0.51%
2019/09/06	0	47.00	0	0.00	47.12	0	315	0.01%
2019/08/30	0	0.00	1	46.21	46.28	-1	267	-0.37%
2019/08/29	1	45.55	0	0.00	45.74	1	256	0.39%
2019/08/27	2	45.43	0	0.00	45.36	2	239	0.83%
2019/08/21	0	0.00	2	45.90	45.91	-2	223	-0.89%
2019/08/19	0	0.00	5	45.78	45.85	-5	226	-2.21%
2019/08/16	2	45.03	2	45.45	45.57	0	232	0.00%
2019/08/14	2	45.87	0	0.00	45.55	2	228	0.87%
2019/08/13	4	45.36	0	0.00	45.28	4	229	1.74%
2019/08/07	7	45.57	0	0.00	45.35	7	234	2.99%
2019/08/06	0	0.00	4	45.38	45.51	-4	230	-1.73%
2019/08/05	4	45.73	0	0.00	45.74	4	223	1.79%
2019/08/02	3	46.12	0	0.00	46.10	3	216	1.39%
2019/08/01	1	46.85	0	0.00	46.80	1	206	0.48%
2019/07/30	1	47.30	0	0.00	47.25	1	202	0.49%
2019/07/25	0	0.00	1	47.46	47.47	-1	202	-0.49%
2019/07/24	1	47.45	0	0.00	47.39	1	201	0.50%
2019/07/18	1	46.78	0	0.00	46.71	1	198	0.50%
2019/07/12	1	47.33	1	47.43	47.34	0	181	0.00%
2019/07/11	0	0.00	1	47.15	47.40	-1	177	-0.56%
2019/07/10	0.1	46.84	1	46.75	46.95	-0.9	176	-0.51%
2019/07/09	0.8	46.65	0	0.00	46.55	0.8	174	0.46%
2019/07/08	0	0.00	1	46.69	46.70	-1	170	-0.59%
2019/07/05	1	46.65	0	0.00	46.72	1	162	0.61%
2019/07/03	3	46.55	1	46.48	46.48	2	159	1.25%
2019/07/01	5	47.20	2	47.20	47.18	3	154	1.94%
2019/06/28	6	46.29	1	46.28	46.24	5	150	3.31%
2019/06/27	0.2	46.50	0	0.00	46.52	0.2	147	0.14%
2019/06/25	0	0.00	1	46.25	46.00	-1	138	-0.72%
2019/06/21	1	46.00	2	46.20	46.00	-1	137	-0.73%
2019/06/20	2	45.97	0	0.00	46.00	2	135	1.48%
2019/06/19	0	0.00	1	45.90	46.02	-1	135	-0.74%
2019/06/12	1	45.33	0	0.00	45.45	1	129	0.77%
2019/06/06	1	44.55	0	0.00	44.26	1	125	0.79%
2019/06/04	3	44.69	0	0.00	44.55	3	121	2.47%
2019/05/23	2	43.85	0	0.00	43.83	2	112	1.78%
2019/05/20	2	44.67	0	0.00	44.68	2	98	2.03%
2019/05/16	1	45.32	0	0.00	45.36	1	91	1.09%
2019/05/06	1	47.20	0	0.00	47.30	1	80	1.24%
2019/04/03	1.1	45.75	0	0.00	45.90	1.1	68	1.56%
2019/03/27	0.1	45.15	0	0.00	45.19	0.1	67	0.15%
2019/03/04	1	44.03	0	0.00	44.15	1	70	1.43%
2018/12/17	1	42.02	0	0.00	42.03	1	71	1.40%
2018/12/12	0	0.00	7	41.96	42.10	-7	69	-10.06%
2018/12/11	1	41.64	0	0.00	41.51	1	69	1.43%
2018/12/07	0	0.00	2	42.05	42.05	-2	69	-2.88%
2018/12/06	5	42.07	0	0.00	41.90	5	69	7.20%
2018/12/05	3	42.69	0	0.00	42.67	3	66	4.49%
2018/12/03	0	0.00	6	43.61	43.69	-6	67	-8.90%
2018/11/27	2	43.98	0	0.00	44.08	2	66	2.99%
2018/11/26	5	44.34	0	0.00	44.34	5	61	8.16%
2018/11/23	1	43.95	0	0.00	43.96	1	60	1.66%
2018/11/05	1	45.39	0	0.00	45.43	1	60	1.66%
2018/10/15	1	45.84	0	0.00	45.84	1	60	1.66%
2018/10/08	1	48.18	0	0.00	48.81	1	57	1.74%
2018/09/18	1	49.68	0	0.00	49.60	1	53	1.86%
2018/08/02	0.5	48.01	0	0.00	48.70	0.5	44	1.12%
2018/05/30	1	47.30	0	0.00	47.16	1	18	5.28%
2018/04/19	0.1	47.49	0	0.00	48.11	0.1	16	0.62%
2018/03/07	0.1	47.47	0	0.00	47.47	0.1	17	0.56%