兆利 (3548)-國泰-敦南券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
194.5
漲跌
--
漲幅
0.00%
成交量
2,431張
產業
上櫃電子零組件類股
271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

兆利 (3548)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
2024/12/03	44.6	195.82	38.9	195.64	194.50	5.7	2,669	0.21%
2024/12/02	91.8	196.93	84.7	196.76	194.50	7.1	2,756	0.26%
2024/11/29	43.4	187.06	53.4	190.79	196.00	-10	2,831	-0.35%
2024/11/28	65.2	183.86	65.4	184.33	185.00	-0.3	2,831	-0.01%
2024/11/27	66.7	190.52	66.7	188.49	182.50	0.1	2,773	0.00%
2024/11/26	91.7	195.36	128	195.90	195.50	-36.3	2,710	-1.34%	大賣/
2024/11/25	134.6	193.40	146.2	193.18	192.00	-11.5	2,601	-0.44%	大買/大賣/
2024/11/22	328.3	191.12	347.4	191.35	190.50	-19	2,482	-0.77%	大買/大賣/
2024/11/21	138.4	176.80	183.8	179.70	185.00	-45.4	2,249	-2.02%	大買/大賣/
2024/11/20	53.4	171.96	78.7	172.37	168.50	-25.3	2,078	-1.22%
2024/11/19	14.5	160.49	12.5	160.95	160.50	2	1,986	0.10%
2024/11/18	13.7	158.88	13.4	159.63	160.00	0.4	1,980	0.02%
2024/11/15	22.3	159.44	7.4	158.88	158.00	14.9	1,969	0.75%
2024/11/14	39.5	158.37	49.6	158.94	162.00	-10.1	1,947	-0.52%
2024/11/13	33.4	155.49	32.2	155.04	150.50	1.2	1,912	0.06%
2024/11/12	19.2	152.08	30.9	150.85	152.50	-11.7	1,889	-0.62%
2024/11/11	8.3	143.74	4.3	144.37	143.00	4	1,866	0.21%
2024/11/08	5.7	148.71	1.1	149.41	148.50	4.6	1,858	0.25%
2024/11/07	1.4	149.65	2.3	149.63	150.50	-0.9	1,859	-0.05%
2024/11/06	3.4	148.24	0	148.50	147.50	3.3	1,861	0.18%
2024/11/05	0.2	149.16	0	149.93	149.00	0.2	1,870	0.01%
2024/11/04	0.5	148.14	1.3	147.62	147.50	-0.8	1,898	-0.04%
2024/11/01	8	147.96	4.1	148.77	149.00	3.9	1,908	0.21%
2024/10/30	2.3	150.54	0.3	150.44	150.50	2.1	1,917	0.11%
2024/10/29	7.4	151.68	6.1	152.17	150.50	1.3	1,928	0.07%
2024/10/28	4.5	156.39	5.7	155.34	155.50	-1.2	1,922	-0.06%
2024/10/25	1.1	158.01	3.6	157.75	158.50	-2.5	1,936	-0.13%
2024/10/24	16.3	157.82	6	158.18	156.50	10.3	1,943	0.53%
2024/10/23	5.4	165.58	7	165.44	164.00	-1.7	1,940	-0.09%
2024/10/22	0.1	164.51	2.5	164.30	165.00	-2.5	1,954	-0.13%
2024/10/21	0.4	163.87	6.3	164.08	165.00	-5.9	1,999	-0.29%
2024/10/18	12.6	163.13	3	163.15	161.00	9.5	2,005	0.48%
2024/10/17	11.4	166.71	4.1	165.77	165.50	7.3	2,012	0.36%
2024/10/16	7.3	166.87	3.2	167.54	167.00	4.1	2,065	0.20%
2024/10/15	15.3	168.36	13.9	167.59	166.00	1.4	2,067	0.07%
2024/10/14	18.2	167.04	10.4	166.40	166.00	7.8	2,059	0.38%
2024/10/11	12.3	171.15	7.8	172.09	173.00	4.4	2,040	0.22%
2024/10/09	3.3	172.15	10.2	170.96	173.50	-6.8	2,021	-0.34%
2024/10/08	15.6	172.31	7.7	170.96	170.50	7.9	2,018	0.39%
2024/10/07	7.3	174.42	13.4	175.77	178.50	-6.1	2,011	-0.30%
2024/10/04	2.4	172.25	2.4	171.97	172.00	-0.1	2,013	0.00%
2024/10/01	18.3	175.46	14	175.64	174.00	4.3	2,020	0.21%
2024/09/30	16.1	178.28	11.4	177.95	175.00	4.7	2,013	0.23%
2024/09/27	16.4	183.20	47	181.76	182.00	-30.6	1,994	-1.53%
2024/09/26	43.8	185.54	36.6	184.61	183.00	7.2	1,983	0.36%
2024/09/25	66.2	192.40	58.5	189.61	188.00	7.7	1,961	0.39%
2024/09/24	58.9	191.42	76.9	191.86	195.00	-18	1,936	-0.93%
2024/09/23	102.9	189.09	106.8	189.68	193.00	-3.9	1,887	-0.21%	大買/大賣/
2024/09/20	19.6	180.82	14.1	180.03	178.00	5.5	1,799	0.31%
2024/09/19	34.3	180.49	41.3	182.59	179.50	-7	1,790	-0.39%
2024/09/18	21.3	175.82	48.6	178.66	179.50	-27.2	1,746	-1.56%
2024/09/16	28.6	174.19	14.2	173.36	172.50	14.5	1,701	0.85%
2024/09/13	41.2	178.98	30.4	181.36	176.50	10.8	1,693	0.64%
2024/09/12	46.4	181.72	62.3	179.70	177.00	-15.9	1,674	-0.95%
2024/09/11	45.5	181.89	36.9	182.66	182.00	8.6	1,669	0.51%
2024/09/10	174.2	189.95	154.3	188.38	180.00	19.9	1,661	1.20%	大買/大賣/
2024/09/09	176.7	187.46	183.6	188.02	186.50	-7	1,580	-0.44%	大買/大賣/
2024/09/06	34.2	177.11	28.2	177.40	177.50	6	1,563	0.39%
2024/09/05	91.7	183.45	69.1	182.30	173.00	22.7	1,564	1.45%
2024/09/04	102.8	186.45	77.6	185.23	180.50	25.2	1,559	1.62%	大買/
2024/09/03	137.4	194.53	109.5	193.58	191.00	27.9	1,504	1.85%	大買/大賣/
2024/09/02	117.9	186.51	133.2	187.49	193.50	-15.3	1,404	-1.09%	大買/大賣/
2024/08/30	44.4	173.82	75.2	174.72	177.50	-30.9	1,280	-2.41%
2024/08/29	2.5	161.18	4.1	162.37	161.50	-1.7	1,283	-0.13%
2024/08/28	4.4	161.94	0.5	163.74	161.50	3.9	1,303	0.30%
2024/08/27	0.1	162.82	4	162.13	163.50	-3.9	1,331	-0.29%
2024/08/26	3.3	162.42	2.2	162.62	161.00	1.1	1,350	0.08%
2024/08/23	2.4	161.90	5.1	162.79	163.50	-2.7	1,368	-0.20%
2024/08/22	3.6	163.41	5.4	163.40	162.50	-1.8	1,402	-0.13%
2024/08/21	3.2	163.86	1	164.00	163.50	2.2	1,431	0.15%
2024/08/20	8.7	168.18	5.2	167.04	166.00	3.5	1,459	0.24%
2024/08/19	0.4	164.64	4.2	165.27	165.00	-3.8	1,487	-0.26%
2024/08/16	6.1	163.26	9.3	163.46	163.00	-3.2	1,534	-0.21%
2024/08/15	12.1	163.05	11.1	163.77	161.50	1.1	1,546	0.07%
2024/08/14	3.2	161.27	4.4	160.25	160.00	-1.3	1,581	-0.08%
2024/08/13	6.5	158.73	4	157.75	158.00	2.5	1,602	0.15%
2024/08/12	3.2	158.45	1.1	158.90	158.50	2.1	1,645	0.12%
2024/08/09	5.1	157.59	8.1	157.01	156.00	-3	1,696	-0.18%
2024/08/08	1.5	154.18	4	153.38	153.00	-2.5	1,725	-0.14%
2024/08/07	7.3	153.66	14	155.15	157.50	-6.6	1,763	-0.38%
2024/08/06	6.7	137.64	18.3	141.58	146.50	-11.6	1,782	-0.65%
2024/08/05	11.3	145.34	13.7	147.01	145.00	-2.3	1,818	-0.13%
2024/08/02	16.9	164.61	4.5	162.37	161.00	12.3	1,892	0.65%
2024/08/01	14	171.13	18.7	170.72	171.50	-4.7	1,945	-0.24%
2024/07/31	13.2	166.86	14.9	165.27	165.50	-1.7	1,974	-0.09%
2024/07/30	56.8	167.59	62.6	167.03	167.50	-5.8	2,021	-0.29%
2024/07/29	27	171.06	10.1	171.84	167.00	16.9	2,037	0.83%
2024/07/26	21.9	175.12	10.3	176.22	172.00	11.6	2,091	0.56%
2024/07/23	16.6	173.81	17	174.91	176.00	-0.4	2,130	-0.02%
2024/07/22	38.9	170.26	35.2	170.77	167.50	3.7	2,165	0.17%
2024/07/19	9.9	187.14	5.6	188.47	185.00	4.3	2,210	0.19%
2024/07/18	27.5	188.80	18.4	189.45	189.00	9	2,252	0.40%
2024/07/17	32.5	194.08	56	194.16	194.00	-23.5	2,273	-1.03%
2024/07/16	21.8	185.39	18.2	185.29	185.50	3.6	2,305	0.16%
2024/07/15	6.4	186.38	0.1	186.50	185.00	6.3	2,363	0.27%
2024/07/12	6.7	186.61	14.5	187.14	185.50	-7.8	2,411	-0.32%
2024/07/11	3.3	187.12	1.3	187.74	186.00	2	2,465	0.08%
2024/07/10	16.2	187.67	19.6	189.10	187.00	-3.5	2,515	-0.14%
2024/07/09	16.5	186.84	11.4	189.18	186.50	5.1	2,558	0.20%
2024/07/08	17.9	189.03	3.4	189.01	186.50	14.5	2,611	0.56%
2024/07/05	10.7	191.22	9	190.74	192.00	1.7	2,683	0.06%
2024/07/04	1.7	186.96	5.5	187.85	188.00	-3.8	2,794	-0.14%
2024/07/03	9.3	187.82	6.5	188.97	186.00	2.8	2,939	0.10%
2024/07/02	14.2	189.98	15.4	189.14	188.50	-1.2	3,129	-0.04%
2024/07/01	14.3	190.19	12.3	189.81	189.50	2	3,279	0.06%
2024/06/28	6.7	191.21	18.7	188.36	192.00	-12	3,447	-0.35%
2024/06/27	28.4	185.31	22	184.41	183.50	6.4	3,645	0.17%
2024/06/26	44	188.24	35.3	188.96	186.50	8.7	3,878	0.22%
2024/06/25	10.4	189.66	19.3	189.58	190.00	-8.9	3,989	-0.22%
2024/06/24	18.5	194.04	18.6	192.24	191.00	-0.2	4,073	0.00%
2024/06/21	15.4	194.60	13	195.08	194.50	2.4	4,163	0.06%
2024/06/20	17	195.40	23.3	195.78	195.50	-6.3	4,251	-0.15%
2024/06/19	41.9	197.73	25	196.64	195.50	16.9	4,332	0.39%
2024/06/18	41.9	203.48	54.8	201.04	199.00	-12.9	4,373	-0.29%
2024/06/17	20	201.40	18.4	202.40	199.50	1.6	4,435	0.04%
2024/06/14	58	204.65	72.4	205.41	203.00	-14.4	4,562	-0.32%
2024/06/13	142.1	203.39	119.6	204.13	202.50	22.5	4,614	0.49%	大買/大賣/
2024/06/12	32.9	194.98	16.1	194.72	194.00	16.7	4,707	0.36%
2024/06/11	67.5	199.12	145.7	200.05	197.50	-78.2	4,851	-1.61%	大賣/
2024/06/07	18	191.14	8.1	191.57	193.50	9.8	4,959	0.20%
2024/06/06	34.7	192.01	23.2	191.86	191.00	11.5	5,149	0.22%
2024/06/05	32.7	194.86	26.8	194.39	194.00	5.9	5,346	0.11%
2024/06/04	86.6	199.12	55.7	200.72	195.50	30.9	5,855	0.53%
2024/06/03	28.1	196.80	26	197.52	198.00	2.1	6,165	0.03%
2024/05/31	31.2	196.85	24.8	196.15	193.00	6.4	6,241	0.10%
2024/05/30	61.5	195.95	12.3	195.82	193.00	49.2	6,382	0.77%
2024/05/29	35	199.48	15.4	200.28	199.00	19.6	6,659	0.29%
2024/05/28	33.3	201.48	43.1	203.17	200.50	-9.8	6,871	-0.14%
2024/05/27	42.9	198.06	24.3	198.13	198.00	18.7	6,959	0.27%
2024/05/24	63.6	198.22	47	198.68	198.50	16.6	7,033	0.24%
2024/05/23	56.1	203.63	41.5	202.81	202.00	14.6	7,044	0.21%
2024/05/22	54.9	208.68	45.6	208.54	207.50	9.3	7,088	0.13%
2024/05/21	26.1	204.18	27.6	205.20	203.00	-1.5	7,213	-0.02%
2024/05/20	52.6	204.99	45.2	206.05	203.00	7.5	7,339	0.10%
2024/05/17	30.5	203.09	12.3	203.41	203.00	18.2	7,438	0.24%
2024/05/16	37.7	204.98	38.8	205.45	205.00	-1.1	7,578	-0.01%
2024/05/15	59.8	208.39	32.6	208.03	203.50	27.2	7,664	0.36%
2024/05/14	25	211.08	26.9	211.54	210.00	-1.8	7,930	-0.02%
2024/05/13	36	214.64	41.1	215.33	211.50	-5	8,257	-0.06%
2024/05/10	37.8	213.11	46	212.54	212.00	-8.2	8,509	-0.10%
2024/05/09	109.6	218.36	83.1	217.30	212.00	26.5	8,820	0.30%	大買/
2024/05/08	91.7	219.45	95.8	219.71	218.00	-4.1	9,034	-0.05%
2024/05/07	73.3	208.47	65.6	210.23	212.50	7.7	9,106	0.08%
2024/05/06	50	212.77	55.2	211.85	209.50	-5.2	9,116	-0.06%
2024/05/03	99.2	220.03	77.1	218.14	213.50	22.1	9,174	0.24%
2024/05/02	45.8	217.84	32	217.94	219.50	13.8	9,381	0.15%
2024/04/30	81.1	223.14	67.2	223.72	222.50	13.9	9,466	0.15%
2024/04/29	42.5	219.39	43.4	220.19	218.00	-1	9,458	-0.01%
2024/04/26	57	217.51	64.4	218.32	214.50	-7.4	9,576	-0.08%
2024/04/25	92.3	213.13	58.3	213.41	215.00	34	9,653	0.35%
2024/04/24	52.6	228.83	56.6	229.33	228.50	-4	9,676	-0.04%
2024/04/23	48.3	222.69	61.5	223.21	219.50	-13.3	9,710	-0.14%
2024/04/22	110	223.57	78.5	223.15	218.50	31.5	9,816	0.32%	大買/
2024/04/19	69.8	243.25	43	239.71	234.50	26.7	9,831	0.27%
2024/04/18	46.6	251.80	47.3	253.02	250.00	-0.7	9,956	-0.01%
2024/04/17	62.7	249.97	59.2	249.45	246.00	3.5	10,145	0.03%
2024/04/16	86.1	245.38	35.4	243.76	239.00	50.7	10,290	0.49%
2024/04/15	56.8	263.37	16.8	263.28	258.00	39.9	10,401	0.38%
2024/04/12	62.1	274.46	61.4	274.85	276.00	0.7	10,439	0.01%
2024/04/11	98.8	273.29	104.2	272.51	270.50	-5.4	10,477	-0.05%	大賣/
2024/04/10	150.3	275.26	180.1	274.89	274.00	-29.8	10,525	-0.28%	大買/大賣/
2024/04/09	238.9	268.47	151.3	267.39	269.00	87.6	10,509	0.83%	大買/大賣/
2024/04/08	246.9	283.60	255.9	284.12	277.50	-9	10,490	-0.09%	大買/大賣/
2024/04/03	224.3	270.09	313.3	270.21	277.00	-89.1	10,490	-0.85%	大買/大賣/
2024/04/02	247.7	269.41	118.3	269.50	263.00	129.4	10,497	1.23%	大買/大賣/鉅額交易
2024/04/01	336.7	290.83	325.9	290.74	287.00	10.8	10,496	0.10%	大買/大賣/
2024/03/29	238.7	275.31	401.2	278.66	286.50	-162.5	10,351	-1.57%	大買/大賣/鉅額交易
2024/03/28	165	259.37	174.6	259.38	260.50	-9.7	10,196	-0.09%	大買/大賣/
2024/03/27	131.9	253.19	126.3	253.33	252.00	5.6	10,139	0.06%	大買/大賣/
2024/03/26	131.6	247.87	126.9	248.14	251.00	4.7	10,149	0.05%	大買/大賣/
2024/03/25	122.6	256.42	66.3	256.41	254.50	56.3	10,310	0.55%	大買/
2024/03/22	128	265.16	88.9	265.16	262.00	39.2	10,396	0.38%	大買/
2024/03/21	76.1	274.02	77	274.46	272.50	-0.9	10,421	-0.01%
2024/03/20	137	277.03	97.7	276.07	272.00	39.3	10,374	0.38%	大買/
2024/03/19	166.4	288.54	167.2	289.50	282.00	-0.8	10,312	-0.01%	大買/大賣/
2024/03/18	137.7	283.30	143	284.10	287.00	-5.3	10,252	-0.05%	大買/大賣/
2024/03/15	239.2	284.90	260.7	284.28	282.50	-21.5	10,155	-0.21%	大買/大賣/
2024/03/14	242.1	279.90	188.9	276.83	271.00	53.2	9,968	0.53%	大買/大賣/
2024/03/13	236.7	290.03	233.4	288.59	287.50	3.3	9,824	0.03%	大買/大賣/
2024/03/12	324.1	291.44	315.7	290.80	288.00	8.4	9,656	0.09%	大買/大賣/
2024/03/11	204.6	271.42	260	273.77	286.00	-55.4	9,464	-0.59%	大買/大賣/
2024/03/08	665.2	284.38	593.8	282.11	260.00	71.4	9,262	0.77%	大買/大賣/
2024/03/07	237.2	278.12	362.9	281.11	287.50	-125.7	8,784	-1.43%	大買/大賣/鉅額交易
2024/03/06	94	260.32	110.7	261.51	261.50	-16.6	8,526	-0.20%	大賣/
2024/03/05	224.4	263.23	208.5	261.32	261.00	15.9	8,602	0.18%	大買/大賣/
2024/03/04	313.6	273.73	286	272.14	257.50	27.6	8,689	0.32%	大買/大賣/
2024/03/01	230.2	258.77	275.8	260.23	262.50	-45.7	8,655	-0.53%	大買/大賣/
2024/02/29	118.8	247.14	164.1	249.01	250.00	-45.3	8,589	-0.53%	大買/大賣/
2024/02/27	123	239.45	120.6	240.15	239.50	2.4	8,729	0.03%	大買/大賣/
2024/02/26	57.9	237.10	55.4	236.87	235.00	2.5	8,811	0.03%
2024/02/23	89.8	240.43	96.7	239.64	236.00	-7	8,915	-0.08%
2024/02/22	273.2	250.33	189	246.72	240.50	84.2	9,081	0.93%	大買/大賣/
2024/02/21	119.4	245.06	168.7	245.91	252.50	-49.4	9,136	-0.54%	大買/大賣/
2024/02/20	242.6	241.25	238.3	241.39	236.50	4.3	9,228	0.05%	大買/大賣/
2024/02/19	196	241.19	132.3	239.28	235.00	63.6	9,327	0.68%	大買/大賣/
2024/02/16	149.7	258.89	132.8	258.92	257.00	16.9	9,405	0.18%	大買/大賣/
2024/02/15	354.8	268.91	278.4	268.31	265.50	76.4	9,548	0.80%	大買/大賣/
2024/02/05	406.3	253.77	515.4	255.85	266.50	-109.1	9,398	-1.16%	大買/大賣/鉅額交易
2024/02/02	293.7	244.44	306.7	244.36	242.50	-13	9,360	-0.14%	大買/大賣/
2024/02/01	455.3	237.31	396.5	237.02	231.00	58.8	9,311	0.63%	大買/大賣/
2024/01/31	239.6	226.14	320.8	227.58	233.50	-81.2	9,176	-0.89%	大買/大賣/
2024/01/30	146	214.68	166.6	215.94	217.00	-20.6	9,213	-0.22%	大買/大賣/
2024/01/29	94.6	206.77	97.7	207.57	207.50	-3.1	9,204	-0.03%
2024/01/26	169.7	210.94	149.6	208.08	203.50	20.1	9,259	0.22%	大買/大賣/
2024/01/25	387.6	215.60	375.6	216.35	211.50	12	9,458	0.13%	大買/大賣/
2024/01/24	157.2	206.58	196.4	205.63	208.00	-39.1	9,435	-0.41%	大買/大賣/
2024/01/23	87.8	196.80	92.2	197.40	195.50	-4.4	9,555	-0.05%
2024/01/22	256.5	195.01	218.3	194.85	195.00	38.1	9,543	0.40%	大買/大賣/
2024/01/19	178.7	207.51	153.8	206.60	202.00	24.8	9,453	0.26%	大買/大賣/
2024/01/18	196.9	212.34	173.8	210.43	211.00	23.1	9,369	0.25%	大買/大賣/
2024/01/17	88.8	218.99	86.4	219.05	218.50	2.4	9,333	0.03%
2024/01/16	167	217.72	223	218.90	219.00	-56	9,396	-0.60%	大買/大賣/
2024/01/15	203.8	216.18	174.8	214.71	213.00	29	9,350	0.31%	大買/大賣/
2024/01/12	243.8	215.39	284.4	215.72	217.00	-40.5	9,344	-0.43%	大買/大賣/
2024/01/11	362	208.79	402.2	209.56	212.50	-40.1	9,293	-0.43%	大買/大賣/
2024/01/10	270.1	196.03	349.9	195.83	198.50	-79.8	9,377	-0.85%	大買/大賣/
2024/01/09	251.2	183.00	230.4	184.04	185.00	20.9	9,299	0.22%	大買/大賣/
2024/01/08	152.6	195.55	139.3	194.62	191.00	13.3	9,216	0.14%	大買/大賣/
2024/01/05	198.3	192.33	200.1	193.53	192.00	-1.8	9,264	-0.02%	大買/大賣/
2024/01/04	258.6	192.31	301	192.95	189.50	-42.4	9,224	-0.46%	大買/大賣/
2024/01/03	183	190.45	195.4	190.25	187.50	-12.4	9,197	-0.13%	大買/大賣/
2024/01/02	162	186.11	192.8	185.09	190.00	-30.9	9,164	-0.34%	大買/大賣/
2023/12/29	259.1	193.98	121.4	190.59	189.50	137.7	9,163	1.50%	大買/大賣/鉅額交易
2023/12/28	194.1	210.63	205.7	211.39	207.50	-11.6	9,082	-0.13%	大買/大賣/
2023/12/27	240.1	206.94	220.5	207.62	206.50	19.6	9,110	0.22%	大買/大賣/
2023/12/26	105.9	200.93	116.5	201.31	202.50	-10.6	9,111	-0.12%	大買/大賣/
2023/12/25	117.3	198.85	109.4	196.31	195.50	7.9	9,222	0.09%	大買/大賣/
2023/12/22	125	204.71	107.4	204.21	202.00	17.6	9,306	0.19%	大買/大賣/
2023/12/21	163	210.09	135.2	210.03	203.00	27.8	9,416	0.29%	大買/大賣/
2023/12/20	459.7	215.16	397.2	213.19	211.50	62.5	9,545	0.65%	大買/大賣/
2023/12/19	225.8	206.37	269.4	207.24	215.00	-43.6	9,471	-0.46%	大買/大賣/
2023/12/18	154.1	198.73	150.2	200.03	195.50	3.9	9,334	0.04%	大買/大賣/
2023/12/15	13.5	195.57	2.2	194.94	193.00	11.2	9,260	0.12%
2023/12/14	10.8	197.76	20.3	195.29	199.00	-9.5	9,266	-0.10%
2023/12/13	84.4	201.68	17.4	204.51	199.50	67	9,259	0.72%
2023/12/12	19.7	224.10	11.8	225.50	221.50	8	9,198	0.09%
2023/12/11	9.2	223.97	1.7	224.14	222.00	7.4	9,222	0.08%
2023/12/08	19.7	227.60	14	226.43	225.50	5.7	9,293	0.06%
2023/12/07	11	236.90	7.1	235.49	231.00	3.9	9,290	0.04%
2023/12/06	4.4	231.19	15.1	230.74	232.50	-10.7	9,318	-0.12%
2023/12/05	10.3	232.01	9.9	234.12	235.00	0.4	9,347	0.00%
2023/12/04	20.7	233.58	19.5	232.35	231.00	1.2	9,559	0.01%
2023/12/01	147.8	240.91	149.5	242.32	243.00	-1.7	9,910	-0.02%	大買/大賣/
2023/11/30	250.8	244.59	182	245.44	241.50	68.8	9,936	0.69%	大買/大賣/
2023/11/29	388.1	246.60	358.6	246.03	247.50	29.5	9,989	0.30%	大買/大賣/
2023/11/28	328.7	233.74	372.5	235.95	245.00	-43.8	9,920	-0.44%	大買/大賣/
2023/11/27	249.2	225.46	222.7	225.88	223.00	26.4	9,783	0.27%	大買/大賣/
2023/11/24	284.3	221.18	310.5	221.49	225.00	-26.2	9,696	-0.27%	大買/大賣/
2023/11/22	255.8	212.69	266.5	213.39	214.00	-10.7	9,454	-0.11%	大買/大賣/
2023/11/21	319.1	216.71	276.3	216.13	211.50	42.8	9,348	0.46%	大買/大賣/
2023/11/20	240.8	207.09	280	208.16	218.50	-39.2	9,140	-0.43%	大買/大賣/
2023/11/17	316.2	197.29	319.3	197.77	199.00	-3.2	8,938	-0.04%	大買/大賣/
2023/11/16	336.2	193.41	378.7	193.69	198.00	-42.5	8,753	-0.49%	大買/大賣/
2023/11/15	382.4	194.30	308.5	192.12	189.00	73.9	8,541	0.87%	大買/大賣/
2023/11/14	355.8	189.82	389.9	190.15	194.50	-34.1	8,432	-0.40%	大買/大賣/
2023/11/13	246.6	182.00	231.2	182.34	183.00	15.4	8,315	0.18%	大買/大賣/
2023/11/10	412.5	182.15	434.3	181.66	179.00	-21.7	8,248	-0.26%	大買/大賣/
2023/11/09	295.7	180.35	257.3	180.27	177.50	38.4	7,945	0.48%	大買/大賣/
2023/11/08	262.9	175.24	295.1	176.30	177.50	-32.2	7,710	-0.42%	大買/大賣/
2023/11/07	408.8	175.97	393.4	175.84	180.00	15.5	7,528	0.21%	大買/大賣/
2023/11/06	193.3	166.43	216.2	167.61	173.50	-23	7,234	-0.32%	大買/大賣/
2023/11/03	211.4	159.07	188.8	159.31	158.00	22.6	7,132	0.32%	大買/大賣/
2023/11/02	437.7	156.10	440.2	156.06	160.50	-2.5	7,001	-0.04%	大買/大賣/
2023/11/01	285.1	146.78	301.4	147.67	151.00	-16.3	6,700	-0.24%	大買/大賣/
2023/10/31	244.4	149.08	275.3	149.77	148.50	-30.9	6,464	-0.48%	大買/大賣/
2023/10/30	64.7	139.90	69.2	140.77	140.50	-4.5	6,224	-0.07%
2023/10/27	140.5	143.91	135.7	141.67	139.50	4.8	6,176	0.08%	大買/大賣/
2023/10/26	65.2	148.36	55.2	149.25	146.00	10	6,096	0.16%
2023/10/25	140.3	150.61	123.2	151.18	151.50	17.1	6,047	0.28%	大買/大賣/
2023/10/24	153.4	147.00	169.3	147.21	152.00	-15.9	5,977	-0.27%	大買/大賣/
2023/10/23	107.5	145.93	132.1	145.61	145.50	-24.6	5,831	-0.42%	大買/大賣/
2023/10/20	137.3	141.08	133.2	140.75	141.50	4	5,737	0.07%	大買/大賣/
2023/10/19	181.4	145.56	168.4	144.54	142.00	13.1	5,671	0.23%	大買/大賣/
2023/10/18	453.4	150.72	434.6	149.56	147.50	18.8	5,533	0.34%	大買/大賣/
2023/10/17	73	146.42	143.3	149.26	152.50	-70.2	5,209	-1.35%	大賣/
2023/10/16	68.2	139.37	93.2	139.74	139.00	-24.9	5,086	-0.49%
2023/10/13	182.8	138.02	204.4	135.38	136.00	-21.6	5,005	-0.43%	大買/大賣/
2023/10/12	65.1	136.19	65.6	137.46	138.50	-0.4	4,867	-0.01%
2023/10/11	118.6	138.36	104.8	134.15	133.00	13.8	4,802	0.29%	大買/大賣/
2023/10/06	58.9	139.49	59.2	139.81	140.00	-0.3	4,701	-0.01%
2023/10/05	205	143.11	155.3	141.71	140.00	49.7	4,625	1.08%	大買/大賣/
2023/10/04	168.1	143.46	126.4	143.19	144.00	41.7	4,496	0.93%	大買/大賣/
2023/10/03	268.5	145.93	261.5	146.54	148.00	7	4,396	0.16%	大買/大賣/
2023/10/02	143.2	139.68	229.9	140.24	146.00	-86.8	4,202	-2.06%	大買/大賣/
2023/09/28	258	134.95	245.9	133.90	133.00	12.1	4,027	0.30%	大買/大賣/
2023/09/27	204.6	132.45	242.4	133.40	137.50	-37.8	3,837	-0.99%	大買/大賣/
2023/09/26	169.2	132.62	149.1	132.01	127.50	20.1	3,661	0.55%	大買/大賣/
2023/09/25	251	134.16	204.3	134.18	137.00	46.7	3,471	1.34%	大買/大賣/
2023/09/22	122.5	128.48	162.3	130.85	133.50	-39.8	3,238	-1.23%	大買/大賣/
2023/09/21	25.2	121.63	20.6	119.94	127.50	4.6	3,052	0.15%
2023/09/20	17.4	128.64	8.6	130.02	125.00	8.9	3,007	0.30%
2023/09/19	2.2	137.94	4.8	140.56	137.50	-2.6	2,970	-0.09%
2023/09/18	27	139.73	10.4	138.40	138.00	16.5	2,952	0.56%
2023/09/15	7.1	140.41	2.2	140.72	141.00	4.9	2,928	0.17%
2023/09/14	10.4	134.89	82.6	131.80	138.00	-72.2	2,905	-2.49%
2023/09/13	8.6	129.45	39.6	127.19	131.50	-31	2,872	-1.08%
2023/09/12	7.8	120.39	6.2	120.95	120.00	1.6	2,811	0.06%
2023/09/11	11.6	118.36	7.4	118.62	121.50	4.2	2,826	0.15%
2023/09/08	47.2	122.54	6.1	120.10	118.50	41.1	2,837	1.45%
2023/09/07	322.4	123.47	264	123.22	123.50	58.4	2,797	2.09%	大買/大賣/
2023/09/06	565.7	122.17	542.2	122.28	122.50	23.5	2,573	0.91%	大買/大賣/
2023/09/05	185	112.47	199.1	114.54	118.00	-14.1	2,178	-0.65%	大買/大賣/
2023/09/04	217.5	104.62	193.5	104.28	107.50	24	2,067	1.16%	大買/大賣/
2023/09/01	46.2	98.73	77.4	100.77	104.00	-31.2	1,843	-1.69%
2023/08/31	53.3	94.12	48.2	94.37	94.80	5.2	1,661	0.31%
2023/08/30	34.1	89.42	48.7	90.48	91.00	-14.6	1,537	-0.95%
2023/08/29	66.4	88.49	59.1	86.60	86.00	7.3	1,463	0.50%
2023/08/28	192.4	91.37	185.7	88.71	86.20	6.7	1,421	0.47%	大買/大賣/
2023/08/25	120.6	89.59	78.6	89.72	90.20	42.1	1,263	3.33%	大買/
2023/08/24	44.2	87.01	117	87.05	87.60	-72.8	1,222	-5.95%	大賣/
2023/08/23	23.2	88.16	23.2	88.26	87.30	0	1,187	0.00%
2023/08/22	55	89.78	30.1	89.13	87.30	25	1,162	2.15%
2023/08/21	24.4	89.08	25.1	88.78	90.10	-0.7	1,120	-0.06%
2023/08/18	287.5	92.08	225.4	91.07	90.00	62.1	1,098	5.65%	大買/大賣/
2023/08/17	231.2	88.49	166.4	88.75	90.00	64.9	968	6.70%	大買/大賣/
2023/08/16	24.1	83.14	54.4	84.45	87.30	-30.3	822	-3.68%
2023/08/15	7.5	79.09	13.1	79.30	79.40	-5.6	733	-0.77%
2023/08/14	1	77.48	19	77.03	77.40	-18	732	-2.45%
2023/08/11	21.1	77.99	9	78.39	78.20	12	742	1.62%
2023/08/10	5.5	78.06	10.4	78.14	78.50	-4.9	763	-0.64%
2023/08/09	16.4	76.95	23.1	77.79	78.30	-6.7	831	-0.80%
2023/08/08	2	72.00	5	71.82	72.30	-3	854	-0.35%
2023/08/07	2	70.40	1	71.40	71.30	1	882	0.11%
2023/08/04	2	69.05	5	69.08	69.80	-3	892	-0.34%
2023/08/02	0.1	67.42	0	0.00	67.40	0.1	896	0.01%
2023/08/01	1	69.00	0	0.00	68.80	1	906	0.11%
2023/07/31	7	69.41	1.3	68.99	68.60	5.7	911	0.63%
2023/07/28	4.1	69.85	0	0.00	69.80	4.1	909	0.45%
2023/07/27	9	70.09	5.2	69.62	70.10	3.8	909	0.42%
2023/07/26	2.1	69.20	0	0.00	69.60	2.1	912	0.23%
2023/07/25	1.1	69.03	5.3	69.36	68.90	-4.2	915	-0.46%
2023/07/24	21.2	69.95	14	69.96	67.80	7.2	924	0.77%
2023/07/21	5	73.72	1	74.40	74.40	4	897	0.45%
2023/07/20	1	75.10	0.1	74.80	74.70	0.9	922	0.09%
2023/07/19	2	74.00	0	0.00	74.20	2	964	0.21%
2023/07/18	4.1	75.73	0	0.00	75.00	4.1	989	0.41%
2023/07/17	1	76.20	0	0.00	76.20	1	989	0.10%
2023/07/14	5	76.52	15	76.61	76.50	-10	990	-1.01%
2023/07/13	2	77.45	8.1	77.85	77.30	-6.1	988	-0.61%
2023/07/12	2	77.60	3	77.60	77.60	-1	990	-0.10%
2023/07/11	4.1	78.15	4	78.35	78.40	0.1	988	0.01%
2023/07/10	3	77.93	11	77.85	78.00	-8	982	-0.82%
2023/07/07	0	75.40	4	73.30	75.10	-4	970	-0.41%
2023/07/06	1	75.00	0	0.00	74.90	1	966	0.10%
2023/07/05	6.1	76.40	2	76.50	76.00	4.1	961	0.42%
2023/07/04	5	76.02	1	77.00	76.50	4	958	0.42%
2023/07/03	4	75.82	1	76.20	76.20	3	956	0.31%
2023/06/30	3.1	75.47	0.3	75.99	75.40	2.8	950	0.30%
2023/06/29	1	76.00	1	76.50	76.60	0	944	0.00%
2023/06/28	1.4	75.15	2	75.25	75.00	-0.6	940	-0.06%
2023/06/27	6.1	75.33	0.6	75.60	74.90	5.5	937	0.58%
2023/06/26	3	75.57	7	76.33	76.20	-4	934	-0.43%
2023/06/21	5	77.22	0	0.00	77.00	5	934	0.54%
2023/06/20	1.3	78.32	9	77.94	77.50	-7.8	929	-0.83%
2023/06/19	2	80.20	1.1	80.09	79.20	0.9	923	0.10%
2023/06/16	7.1	80.03	11.1	79.76	79.60	-4	914	-0.44%
2023/06/15	17.3	78.88	24.3	79.29	80.30	-7	893	-0.78%
2023/06/14	42	78.23	44.8	77.72	78.90	-2.8	850	-0.33%
2023/06/13	5.4	74.68	4	74.40	74.50	1.4	804	0.17%
2023/06/12	5	74.36	4	74.43	74.40	1	798	0.13%
2023/06/09	6.5	74.18	6.2	74.08	74.10	0.3	792	0.04%
2023/06/08	8.2	74.00	14.2	74.75	73.50	-6	788	-0.76%
2023/06/07	0	0.00	1	72.00	71.80	-1	769	-0.13%
2023/06/06	1.2	72.03	4	71.68	71.60	-2.8	769	-0.36%
2023/06/05	0	0.00	0	73.40	72.80	0	771	0.00%
2023/06/02	5.1	72.90	18	72.50	72.20	-12.9	771	-1.68%
2023/06/01	2	72.51	1	73.70	73.50	1	771	0.13%
2023/05/31	4.2	73.38	1	74.00	73.20	3.2	775	0.41%
2023/05/30	5.1	72.87	1	72.40	72.60	4.1	778	0.53%
2023/05/29	1.2	72.30	2	72.70	72.80	-0.8	789	-0.10%
2023/05/26	8.1	73.39	4	72.35	72.00	4.1	790	0.52%
2023/05/25	18	73.91	7.2	73.80	74.10	10.8	791	1.37%
2023/05/24	8	72.85	14.6	73.21	74.00	-6.6	787	-0.84%
2023/05/23	3.1	72.31	3	72.80	72.50	0.1	792	0.02%
2023/05/22	4	72.58	9.2	73.07	72.70	-5.2	826	-0.64%
2023/05/19	11.2	72.08	6.2	71.94	71.90	5	830	0.60%
2023/05/18	25.2	73.52	10.2	73.55	73.00	15.1	813	1.85%
2023/05/17	18	73.78	27	73.74	74.20	-9	795	-1.13%
2023/05/16	45.3	73.48	29	72.76	72.90	16.3	778	2.10%
2023/05/15	97.7	76.44	93	75.48	73.50	4.6	741	0.63%
2023/05/12	33	74.61	39.1	74.56	76.70	-6.1	657	-0.92%
2023/05/11	34	73.13	22	71.56	69.80	12	592	2.02%
2023/05/10	8	72.64	5	72.38	71.50	3	578	0.52%
2023/05/09	0	0.00	2	70.40	70.80	-2	598	-0.33%
2023/05/08	6	70.38	7	70.69	71.20	-1	620	-0.17%
2023/05/05	2.3	68.02	1	68.30	68.30	1.3	607	0.21%
2023/05/04	1	68.90	0	69.51	68.70	1	606	0.16%
2023/05/03	2	68.80	3	69.20	68.90	-1	612	-0.16%
2023/05/02	4	69.95	2	69.61	69.20	2	612	0.32%
2023/04/28	5	71.54	1	70.80	70.90	4	602	0.66%
2023/04/27	1	70.50	1	71.11	71.90	0	595	0.00%
2023/04/26	1	68.96	5	69.42	69.70	-4	580	-0.68%
2023/04/25	12	72.07	27	70.30	69.40	-15	572	-2.62%
2023/04/24	9	71.02	16.1	71.82	72.20	-7	546	-1.29%
2023/04/21	9	70.11	66	69.24	69.40	-57	504	-11.31%
2023/04/20	2.1	68.56	1	69.20	69.40	1.1	471	0.23%
2023/04/19	1	69.00	1	68.90	69.00	0	466	0.00%
2023/04/18	1	68.80	8	68.51	68.60	-7	462	-1.51%
2023/04/17	1	69.00	2	68.65	68.70	-1	463	-0.22%
2023/04/14	0	0.00	0.1	67.30	67.50	-0.1	457	-0.02%
2023/04/13	1	67.60	1.2	67.55	67.30	-0.2	456	-0.04%
2023/04/12	3	68.53	1	68.50	68.40	2	458	0.44%
2023/04/11	0	67.03	1	67.10	67.60	-1	453	-0.22%
2023/04/10	0	67.23	2	66.80	66.50	-2	458	-0.43%
2023/04/07	1	66.00	0	0.00	66.20	1	456	0.22%
2023/04/06	2	66.45	0	67.40	65.90	2	456	0.44%
2023/03/31	0	66.50	1	67.10	67.10	-1	452	-0.22%
2023/03/30	1	66.60	0	0.00	66.50	1	450	0.22%
2023/03/29	0	67.00	0	67.00	66.60	0	450	0.00%
2023/03/28	3	67.60	2	67.10	66.70	1	451	0.22%
2023/03/27	11	67.89	0	0.00	67.80	11	450	2.45%
2023/03/24	0	68.00	1	67.50	67.20	-1	447	-0.22%
2023/03/23	11	66.31	0	0.00	66.40	11	442	2.49%
2023/03/22	27.5	65.88	0	0.00	66.30	27.5	441	6.23%
2023/03/21	5	64.84	0.1	64.90	65.00	4.9	437	1.12%
2023/03/20	0	65.17	1	64.40	64.60	-1	436	-0.23%
2023/03/17	0	64.55	3	64.13	64.10	-3	436	-0.69%
2023/03/16	2	63.15	0	0.00	63.20	2	437	0.46%
2023/03/15	1	65.00	0	0.00	65.00	1	436	0.23%
2023/03/14	2	65.50	1	65.20	65.20	1	436	0.23%
2023/03/13	5	65.22	1	65.40	65.00	4	435	0.92%
2023/03/10	4	65.83	5	66.38	65.80	-1	431	-0.23%
2023/03/09	0	68.55	2	67.90	67.80	-2	426	-0.47%
2023/03/08	6	67.60	11	67.52	67.90	-5	424	-1.18%
2023/03/07	1.1	69.41	0	0.00	69.20	1.1	413	0.25%
2023/03/06	4	69.63	2	70.15	69.50	2	410	0.49%
2023/03/03	11	70.00	2	69.55	69.40	9	404	2.22%
2023/03/02	9.1	69.43	5	69.58	69.20	4.1	396	1.03%
2023/03/01	4	69.85	7	69.41	69.50	-3	391	-0.77%
2023/02/24	1	68.80	5	68.26	67.70	-4	377	-1.06%
2023/02/23	3	68.73	4	68.55	68.60	-1	372	-0.27%
2023/02/22	0	69.10	1	68.20	68.50	-1	367	-0.27%
2023/02/21	11	68.76	5	68.14	67.90	6	360	1.67%
2023/02/20	23	70.55	45.1	69.79	69.70	-22	343	-6.42%
2023/02/17	7	67.06	4	67.20	67.80	3	307	0.98%
2023/02/15	1	63.60	0	0.00	63.50	1	288	0.35%
2023/02/14	0	64.20	0	0.00	64.20	0	287	0.00%
2023/02/13	6	63.75	5	63.76	63.40	1	285	0.35%
2023/02/10	2	65.86	3	66.43	65.50	-1	275	-0.36%
2023/02/09	4	67.25	1	66.80	66.90	3	269	1.11%
2023/02/08	20	66.90	19	66.67	66.50	1	260	0.38%
2023/02/07	11	66.91	3	65.59	64.50	8	243	3.29%
2023/02/06	7	66.79	37	67.86	66.80	-30	210	-14.28%
2023/02/03	0	65.55	2	64.25	64.10	-2	181	-1.10%
2023/02/02	2.2	64.94	1	64.60	64.60	1.2	179	0.64%
2023/02/01	0	63.95	5.5	63.18	64.50	-5.5	176	-3.11%
2023/01/31	1	62.80	0	0.00	62.60	1	167	0.60%
2023/01/30	0	61.20	3	62.07	62.30	-3	166	-1.81%
2023/01/16	0	59.90	0	60.50	60.00	0	165	0.00%
2023/01/13	0	60.90	0	0.00	60.00	0	165	0.00%
2023/01/12	7	61.56	4	62.25	61.00	3	166	1.80%
2023/01/11	4	61.05	0	0.00	62.10	4	165	2.41%
2023/01/09	0	0.00	1	62.00	61.70	-1	163	-0.61%
2023/01/05	0	62.00	5	61.84	61.80	-5	167	-2.99%
2023/01/04	1	60.90	0	0.00	61.80	1	164	0.61%
2023/01/03	5	59.82	1	59.60	59.90	4	162	2.46%
2022/12/30	2	61.35	2	60.65	60.60	0	161	0.00%
2022/12/29	1	59.40	0	0.00	60.00	1	158	0.63%
2022/12/28	0	59.00	0	0.00	58.80	0	156	0.00%
2022/12/27	1	58.31	0	0.00	58.10	1	149	0.67%
2022/12/22	0	0.00	0	57.90	57.50	0	150	0.00%
2022/12/16	0	59.90	0	0.00	58.80	0	156	0.00%
2022/12/15	0	0.00	0	60.00	60.00	0	155	-0.01%
2022/12/14	0	60.70	0	0.00	59.60	0	158	0.00%
2022/12/09	0	60.00	0	0.00	59.10	0	162	0.00%
2022/12/08	0	0.00	1	60.00	59.90	-1	161	-0.62%
2022/12/06	1	61.60	0	63.00	61.60	1	156	0.64%
2022/12/05	0	0.00	2	62.95	63.20	-2	155	-1.30%
2022/11/25	0	61.20	0	0.00	60.60	0	162	0.01%
2022/11/24	1	61.70	0	0.00	61.20	1	163	0.61%
2022/11/18	1	61.20	0	0.00	61.00	1	173	0.58%
2022/11/17	1	61.90	12	61.30	62.10	-11	172	-6.38%
2022/11/16	0	0.00	4	60.88	60.70	-4	171	-2.33%
2022/11/15	0	61.10	1	60.10	60.00	-1	171	-0.58%
2022/11/10	0.1	58.60	0	0.00	57.80	0.1	169	0.06%
2022/11/09	5	58.40	0	0.00	58.70	5	170	2.94%
2022/11/08	0	0.00	2	59.15	58.50	-2	188	-1.06%
2022/11/07	1	59.20	2	57.70	58.80	-1	188	-0.53%
2022/11/04	0	57.90	0	0.00	56.60	0	188	0.00%
2022/11/03	0	55.20	0	0.00	55.50	0	192	0.01%
2022/10/27	0	0.00	0.1	55.70	51.50	-0.1	191	-0.03%
2022/10/25	1	50.00	3	50.50	50.10	-2	189	-1.05%
2022/10/24	0	53.90	0	53.00	52.70	0	186	0.00%
2022/10/20	1	52.60	0	0.00	52.90	1	188	0.53%
2022/10/17	0	53.00	0	0.00	54.30	0	188	0.00%
2022/10/14	0	58.50	0	0.00	55.00	0	190	0.00%
2022/10/13	3	53.90	0	61.00	53.50	3	199	1.50%
2022/10/12	1	56.01	0	0.00	56.00	1	194	0.51%
2022/10/11	0	57.50	0	0.00	56.60	0	194	0.00%
2022/10/07	0	60.00	0	0.00	59.20	0	194	0.00%
2022/10/05	1	61.30	1	60.00	60.00	0	198	0.00%
2022/10/03	1	59.50	0	0.00	59.00	1	200	0.50%
2022/09/30	2	59.15	1	59.80	59.50	1	204	0.49%
2022/09/29	1	60.70	3	59.80	59.80	-2	207	-0.96%
2022/09/28	0	61.00	0	0.00	59.90	0	211	0.00%
2022/09/27	0	60.70	1	61.50	61.70	-1	209	-0.48%
2022/09/26	5	60.60	0	0.00	60.60	5	209	2.38%
2022/09/23	0	0.00	0	65.40	63.90	0	210	0.00%
2022/09/22	0	64.00	0	65.30	65.30	0	210	0.00%
2022/09/21	9	64.58	0	0.00	64.50	9	220	4.11%
2022/09/20	0	0.00	3	66.73	66.70	-3	218	-1.37%
2022/09/19	1	66.10	1	65.70	66.20	0	216	0.00%
2022/09/16	1	65.80	1	66.00	66.20	0	214	0.00%
2022/09/15	1	66.00	0	0.00	65.80	1	214	0.47%
2022/09/14	1	65.00	1	65.00	65.00	0	214	0.00%
2022/09/13	0	0.00	1	66.10	65.90	-1	216	-0.46%
2022/09/12	12	66.26	2	66.50	66.50	10	219	4.56%
2022/09/08	1	64.70	0	0.00	65.10	1	222	0.45%
2022/09/07	0	69.80	1	63.70	64.70	-1	223	-0.45%
2022/09/05	3	68.03	0	0.00	66.10	3	224	1.34%
2022/09/02	0	67.50	0	0.00	67.10	0	216	0.00%
2022/09/01	10	67.11	1	67.00	67.00	9	219	4.10%
2022/08/31	4	67.53	0	0.00	67.60	4	219	1.83%
2022/08/30	0	67.90	2	67.50	67.30	-2	220	-0.91%
2022/08/29	11	66.06	2.1	65.30	66.70	8.9	225	3.94%
2022/08/26	1	67.10	3	67.03	67.10	-2	222	-0.90%
2022/08/25	21	67.80	0	0.00	67.10	21	221	9.49%
2022/08/22	1	65.80	1	65.80	65.00	0	219	0.00%
2022/08/18	0	64.50	3	65.00	64.90	-3	218	-1.37%
2022/08/17	1	65.00	2	64.95	64.30	-1	217	-0.46%
2022/08/15	6.5	65.08	8	65.29	65.20	-1.5	216	-0.69%
2022/08/11	1	62.20	1	60.70	60.60	0	201	0.00%
2022/08/10	1	61.10	2	61.40	61.20	-1	200	-0.50%
2022/08/09	2	59.95	3	59.80	59.50	-1	198	-0.50%
2022/08/08	2	60.20	0	0.00	60.50	2	201	0.99%
2022/08/05	0	60.50	0	0.00	59.50	0	202	0.00%
2022/08/04	0	0.00	0	62.00	57.80	0	212	0.00%
2022/07/29	1	60.50	0	0.00	60.40	1	222	0.45%
2022/07/28	0	60.90	1	59.60	60.00	-1	221	-0.45%
2022/07/25	2	60.25	1	59.90	59.80	1	230	0.43%
2022/07/22	1	61.20	0	0.00	59.60	1	235	0.42%
2022/07/21	2	60.70	1	60.80	60.80	1	239	0.42%
2022/07/20	2	62.35	1	61.20	58.80	1	238	0.42%
2022/07/12	0	55.50	0	0.00	54.90	0	254	0.01%
2022/07/11	0	58.00	0	0.00	56.50	0	269	0.01%
2022/07/08	2	57.80	0	0.00	57.70	2	274	0.73%
2022/07/06	0	58.02	1	56.00	56.00	-1	279	-0.35%
2022/07/05	2	58.20	2	58.00	59.20	0	281	0.00%
2022/07/01	0	59.80	0	0.00	58.90	0	306	0.00%
2022/06/30	0	64.90	0	0.00	61.40	0	303	0.00%
2022/06/29	6	64.25	3	65.57	62.10	3	312	0.96%
2022/06/24	0	63.30	0	0.00	62.70	0	340	0.00%
2022/06/23	0	61.90	0	0.00	61.90	0	348	0.00%
2022/06/22	0	64.00	0	0.00	61.90	0	356	0.00%
2022/06/20	0	63.10	1	61.70	62.50	-1	368	-0.27%
2022/06/17	0	0.00	0	65.90	63.50	0	368	0.00%
2022/06/16	1.2	66.63	0	0.00	65.90	1.2	375	0.31%
2022/06/15	0	67.70	0	0.00	67.20	0	377	0.01%
2022/06/10	0	67.00	3	66.70	67.50	-3	398	-0.75%
2022/06/09	1.1	67.98	0	0.00	67.30	1.1	405	0.26%
2022/06/08	1.1	68.53	3	68.73	68.10	-1.9	412	-0.46%
2022/06/07	7.1	69.70	0	0.00	68.90	7.1	419	1.69%
2022/06/02	0	0.00	4	67.30	66.70	-4	438	-0.91%
2022/05/31	0	0.00	1	67.30	66.80	-1	562	-0.18%
2022/05/30	0	0.00	3	67.13	66.70	-3	598	-0.50%
2022/05/27	1	65.50	9	65.97	66.20	-8	603	-1.33%
2022/05/26	1	65.40	0	0.00	64.70	1	613	0.16%
2022/05/25	2	65.45	1	65.30	65.00	1	645	0.15%
2022/05/23	1	65.40	2	65.30	64.90	-1	714	-0.14%
2022/05/20	2	65.40	0	0.00	65.00	2	739	0.27%
2022/05/19	1	65.50	0	0.00	65.50	1	803	0.12%
2022/05/18	2	64.85	1	64.90	65.10	1	816	0.12%
2022/05/17	0	0.00	2	64.25	63.80	-2	842	-0.24%
2022/05/16	1	63.20	1	64.00	63.50	0	912	0.00%
2022/05/13	1	63.00	1	63.40	62.80	0	933	0.00%
2022/05/12	2	64.25	0	0.00	62.30	2	958	0.21%
2022/05/10	2	61.50	0	0.00	62.30	2	1,030	0.19%
2022/05/09	0	0.00	5	61.52	61.40	-5	1,143	-0.44%
2022/05/06	3	63.07	0	63.13	63.70	3	1,256	0.24%
2022/05/04	0	0.00	4	64.35	64.10	-4	1,299	-0.31%
2022/04/29	1	64.30	1	64.60	64.60	0	1,382	0.00%
2022/04/27	6	60.27	2	60.70	61.50	4	1,579	0.25%
2022/04/26	0	0.00	2	61.60	61.10	-2	1,624	-0.12%
2022/04/25	2	60.85	0	0.00	60.90	2	1,643	0.12%
2022/04/22	1	63.29	0	0.00	62.50	1	1,641	0.06%
2022/04/21	1	64.41	3	65.40	64.50	-2	1,643	-0.12%
2022/04/20	0	66.87	1	65.90	66.20	-1	1,654	-0.06%
2022/04/19	0	66.38	2	64.85	65.60	-2	1,656	-0.12%
2022/04/18	2	63.76	1	64.60	63.50	1	1,660	0.06%
2022/04/15	10	67.06	0	0.00	65.40	10	1,673	0.60%
2022/04/14	1	68.50	0	0.00	70.00	1	1,666	0.06%
2022/04/13	1	68.70	0	0.00	68.30	1	1,667	0.06%
2022/04/12	2	68.95	0.3	69.30	68.80	1.7	1,676	0.10%
2022/04/11	6	69.28	0	0.00	68.60	6	1,668	0.36%
2022/04/08	5	68.62	5	71.00	70.90	0	1,664	0.00%
2022/04/07	7	71.30	2	70.75	70.00	5	1,649	0.30%
2022/04/06	1	72.70	0	73.50	72.90	1	1,639	0.06%
2022/04/01	6	73.65	5	73.98	73.70	1	1,637	0.06%
2022/03/31	1	74.20	1	74.80	73.60	0	1,629	0.00%
2022/03/30	2	76.15	26.3	75.70	75.70	-24.3	1,625	-1.49%
2022/03/29	3	73.67	3	73.40	73.00	0	1,608	0.00%
2022/03/28	1	73.21	1	74.50	74.50	0	1,606	0.00%
2022/03/25	8	74.36	5.1	74.04	73.80	2.9	1,603	0.18%
2022/03/24	4	74.25	2	74.00	74.40	2	1,595	0.13%
2022/03/23	0	73.90	22	72.87	73.20	-22	1,591	-1.38%
2022/03/22	1.1	73.52	2	74.05	73.80	-0.9	1,590	-0.06%
2022/03/21	4	73.70	4	73.65	73.80	0	1,592	0.00%
2022/03/18	3	72.80	2	72.55	72.30	1	1,583	0.06%
2022/03/17	24	72.85	2	72.20	72.60	22	1,580	1.39%
2022/03/16	1	72.40	3	71.67	71.10	-2	1,574	-0.13%
2022/03/15	2	70.95	0	0.00	70.70	2	1,570	0.13%
2022/03/14	3	71.44	5	71.58	72.80	-2	1,573	-0.13%
2022/03/11	6	70.74	2	70.60	70.40	4	1,568	0.26%
2022/03/10	6.5	72.66	9	72.43	71.80	-2.5	1,573	-0.16%
2022/03/09	5	71.64	2	71.55	71.60	3	1,564	0.19%
2022/03/08	5	71.00	7	71.30	70.00	-2	1,556	-0.13%
2022/03/07	18	74.98	19.2	73.36	73.20	-1.2	1,543	-0.08%
2022/03/04	87.3	79.95	70	79.29	76.70	17.3	1,520	1.14%
2022/03/03	15	77.02	21	77.25	77.80	-6	1,421	-0.42%
2022/03/02	1	73.81	2	73.50	74.40	-1	1,388	-0.07%
2022/03/01	14	74.07	17	74.93	75.20	-3	1,381	-0.22%
2022/02/25	3	72.87	2.1	72.91	74.00	0.9	1,369	0.07%
2022/02/24	35.4	73.32	29.1	72.23	70.20	6.2	1,338	0.47%
2022/02/23	15.3	76.54	7.4	76.75	77.10	7.9	1,286	0.61%
2022/02/22	3	76.60	36	77.24	77.10	-33	1,281	-2.58%
2022/02/21	28	79.78	23.6	80.27	78.50	4.4	1,289	0.34%
2022/02/18	9	76.18	24	75.62	77.50	-15	1,228	-1.22%
2022/02/17	14	76.97	20	77.07	76.70	-6	1,211	-0.49%
2022/02/16	33	76.77	39.5	76.92	78.30	-6.5	1,182	-0.55%
2022/02/15	17	73.43	29	73.63	72.50	-12	1,109	-1.08%
2022/02/14	20.1	72.63	19	72.00	73.40	1.1	1,084	0.10%
2022/02/11	24	74.91	19	74.55	73.50	5	1,057	0.47%
2022/02/10	20.6	75.10	35	75.03	74.60	-14.4	1,021	-1.41%
2022/02/09	124.9	76.60	106	76.66	77.20	18.9	972	1.94%	大買/大賣/
2022/02/08	64.5	73.91	51.1	74.51	75.90	13.5	856	1.57%
2022/02/07	14	67.31	12	68.67	69.70	2	741	0.27%
2022/01/26	26	64.89	26.5	63.87	63.40	-0.5	714	-0.07%
2022/01/25	36	67.51	14.1	67.62	65.90	22	695	3.16%
2022/01/24	17	69.63	16.2	70.04	69.00	0.8	666	0.12%
2022/01/21	73.1	74.27	61	73.66	73.00	12.1	611	1.99%
2022/01/20	62.6	73.80	60	73.95	75.00	2.6	533	0.49%
2022/01/19	15	71.21	14	71.73	72.80	1	405	0.25%
2022/01/18	9	68.97	18	68.71	67.20	-9	357	-2.52%
2022/01/17	0	66.70	0	0.00	67.10	0	339	0.00%
2022/01/14	2	65.50	15	67.11	66.90	-13	340	-3.82%
2022/01/13	5	67.22	4	67.05	66.90	1	334	0.30%
2022/01/12	14	63.92	3	63.87	64.00	11	322	3.41%
2022/01/11	1	64.00	1	65.10	64.00	0	324	-0.01%
2022/01/10	10	67.36	5	66.98	65.90	5	326	1.53%
2022/01/07	3	65.73	1	65.20	67.00	2	314	0.63%
2022/01/06	0	0.00	1	65.40	65.60	-1	307	-0.33%
2022/01/05	4	64.95	3	64.77	64.80	1	304	0.33%
2022/01/04	1	63.60	0	0.00	63.60	1	302	0.33%
2022/01/03	1	63.40	2	63.30	63.50	-1	304	-0.33%
2021/12/30	0	62.50	0	0.00	62.90	0	302	0.00%
2021/12/28	0	0.00	2	63.10	62.90	-2	310	-0.64%
2021/12/27	0	0.00	1	63.30	63.30	-1	313	-0.32%
2021/12/24	2	62.50	0	0.00	62.50	2	313	0.64%
2021/12/23	0	0.00	4	64.73	63.80	-4	307	-1.30%
2021/12/22	1	64.20	0	0.00	64.60	1	305	0.33%
2021/12/21	3	63.97	5	64.14	63.80	-2	299	-0.67%
2021/12/20	0	0.00	2	63.80	63.50	-2	293	-0.68%
2021/12/17	5	63.36	0	0.00	63.90	5	293	1.71%
2021/12/16	2	63.80	3.1	63.59	63.70	-1.1	288	-0.39%
2021/12/14	0	0.00	1	60.50	61.00	-1	279	-0.36%
2021/12/13	0	0.00	2	61.95	61.70	-2	278	-0.72%
2021/12/10	0	62.50	2	62.00	61.90	-2	276	-0.72%
2021/12/09	5.1	62.80	4	62.68	62.20	1.1	275	0.40%
2021/12/08	6	63.45	0.1	63.00	62.00	5.9	271	2.19%
2021/12/07	2	62.05	11	63.36	62.10	-9	258	-3.48%
2021/12/06	15	62.10	8.1	62.59	62.00	6.9	254	2.72%
2021/12/03	3	59.57	0	0.00	59.80	3	241	1.24%
2021/12/02	1	60.40	1	60.00	59.60	0	241	0.00%
2021/12/01	0	0.00	5	59.84	59.70	-5	240	-2.08%
2021/11/29	1	56.30	1	57.02	57.00	0	234	-0.01%
2021/11/26	2	58.25	0	0.00	58.50	2	240	0.83%
2021/11/25	0	0.00	2	58.90	59.50	-2	238	-0.84%
2021/11/24	1	58.60	1	58.60	58.70	0	238	0.00%
2021/11/23	3	58.37	1	58.20	58.00	2	238	0.84%
2021/11/19	6.1	59.41	5	59.34	58.50	1.1	237	0.46%
2021/11/18	38	60.26	28.2	61.13	60.00	9.8	233	4.20%
2021/11/17	2	54.53	1	58.40	58.40	1	203	0.50%
2021/11/16	0	53.30	0	0.00	53.10	0	202	0.01%
2021/11/12	1	53.10	3	52.90	53.10	-2	207	-0.96%
2021/11/10	0	53.90	0	0.00	53.70	0	211	0.00%
2021/11/09	0	54.00	0	0.00	54.20	0	216	0.01%
2021/11/05	0	53.90	0	0.00	53.70	0	222	0.00%
2021/11/04	0	53.90	3	54.20	54.20	-3	225	-1.33%
2021/11/03	0	53.40	0	0.00	53.40	0	233	0.00%
2021/11/02	5	53.74	0	0.00	53.00	5	240	2.08%
2021/11/01	0	0.00	2	54.05	54.40	-2	243	-0.82%
2021/10/28	2	51.90	0	53.10	52.80	2	243	0.82%
2021/10/27	1	51.50	0	0.00	51.80	1	247	0.40%
2021/10/26	2	52.25	0	0.00	52.10	2	247	0.81%
2021/10/25	0	0.00	1	52.50	53.20	-1	245	-0.41%
2021/10/22	0	0.00	0.5	51.20	51.20	-0.5	250	-0.20%
2021/10/20	1	50.80	1	52.10	50.90	0	244	0.00%
2021/10/19	1	51.80	0	0.00	52.10	1	242	0.41%
2021/10/18	0	0.00	2	50.90	52.50	-2	243	-0.82%
2021/10/15	1.1	53.72	2	54.15	53.00	-0.9	241	-0.38%
2021/10/13	0	54.30	0	0.00	54.20	0	253	0.00%
2021/10/12	1	54.22	0	0.00	54.30	1	256	0.40%
2021/10/08	1	57.00	0	0.00	57.30	1	247	0.40%
2021/10/07	3	58.53	1	58.70	58.60	2	249	0.80%
2021/10/06	1.5	57.30	1	57.80	57.40	0.5	254	0.20%
2021/10/05	0	57.00	0	0.00	60.50	0	257	0.00%
2021/10/04	0	62.30	0	0.00	58.20	0	258	0.00%
2021/10/01	0	65.00	0	0.00	60.70	0	267	0.00%
2021/09/29	1	62.30	0	0.00	62.00	1	291	0.34%
2021/09/23	1	63.20	0	0.00	63.10	1	308	0.32%
2021/09/17	0	64.00	0	0.00	64.10	0	326	0.01%
2021/09/13	0	64.00	0	0.00	63.50	0	346	0.01%
2021/09/10	0	0.00	1	62.80	63.10	-1	355	-0.28%
2021/09/06	1	63.00	0	0.00	61.10	1	372	0.27%
2021/09/03	0	66.90	0	0.00	63.20	0	373	0.00%
2021/09/01	2	64.05	3	64.80	64.30	-1	384	-0.26%
2021/08/31	0	65.50	0	0.00	61.40	0	394	0.00%
2021/08/25	2	63.10	6	63.50	63.50	-4	435	-0.92%
2021/08/24	0	0.00	5	62.00	61.90	-5	446	-1.12%
2021/08/20	5	58.54	2	59.10	58.30	3	444	0.68%
2021/08/19	5	60.40	0	0.00	60.40	5	445	1.12%
2021/08/18	1	60.50	6	62.00	62.00	-5	450	-1.11%
2021/08/17	0	0.00	1	61.00	61.00	-1	451	-0.22%
2021/08/13	0	0.00	1	63.20	63.10	-1	450	-0.22%
2021/08/12	1	64.20	0	0.00	64.80	1	451	0.22%
2021/08/11	1	65.30	0	0.00	64.20	1	461	0.22%
2021/08/10	1	64.50	0	0.00	64.30	1	465	0.21%
2021/08/09	3	64.13	1	64.50	64.50	2	470	0.42%
2021/08/06	3	66.63	2	67.05	66.30	1	466	0.21%
2021/08/05	4	67.75	1	68.10	67.50	3	472	0.63%
2021/08/04	1	68.80	0	0.00	68.80	1	496	0.20%
2021/08/02	0	69.60	0	0.00	68.60	0	510	0.00%
2021/07/29	2	69.45	1	69.10	69.50	1	512	0.20%
2021/07/28	0	69.80	0	70.00	69.70	0	513	-0.01%
2021/07/27	10	72.00	3	70.60	70.30	7	524	1.33%
2021/07/23	4	70.05	0	0.00	71.40	4	539	0.74%
2021/07/22	2	70.00	5	70.68	70.10	-3	539	-0.56%
2021/07/21	5	71.54	0	0.00	71.10	5	536	0.94%
2021/07/20	1.1	75.49	15	75.37	75.10	-13.9	535	-2.60%
2021/07/19	5	77.44	5	78.50	77.10	0	536	0.00%
2021/07/15	0	0.00	1	76.70	76.70	-1	543	-0.18%
2021/07/14	1	76.70	6	76.05	76.20	-5	546	-0.92%
2021/07/13	2	76.75	8	76.90	75.60	-6	551	-1.09%
2021/07/12	7	75.97	1	75.80	76.30	6	555	1.08%
2021/07/09	0	0.00	4	76.13	76.00	-4	556	-0.72%
2021/07/08	7	76.63	0	0.00	76.30	7	575	1.22%
2021/07/07	5	77.64	1	77.80	78.20	4	595	0.67%
2021/07/06	4	77.23	1	76.80	76.70	3	603	0.50%
2021/07/05	0	0.00	3	77.37	78.20	-3	645	-0.46%
2021/07/02	0	75.00	2	75.40	75.30	-2	689	-0.29%
2021/07/01	3	75.20	3	74.87	75.00	0	718	0.00%
2021/06/30	1	75.90	2	76.20	75.90	-1	742	-0.13%
2021/06/29	6	76.32	1	76.50	76.10	5	875	0.57%
2021/06/28	0	0.00	3	77.47	78.00	-3	999	-0.30%
2021/06/25	2	76.15	2	76.15	75.80	0	1,000	0.00%
2021/06/24	5	76.36	7	76.00	76.30	-2	1,007	-0.20%
2021/06/22	0.1	73.00	1	73.50	73.70	-0.9	1,009	-0.09%
2021/06/21	2.1	72.98	0	0.00	72.30	2.1	1,009	0.21%
2021/06/18	5	75.20	1	75.80	75.00	4	1,005	0.40%
2021/06/17	0	0.00	1	76.20	76.00	-1	1,010	-0.10%
2021/06/16	1.1	74.80	6	75.93	74.80	-4.9	1,018	-0.48%
2021/06/15	0	0.00	4	75.75	75.80	-4	1,041	-0.38%
2021/06/11	1.1	75.77	2	76.20	75.00	-1	1,055	-0.09%
2021/06/10	4	76.05	4	75.25	75.20	0	1,074	0.00%
2021/06/09	13	77.37	7	76.56	76.50	6	1,081	0.55%
2021/06/08	19.1	78.63	7	78.49	77.30	12.1	1,118	1.08%
2021/06/07	11	78.28	10	77.93	79.40	1	1,146	0.09%
2021/06/04	2	75.00	1	73.80	75.00	1	1,128	0.09%
2021/06/03	4	75.40	5	76.14	76.00	-1	1,135	-0.09%
2021/06/02	10	75.30	2	75.95	75.00	8	1,136	0.70%
2021/06/01	9	75.66	6	76.25	75.70	3	1,131	0.26%
2021/05/31	2	74.24	0	0.00	74.00	2	1,123	0.18%
2021/05/28	2	72.50	1	72.60	72.60	1	1,129	0.09%
2021/05/27	3	70.63	3	71.87	71.90	0	1,138	0.00%
2021/05/26	1	71.70	1	71.40	72.00	0	1,147	0.00%
2021/05/25	1	68.50	5	69.16	68.50	-4	1,178	-0.34%
2021/05/21	0	0.00	2	66.45	66.40	-2	1,221	-0.16%
2021/05/20	0	66.05	0	0.00	64.90	0	1,226	0.00%
2021/05/19	4	66.75	3	68.43	67.20	1	1,230	0.08%
2021/05/18	0	0.00	3	66.67	66.80	-3	1,228	-0.24%
2021/05/17	3	62.50	3	65.37	62.60	0	1,226	0.00%
2021/05/14	1	66.50	1	69.00	66.60	0	1,218	0.00%
2021/05/13	1	64.00	1	67.00	66.80	0	1,216	0.00%
2021/05/12	1	63.99	0.3	63.00	63.10	0.7	1,209	0.06%
2021/05/11	2.1	72.88	0.1	71.00	69.90	2.1	1,183	0.17%
2021/05/10	0	75.00	0	0.00	75.40	0	1,175	0.00%
2021/05/07	0	73.80	2	75.00	75.60	-2	1,180	-0.17%
2021/05/05	0	0.00	4	74.50	75.50	-4	1,182	-0.34%
2021/05/04	0	0.00	9	74.37	74.60	-9	1,185	-0.76%
2021/05/03	3.1	77.76	3	77.80	77.50	0.1	1,172	0.01%
2021/04/29	5.1	80.10	1	80.30	79.40	4.1	1,165	0.35%
2021/04/28	0	0.00	1.1	81.06	81.00	-1.1	1,169	-0.09%
2021/04/27	0	0.00	2.3	80.73	80.70	-2.3	1,177	-0.19%
2021/04/26	1	80.30	2	80.55	80.30	-1	1,184	-0.08%
2021/04/23	0	0.00	0.1	80.50	80.20	-0.1	1,184	-0.01%
2021/04/22	1.3	81.24	7	80.21	80.00	-5.7	1,192	-0.48%
2021/04/21	4	82.00	5	82.12	81.90	-1	1,197	-0.08%
2021/04/20	9.2	83.77	4	83.55	83.40	5.2	1,201	0.43%
2021/04/19	3	84.17	4	83.90	84.40	-1	1,218	-0.08%
2021/04/16	5	82.04	13.1	82.94	84.20	-8.1	1,225	-0.66%
2021/04/15	2	80.90	1.1	81.68	81.70	0.9	1,251	0.07%
2021/04/14	10	81.24	15.7	80.51	80.10	-5.7	1,289	-0.44%
2021/04/13	14.3	83.23	16	83.00	82.00	-1.8	1,353	-0.13%
2021/04/12	6	86.25	25	86.10	85.20	-19	1,371	-1.39%
2021/04/09	18.3	88.23	17.3	87.79	86.80	1	1,352	0.07%
2021/04/08	16.1	89.89	24.3	89.83	90.70	-8.2	1,305	-0.63%
2021/04/07	7	86.79	24	87.35	87.40	-17	1,251	-1.36%
2021/04/06	10	87.05	18.3	86.44	86.50	-8.3	1,228	-0.67%
2021/04/01	93.7	87.56	52.1	87.00	87.30	41.5	1,202	3.45%
2021/03/31	141.2	82.95	95.1	83.56	86.60	46.1	1,067	4.32%	大買/
2021/03/30	2	78.55	27	79.18	78.80	-25	938	-2.66%
2021/03/29	36	78.35	6	77.57	78.80	30	929	3.23%
2021/03/26	2	76.30	0	0.00	76.50	2	921	0.22%
2021/03/25	1	76.30	0	0.00	75.70	1	919	0.11%
2021/03/24	0	76.95	0	0.00	76.70	0	911	0.00%
2021/03/23	1.1	77.35	0	0.00	76.80	1.1	909	0.12%
2021/03/22	3	77.10	1	77.40	76.90	2	907	0.22%
2021/03/19	4.2	78.24	0	0.00	78.00	4.2	903	0.46%
2021/03/18	6	80.08	9	79.27	79.00	-3	894	-0.34%
2021/03/17	3	78.73	4.5	78.77	78.50	-1.5	881	-0.17%
2021/03/16	4	78.40	6.1	78.82	79.30	-2.1	879	-0.23%
2021/03/15	6.1	77.40	10	77.19	77.20	-3.9	888	-0.44%
2021/03/12	27	78.32	14	78.09	77.60	13	881	1.48%
2021/03/11	11	79.49	15.2	79.50	79.90	-4.1	841	-0.49%
2021/03/10	3	76.70	4.1	77.49	76.70	-1.1	799	-0.14%
2021/03/09	0.1	76.00	1.1	75.60	76.30	-1	792	-0.13%
2021/03/08	0	74.90	1	74.60	74.50	-1	789	-0.13%
2021/03/05	0	79.00	1	73.73	74.10	-1	787	-0.13%
2021/03/04	1	73.81	0	0.00	73.70	1	789	0.13%
2021/03/03	0	74.15	0	0.00	73.50	0	785	0.00%
2021/03/02	2	76.07	1	75.00	74.60	1	777	0.13%
2021/02/26	2	75.55	0	0.00	75.90	2	768	0.26%
2021/02/25	11.2	77.15	2	77.70	76.90	9.2	757	1.21%
2021/02/24	1	76.10	1	76.85	76.20	0	724	-0.01%
2021/02/23	2	74.60	2	73.00	74.70	0	702	0.00%
2021/02/22	2	73.45	3	72.63	73.00	-1	697	-0.14%
2021/02/19	1	72.80	0	0.00	73.30	1	694	0.14%
2021/02/18	0	71.00	0	0.00	71.00	0	690	0.00%
2021/02/03	0	73.00	0	0.00	70.00	0	703	0.00%
2021/02/02	0	72.00	0	0.00	71.00	0	701	0.00%
2021/01/29	0	69.70	2	69.55	69.30	-2	703	-0.28%
2021/01/28	0	0.00	2	70.40	70.20	-2	699	-0.29%
2021/01/27	1	71.70	2	72.10	71.70	-1	702	-0.14%
2021/01/26	1	71.60	0	0.00	71.90	1	709	0.14%
2021/01/25	2	71.60	1	71.90	73.00	1	703	0.14%
2021/01/22	0	71.97	0	0.00	71.50	0	701	0.00%
2021/01/21	0	73.80	1	71.90	71.40	-1	703	-0.14%
2021/01/20	0	72.00	2	70.60	70.30	-2	693	-0.29%
2021/01/19	2	74.80	1	72.50	72.30	1	684	0.15%
2021/01/18	1	74.50	1	74.60	74.30	0	678	0.01%
2021/01/15	0	76.25	3	78.03	76.20	-3	673	-0.44%
2021/01/14	0	0.00	2.1	78.89	79.30	-2.1	666	-0.31%
2021/01/13	0	0.00	2	77.40	77.30	-2	660	-0.30%
2021/01/12	2.1	77.04	3	77.63	76.10	-0.9	650	-0.14%
2021/01/11	6.1	79.71	3	79.20	79.70	3.1	636	0.48%
2021/01/08	4.1	78.02	3	77.53	79.90	1.1	624	0.18%
2021/01/07	11	79.50	7	79.49	79.80	4	591	0.68%
2021/01/06	40	79.58	27.1	78.51	77.80	12.9	551	2.33%
2021/01/05	8.1	75.45	3	73.97	77.50	5.1	470	1.09%
2021/01/04	1	71.50	3	70.87	71.60	-2	425	-0.47%
2020/12/31	0.3	70.00	1	70.40	70.50	-0.7	424	-0.16%
2020/12/29	1	71.10	2	70.70	70.20	-1	444	-0.22%
2020/12/28	1	69.89	0	0.00	69.90	1	440	0.23%
2020/12/25	0	70.50	1	70.20	69.60	-1	440	-0.23%
2020/12/22	0	71.50	0	0.00	68.20	0	454	0.00%
2020/12/18	0	71.90	0	0.00	69.50	0	479	0.00%
2020/12/17	0	70.00	1	69.60	69.50	-1	491	-0.20%
2020/12/16	2	70.05	0	0.00	70.00	2	513	0.39%
2020/12/15	0.1	71.20	0	0.00	69.30	0.1	530	0.02%
2020/12/11	1	72.80	1	73.20	72.00	0	603	0.00%
2020/12/10	3	72.70	5	71.98	73.00	-2	626	-0.32%
2020/12/09	6	72.20	3	71.33	72.80	3	781	0.38%
2020/12/08	1	69.20	0	0.00	69.50	1	822	0.12%
2020/12/07	1	69.10	0	0.00	69.10	1	883	0.11%
2020/12/04	0	0.00	3	69.37	68.90	-3	887	-0.34%
2020/12/02	1	68.70	5	68.70	69.00	-4	911	-0.44%
2020/12/01	1	70.50	2	70.05	69.80	-1	914	-0.11%
2020/11/30	2	70.26	2	70.50	70.20	0	916	0.00%
2020/11/27	0	0.00	1	69.80	70.00	-1	916	-0.11%
2020/11/26	0	69.60	2	69.90	70.00	-2	928	-0.22%
2020/11/25	0	70.00	3	69.80	69.60	-3	946	-0.32%
2020/11/24	1	70.30	2	70.55	69.70	-1	958	-0.10%
2020/11/23	1	70.60	2	70.10	70.10	-1	990	-0.10%
2020/11/20	8	71.21	4	71.10	70.90	4	1,008	0.40%
2020/11/19	0	0.00	2	70.25	70.50	-2	1,025	-0.20%
2020/11/17	1	68.90	0	0.00	68.70	1	1,019	0.10%
2020/11/16	2	69.85	1	68.80	68.80	1	1,021	0.10%
2020/11/13	3	69.77	1	69.90	70.00	2	1,023	0.20%
2020/11/12	4	69.93	12	69.48	69.70	-8	1,024	-0.78%
2020/11/11	1	69.40	0	0.00	69.10	1	1,008	0.10%
2020/11/10	1	68.50	1	68.90	69.00	0	1,006	0.00%
2020/11/09	6	68.85	6	68.88	69.00	0	1,005	0.00%
2020/11/06	0	0.00	1	68.50	68.30	-1	1,003	-0.10%
2020/11/04	0	0.00	2	68.80	68.50	-2	1,004	-0.20%
2020/11/03	3	68.10	1	68.10	68.50	2	1,004	0.20%
2020/11/02	1	66.60	0	0.00	66.80	1	1,015	0.10%
2020/10/30	1	66.50	0	0.00	66.70	1	1,017	0.10%
2020/10/22	0	0.00	1	70.00	69.00	-1	1,018	-0.10%
2020/10/19	0	0.00	1	67.30	67.80	-1	1,008	-0.10%
2020/10/16	0	0.00	1	67.70	66.90	-1	1,005	-0.10%
2020/10/15	2	66.85	0	0.00	66.80	2	1,011	0.20%
2020/10/14	3	68.13	0	0.00	67.80	3	1,024	0.29%
2020/10/12	4	66.50	0	0.00	66.40	4	1,052	0.38%
2020/10/08	1	68.20	0	0.00	68.00	1	1,145	0.09%
2020/10/06	2	68.40	0	0.00	68.10	2	1,219	0.16%
2020/09/25	0	0.00	3	67.10	65.60	-3	1,228	-0.24%
2020/09/24	0	67.00	2	67.30	66.10	-2	1,220	-0.16%
2020/09/22	1	69.60	0	0.00	69.60	1	1,194	0.08%
2020/09/21	2	71.10	4	71.05	70.10	-2	1,180	-0.17%
2020/09/18	0	0.00	2	72.45	72.80	-2	1,157	-0.17%
2020/09/17	6	74.92	5	74.00	73.00	1	1,141	0.09%
2020/09/16	16	76.94	20	76.67	75.50	-4	1,114	-0.36%
2020/09/15	5	75.38	6	74.98	75.50	-1	1,064	-0.09%
2020/09/14	34	76.36	47	75.70	75.70	-13	1,034	-1.26%
2020/09/11	8	69.96	6	71.20	71.50	2	866	0.23%
2020/09/10	6	70.08	13	68.95	71.10	-7	797	-0.88%
2020/09/09	0	0.00	4	66.20	66.50	-4	733	-0.55%
2020/09/08	3	67.90	1	68.30	66.30	2	730	0.27%
2020/09/07	1	65.00	1	65.80	65.50	0	709	0.00%
2020/09/04	3	64.60	0	0.00	64.80	3	706	0.42%
2020/09/03	2.6	66.08	0	0.00	66.30	2.6	698	0.37%
2020/09/01	0	0.00	1	66.30	66.30	-1	699	-0.14%
2020/08/31	6	67.32	2	68.00	68.00	4	689	0.58%
2020/08/28	1	67.30	0	0.00	66.90	1	670	0.15%
2020/08/27	1	66.70	0	0.00	66.90	1	660	0.15%
2020/08/26	0	0.00	2	65.85	65.70	-2	629	-0.32%
2020/08/25	1	66.00	0	0.00	66.10	1	612	0.16%
2020/08/21	0.1	62.50	0	0.00	62.40	0.1	586	0.01%
2020/08/20	2	63.15	4	61.20	62.00	-2	584	-0.34%
2020/08/19	0	0.00	6	64.20	64.80	-6	578	-1.04%
2020/08/18	0.1	63.90	0	0.00	64.00	0.1	571	0.02%
2020/08/17	4.1	62.67	0	0.00	62.50	4.1	570	0.72%
2020/08/12	1	62.30	0	0.00	62.20	1	572	0.17%
2020/08/11	0	0.00	1	63.40	63.20	-1	573	-0.17%
2020/08/07	0.2	65.50	2	65.20	65.80	-1.8	583	-0.31%
2020/08/06	2	65.50	0	0.00	65.30	2	575	0.35%
2020/08/05	0	0.00	1	62.40	62.40	-1	560	-0.18%
2020/08/04	0	0.00	2	62.50	62.30	-2	573	-0.35%
2020/08/03	2	62.80	0	0.00	62.30	2	588	0.34%
2020/07/31	0	0.00	10	62.45	62.20	-10	626	-1.60%
2020/07/29	2	60.25	0	0.00	61.10	2	637	0.31%
2020/07/28	12	59.62	2	61.40	59.50	10	643	1.55%
2020/07/27	0	0.00	5	62.38	62.20	-5	650	-0.77%
2020/07/24	0	0.00	2	63.30	63.30	-2	655	-0.31%
2020/07/23	1	64.70	0	0.00	64.60	1	657	0.15%
2020/07/22	2	64.90	0	0.00	64.80	2	659	0.30%
2020/07/20	5	66.90	1	66.80	67.00	4	657	0.61%
2020/07/17	10	68.25	0	0.00	68.00	10	647	1.55%
2020/07/16	2	68.15	3	68.47	68.40	-1	642	-0.16%
2020/07/15	35	70.81	34	71.51	69.60	1	624	0.16%
2020/07/14	30	68.88	12	69.24	68.80	18	538	3.34%
2020/07/08	5	65.70	0	0.00	65.40	5	474	1.05%
2020/07/06	0	0.00	1	64.40	64.80	-1	483	-0.21%
2020/07/03	0	0.00	1	63.60	63.90	-1	498	-0.20%
2020/07/02	0	0.00	1	62.90	62.90	-1	508	-0.20%
2020/06/30	1	62.30	0	0.00	62.50	1	517	0.19%
2020/06/23	1	63.60	0	0.00	63.60	1	547	0.18%
2020/06/19	0	0.00	1	64.20	63.50	-1	581	-0.17%
2020/06/18	4	63.30	4	64.90	64.90	0	590	0.00%
2020/06/17	0	0.00	1	62.80	62.90	-1	597	-0.17%
2020/06/11	1	62.70	0	0.00	62.60	1	661	0.15%
2020/06/08	1	65.80	0	0.00	65.20	1	732	0.14%
2020/06/01	0	0.00	3	64.50	64.80	-3	912	-0.33%
2020/05/25	0	0.00	1	63.20	63.50	-1	1,019	-0.10%
2020/05/21	1	64.10	0	0.00	64.00	1	1,056	0.09%
2020/05/13	1	67.00	0	0.00	67.00	1	1,118	0.09%
2020/05/12	1	67.00	0	0.00	67.40	1	1,137	0.09%
2020/05/11	0	0.00	1	66.90	67.50	-1	1,153	-0.09%
2020/05/08	2	66.75	1	68.10	66.60	1	1,172	0.09%
2020/05/07	4	67.03	2	67.25	67.10	2	1,173	0.17%
2020/05/04	2	69.75	0	0.00	69.60	2	1,212	0.16%
2020/04/21	0	0.00	2	67.90	65.90	-2	1,399	-0.14%
2020/04/17	2	70.05	0	0.00	68.90	2	1,460	0.14%
2020/04/16	0	0.00	1	70.20	69.90	-1	1,464	-0.07%
2020/04/15	1	69.50	0	0.00	70.20	1	1,479	0.07%
2020/04/14	0	0.00	1	68.80	68.50	-1	1,501	-0.07%
2020/04/08	0	0.00	1	67.00	68.20	-1	1,673	-0.06%
2020/04/06	0	0.00	1	60.20	61.20	-1	1,925	-0.05%
2020/04/01	0	0.00	1	61.20	61.00	-1	1,927	-0.05%
2020/03/27	8	63.34	7	61.91	61.30	1	1,950	0.05%
2020/03/25	0	60.00	0	0.00	59.60	0	1,960	0.00%
2020/03/20	9	58.73	8	59.29	58.30	1	1,933	0.05%
2020/03/19	1	55.60	11	57.84	55.40	-10	1,920	-0.52%
2020/03/18	1	62.60	1	64.60	61.50	0	1,905	0.00%
2020/03/17	2	65.10	2	64.40	64.60	0	1,903	0.00%
2020/03/16	1	67.10	1	67.00	67.00	0	1,913	0.00%
2020/03/13	9	66.88	6	67.53	70.00	3	1,901	0.16%
2020/03/12	1	69.50	3	70.73	71.40	-2	1,885	-0.11%
2020/03/10	2	78.70	4	78.18	79.30	-2	1,836	-0.11%
2020/03/09	5	78.86	6	79.17	78.60	-1	1,808	-0.06%
2020/03/06	2	85.45	1	84.70	84.50	1	1,763	0.06%
2020/03/05	4	86.35	3	87.00	87.90	1	1,743	0.06%
2020/03/03	7	83.89	4	84.55	83.00	3	1,706	0.18%
2020/03/02	0	0.00	4	82.12	81.60	-4	1,704	-0.23%
2020/02/27	15	84.56	7	84.39	83.10	8	1,700	0.47%
2020/02/26	0	0.00	1	83.40	83.20	-1	1,659	-0.06%
2020/02/24	1	83.80	5	82.74	82.10	-4	1,678	-0.24%
2020/02/21	12	85.81	1	85.60	85.60	11	1,672	0.66%
2020/02/18	0	0.00	1	84.80	84.30	-1	1,721	-0.06%
2020/02/13	2	85.20	3	84.17	83.60	-1	1,818	-0.05%
2020/02/12	3	83.97	5	84.48	84.40	-2	1,860	-0.11%
2020/02/11	6	83.22	5	84.20	84.20	1	1,930	0.05%
2020/02/10	5	80.66	4	81.08	81.00	1	1,999	0.05%
2020/02/07	7	83.70	6	84.68	81.30	1	2,001	0.05%
2020/02/06	2	82.90	3	83.03	82.90	-1	1,978	-0.05%
2020/02/03	3	74.80	5	76.20	77.40	-2	1,962	-0.10%
2020/01/31	0	0.00	1	79.50	80.60	-1	1,933	-0.05%
2020/01/30	2	82.20	9	81.90	81.90	-7	1,904	-0.37%
2020/01/20	5	91.90	1	90.70	90.90	4	1,878	0.21%
2020/01/17	3	93.43	4	93.53	94.00	-1	1,847	-0.06%
2020/01/16	7	94.56	2	96.60	93.80	5	1,829	0.27%
2020/01/14	3	91.13	0	0.00	91.10	3	1,762	0.17%
2020/01/13	9	92.54	4	93.63	92.10	5	1,738	0.29%
2020/01/10	0	0.00	1	88.50	89.00	-1	1,686	-0.06%
2020/01/09	3	90.20	1	89.80	89.00	2	1,670	0.12%
2020/01/08	1	88.30	6	88.82	88.00	-5	1,649	-0.30%
2020/01/07	2	90.25	1	90.70	91.00	1	1,618	0.06%
2020/01/06	5	94.68	3	95.07	94.40	2	1,574	0.13%
2020/01/03	8	97.43	5	96.78	96.70	3	1,555	0.19%
2020/01/02	8	98.14	9	98.31	100.00	-1	1,502	-0.07%
2019/12/31	15	96.39	12	96.41	95.30	3	1,410	0.21%
2019/12/30	11	88.72	13	88.93	92.40	-2	1,223	-0.16%
2019/12/27	1	84.20	0	0.00	84.00	1	1,125	0.09%
2019/12/25	0	0.00	3	83.83	84.10	-3	1,096	-0.27%
2019/12/24	1	82.80	0	0.00	83.10	1	1,088	0.09%
2019/12/23	2	82.95	1	83.50	82.80	1	1,079	0.09%
2019/12/19	1	81.10	0	0.00	81.00	1	1,032	0.10%
2019/12/18	1	81.50	0	0.00	81.10	1	1,030	0.10%
2019/12/13	1	82.50	1	83.40	81.60	0	1,034	0.00%
2019/12/11	2	80.30	2	81.60	82.20	0	1,021	0.00%
2019/12/02	0	0.00	1	77.30	77.50	-1	1,034	-0.10%
2019/11/29	1	80.20	0	0.00	80.00	1	1,023	0.10%
2019/11/28	3	83.07	1	83.40	82.20	2	1,013	0.20%
2019/11/27	3	84.57	3	84.57	83.70	0	1,004	0.00%
2019/11/26	1	83.40	2	83.50	83.90	-1	986	-0.10%
2019/11/25	0	0.00	1	81.60	81.30	-1	993	-0.10%
2019/11/22	2	83.05	1	82.60	81.30	1	1,023	0.10%
2019/11/21	0	0.00	1	81.10	81.70	-1	1,001	-0.10%
2019/11/19	0	81.60	0	0.00	81.60	0	984	0.00%
2019/11/18	0	0.00	7	81.30	81.40	-7	973	-0.72%
2019/11/15	8	82.88	0	0.00	81.40	8	967	0.83%
2019/11/13	6	80.35	8	80.13	80.90	-2	905	-0.22%
2019/11/12	6	80.55	4	80.30	80.80	2	868	0.23%
2019/11/11	12	78.89	15	78.34	78.30	-3	803	-0.37%
2019/11/08	3	76.87	14	77.26	78.30	-11	743	-1.48%
2019/11/07	2	76.00	1	76.00	73.60	1	661	0.15%
2019/11/06	0	0.00	1.2	74.48	74.50	-1.2	563	-0.21%
2019/11/05	2	73.35	0	0.00	73.60	2	543	0.37%
2019/11/04	0	0.00	2	72.30	71.90	-2	526	-0.38%
2019/11/01	10	71.88	0	0.00	71.90	10	522	1.91%
2019/10/30	0	0.00	0.3	69.60	69.30	-0.3	491	-0.05%
2019/10/02	1	68.10	0	0.00	68.00	1	619	0.16%
2019/09/12	1	69.30	1	69.20	69.10	0	619	0.00%
2019/09/10	0	0.00	10	68.70	69.30	-10	640	-1.56%
2019/09/09	1	70.30	0	0.00	70.20	1	632	0.16%
2019/09/02	1	73.70	0	0.00	73.00	1	589	0.17%
2019/08/29	0	0.00	1	72.00	71.70	-1	572	-0.17%
2019/08/28	15	74.42	15	72.57	72.20	0	565	0.00%
2019/08/27	3	72.50	5	72.56	72.90	-2	538	-0.37%
2019/08/23	5	71.00	8	71.21	71.50	-3	494	-0.61%
2019/08/22	1	70.80	1	71.50	70.80	0	487	0.00%
2019/08/21	0	0.00	3	70.40	70.50	-3	479	-0.63%
2019/08/20	0	0.00	1	71.00	70.40	-1	477	-0.21%
2019/08/19	0	0.00	1	69.60	70.00	-1	464	-0.22%
2019/08/13	1	66.90	0	0.00	66.80	1	439	0.23%
2019/08/12	1	68.00	0	0.00	67.60	1	442	0.23%
2019/08/06	0	0.00	1	65.50	66.50	-1	438	-0.23%
2019/08/05	0	0.00	2	67.10	66.90	-2	447	-0.45%
2019/07/30	1	68.00	0	0.00	67.80	1	479	0.21%
2019/07/25	3	70.13	3	71.00	70.00	0	460	0.00%
2019/07/24	0	0.00	1	72.00	73.70	-1	426	-0.23%
2019/07/22	0	0.00	3	71.50	71.60	-3	390	-0.77%
2019/07/19	2	71.00	0	0.00	70.90	2	385	0.52%
2019/07/18	2	70.85	0	0.00	70.60	2	384	0.52%
2019/07/17	2	71.00	0	0.00	71.20	2	385	0.52%
2019/07/16	1	71.70	0	0.00	71.30	1	392	0.25%
2019/07/10	1	70.00	0	0.00	70.30	1	405	0.25%
2019/07/08	2	69.90	0	0.00	69.60	2	415	0.48%
2019/07/04	1	69.30	0	0.00	69.10	1	443	0.23%
2019/05/14	1	64.80	1	64.20	65.80	0	1,240	0.00%
2019/05/13	4	64.83	0	0.00	64.60	4	1,250	0.32%
2019/05/09	1	70.00	1	69.40	68.80	0	1,279	0.00%
2019/05/08	1	71.20	3	70.87	70.60	-2	1,314	-0.15%
2019/05/07	0	0.00	1	68.30	68.00	-1	1,329	-0.08%
2019/05/06	0	0.00	1	67.00	67.30	-1	1,339	-0.07%
2019/04/25	1	70.50	2	70.60	70.90	-1	1,426	-0.07%
2019/04/22	2	70.20	0	0.00	70.20	2	1,507	0.13%
2019/04/18	1	69.70	0	0.00	69.20	1	1,579	0.06%
2019/04/16	0	0.00	1	71.60	72.00	-1	1,670	-0.06%
2019/04/15	0	0.00	2	71.00	71.20	-2	1,672	-0.12%
2019/04/12	1	70.30	0	0.00	70.20	1	1,683	0.06%
2019/04/11	0	0.00	1	73.00	71.80	-1	1,716	-0.06%
2019/03/28	3	70.50	6	69.27	70.90	-3	1,790	-0.17%
2019/03/27	1	68.50	0	0.00	68.50	1	1,772	0.06%
2019/03/25	2	70.40	0	0.00	70.40	2	1,737	0.12%
2019/03/21	8	73.21	1	73.20	73.30	7	1,709	0.41%
2019/03/19	1	73.50	1	73.10	72.50	0	1,685	0.00%
2019/03/13	2	73.20	2	73.10	73.20	0	1,639	0.00%
2019/03/12	2	73.85	1	73.40	73.40	1	1,628	0.06%
2019/03/11	2	72.95	1	72.70	72.70	1	1,613	0.06%
2019/03/07	3	71.67	1	71.00	71.50	2	1,578	0.13%
2019/03/06	2	74.95	2	74.30	74.10	0	1,542	0.00%
2019/03/05	1	75.90	1	77.00	77.30	0	1,516	0.00%
2019/03/04	6	77.53	2	79.30	76.60	4	1,497	0.27%
2019/02/27	1	75.60	0	0.00	75.70	1	1,409	0.07%
2019/02/26	1	74.70	0	0.00	74.50	1	1,385	0.07%
2019/02/25	3	75.33	2	75.40	74.40	1	1,366	0.07%
2019/02/22	2	74.10	6	74.57	73.50	-4	1,330	-0.30%
2019/02/21	1	73.10	7	73.23	73.20	-6	1,299	-0.46%
2019/02/20	5	72.38	9	73.33	73.80	-4	1,284	-0.31%
2019/02/19	21	73.45	7	73.09	72.30	14	1,248	1.12%
2019/02/18	0	0.00	1.2	69.33	70.00	-1.2	1,148	-0.10%
2019/02/15	2	67.45	0	0.00	67.30	2	1,129	0.18%
2019/02/12	3	68.23	2	67.80	67.80	1	1,077	0.09%
2019/02/11	1	67.00	3	68.20	68.20	-2	1,064	-0.19%
2019/01/30	0	0.00	2	66.80	66.50	-2	1,040	-0.19%
2019/01/29	9	66.87	6	66.28	66.00	3	1,015	0.30%
2019/01/28	2	65.50	4	65.13	66.40	-2	966	-0.21%
2019/01/25	12	64.28	12	63.48	63.30	0	925	0.00%
2019/01/17	4.3	64.08	2	63.60	62.80	2.3	826	0.28%
2019/01/16	2.3	64.10	2	64.50	64.80	0.3	796	0.04%
2019/01/15	2	65.55	5	64.78	64.80	-3	775	-0.39%
2019/01/14	0	63.90	0	0.00	64.00	0	720	0.00%
2019/01/11	2	62.80	0	0.00	62.50	2	701	0.29%
2019/01/10	6	62.27	2	62.70	62.90	4	674	0.59%
2019/01/08	1	59.10	2	59.85	60.20	-1	553	-0.18%
2019/01/03	1	56.50	1	56.90	56.50	0	483	0.00%
2019/01/02	0	0.00	1	58.70	59.20	-1	439	-0.23%
2018/12/28	4	59.20	3	58.87	58.60	1	426	0.23%
2018/12/27	3	57.00	3	57.27	58.90	0	390	0.00%
2018/12/25	0.2	56.00	0	0.00	56.20	0.2	311	0.06%
2018/12/19	0	0.00	1	53.50	53.70	-1	265	-0.38%
2018/11/19	1	49.65	0	0.00	49.65	1	152	0.65%
2018/11/12	3	47.92	2	47.70	48.15	1	147	0.68%
2018/08/15	0	0.00	1	49.45	49.45	-1	369	-0.27%
2018/08/08	2	53.50	1	52.80	52.80	1	330	0.30%
2018/08/02	4	53.90	4	54.40	54.10	0	282	0.00%
2018/08/01	4	53.03	4	53.30	54.30	0	257	0.00%
2018/03/30	0	0.00	1	53.70	53.00	-1	289	-0.35%
2018/03/14	1	55.40	1	54.80	53.60	0	249	0.00%
2018/03/12	1	52.80	0	0.00	51.90	1	212	0.47%
2018/02/06	0	0.00	1	49.00	46.85	-1	156	-0.64%