晟德 (4123)-元大-蘆洲券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.80
漲跌
▼0.20
漲幅
-0.43%
成交量
6,539張
產業
上櫃生技醫療類股
417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

晟德 (4123)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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	1.2	45.92	3	45.35	45.80	-1.8	2,495	-0.07%
2024/12/02	37.1	50.82	7	47.94	46.00	30.1	2,406	1.25%
2024/11/28	2	50.60	2	49.70	50.60	0	2,110	0.00%
2024/11/27	3	50.57	3	50.50	50.10	0	2,108	0.00%
2024/11/25	2	50.30	24	50.43	50.80	-22	2,093	-1.05%
2024/11/22	1	50.50	1	50.30	50.20	0	2,089	0.00%
2024/11/21	11	51.00	13	50.45	50.50	-2	2,084	-0.10%
2024/11/20	15	50.97	3	50.27	50.20	12	2,057	0.58%
2024/11/15	2	49.75	2	49.70	49.55	0	2,051	0.00%
2024/11/12	1	49.05	1.1	49.01	49.15	-0.1	2,077	-0.01%
2024/11/11	3	50.37	2.3	51.06	50.20	0.7	2,048	0.03%
2024/11/08	0	0.00	6	49.18	49.05	-6	1,977	-0.30%
2024/11/07	0	0.00	4	49.05	49.00	-4	1,985	-0.20%
2024/11/06	1	48.35	0	0.00	48.20	1	1,997	0.05%
2024/11/05	10	49.28	5.8	49.29	49.30	4.2	2,023	0.21%
2024/11/04	0	0.00	1.3	49.41	49.45	-1.3	2,126	-0.06%
2024/10/30	1	49.80	3.3	50.26	49.55	-2.3	2,304	-0.10%
2024/10/29	6	49.63	10.3	49.69	50.20	-4.3	2,304	-0.19%
2024/10/28	13	50.12	0	0.00	49.45	13	2,287	0.57%
2024/10/25	5	51.10	1	50.30	50.10	4	2,293	0.17%
2024/10/24	27	51.09	5	51.06	51.00	22	2,271	0.97%
2024/10/23	0	0.00	1	49.20	49.20	-1	2,237	-0.04%
2024/10/22	1	48.95	0	0.00	49.00	1	2,269	0.04%
2024/10/21	11	49.55	2	49.45	49.20	9	2,396	0.38%
2024/10/17	0	0.00	0	47.73	47.70	0	2,553	0.00%
2024/10/15	1	47.40	0	0.00	47.00	1	2,665	0.04%
2024/10/11	0.8	46.00	0	0.00	45.70	0.8	2,823	0.03%
2024/10/09	2.5	46.27	0	0.00	46.15	2.5	2,913	0.08%
2024/10/08	1.4	47.34	0	0.00	47.45	1.4	2,978	0.05%
2024/10/07	2.7	47.44	0	0.00	47.35	2.7	3,213	0.08%
2024/10/04	0	0.00	1	47.30	47.30	-1	3,310	-0.03%
2024/10/01	0	0.00	13	47.93	47.95	-13	3,373	-0.39%
2024/09/30	1	49.15	0	0.00	48.05	1	3,510	0.03%
2024/09/27	5	48.82	5	48.47	49.00	0	3,606	0.00%
2024/09/26	0.5	46.60	0	47.05	46.70	0.5	3,888	0.01%
2024/09/25	0	0.00	17	45.00	45.00	-17	3,989	-0.43%
2024/09/24	2	44.55	1	44.70	44.40	1	4,112	0.02%
2024/09/23	0	44.65	0	0.00	44.50	0	4,233	0.00%
2024/09/20	0	0.00	1	45.00	44.50	-1	4,420	-0.02%
2024/09/19	0	0.00	1	45.00	45.20	-1	4,510	-0.02%
2024/09/18	2	44.68	0	0.00	44.55	2	4,632	0.04%
2024/09/16	20	45.31	0	45.30	45.15	20	4,746	0.42%
2024/09/12	1	43.35	11	43.39	43.45	-10	5,104	-0.20%
2024/09/10	0	43.05	0	0.00	42.85	0	5,492	0.00%
2024/09/05	1	43.75	0	0.00	43.85	1	5,606	0.02%
2024/09/04	5	43.98	3	43.80	43.90	2	5,678	0.04%
2024/09/03	0	0.00	3	45.90	45.75	-3	5,863	-0.05%
2024/08/28	2	46.15	1	46.05	46.00	1	6,416	0.02%
2024/08/27	1	46.30	1	45.80	46.25	0	6,494	0.00%
2024/08/26	0	0.00	3.1	47.08	46.40	-3.1	6,494	-0.05%
2024/08/23	0	0.00	1.1	46.97	46.90	-1.1	6,499	-0.02%
2024/08/22	1	47.15	2	46.93	47.10	-1	6,506	-0.02%
2024/08/21	1	46.70	0	0.00	46.70	1	6,503	0.02%
2024/08/20	1	47.50	0	0.00	47.80	1	6,473	0.02%
2024/08/19	0.2	46.80	0	0.00	47.20	0.2	6,470	0.00%
2024/08/16	1	46.69	2	46.38	46.60	-1	6,461	-0.02%
2024/08/15	0	0.00	2	45.90	46.25	-2	6,445	-0.03%
2024/08/14	2	46.10	3	45.95	45.90	-1	6,449	-0.02%
2024/08/13	2	45.68	0.1	45.75	45.90	2	6,444	0.03%
2024/08/09	0	0.00	1.4	45.19	45.20	-1.4	6,470	-0.02%
2024/08/08	0	0.00	5	44.85	44.75	-5	6,492	-0.08%
2024/08/07	1	45.75	1	45.75	45.75	0	6,524	0.00%
2024/08/06	3	41.68	11	42.67	43.60	-8	6,495	-0.12%
2024/08/05	4	42.96	0	0.00	42.80	4	6,406	0.06%
2024/08/02	2	47.90	0	0.00	47.55	2	6,280	0.03%
2024/08/01	0.1	50.10	8	50.60	50.30	-7.9	6,234	-0.13%
2024/07/31	1	50.60	0.2	50.38	50.00	0.8	6,191	0.01%
2024/07/30	4	49.73	3	49.30	50.20	1	6,162	0.02%
2024/07/29	0.1	50.50	0	0.00	50.30	0.1	6,096	0.00%
2024/07/26	3	52.60	3	51.73	51.60	0	6,017	0.00%
2024/07/22	16.1	53.28	11	52.42	52.00	5.1	5,932	0.09%
2024/07/19	13.7	55.05	4	54.58	53.50	9.7	5,783	0.17%
2024/07/18	3	56.23	2.1	56.73	56.60	0.9	5,650	0.02%
2024/07/17	0	0.00	6.2	56.64	56.40	-6.2	5,580	-0.11%
2024/07/16	4	56.80	1	56.20	56.10	3	5,503	0.05%
2024/07/15	4	57.23	12.5	57.58	57.10	-8.5	5,475	-0.16%
2024/07/12	2	56.20	5	55.72	55.70	-3	5,370	-0.06%
2024/07/11	9.2	56.57	9	55.66	55.50	0.1	5,298	0.00%
2024/07/10	10	57.02	1	57.10	56.50	9	5,216	0.17%
2024/07/09	8	56.79	13	56.03	57.10	-5	5,139	-0.10%
2024/07/08	1	58.70	1.1	58.39	58.30	-0.1	4,903	0.00%
2024/07/05	0	0.00	1	58.48	57.60	-1	4,802	-0.02%
2024/07/04	11	57.96	2.1	57.45	58.10	8.9	4,728	0.19%
2024/07/03	4	57.95	8.7	58.62	57.90	-4.7	4,582	-0.10%
2024/07/02	74	58.33	55.3	58.62	58.00	18.7	4,428	0.42%
2024/07/01	21.4	55.43	9.7	56.05	55.80	11.7	4,059	0.29%
2024/06/28	8	54.30	13	54.92	54.40	-5	3,890	-0.13%
2024/06/27	4.2	54.09	27	53.24	52.90	-22.8	3,756	-0.61%
2024/06/26	2.6	54.94	2.4	55.20	54.10	0.2	3,630	0.00%
2024/06/25	2.2	53.63	4	53.85	55.00	-1.8	3,442	-0.05%
2024/06/24	5	55.38	4.1	55.32	54.40	1	3,347	0.03%
2024/06/21	2.2	54.48	0.1	54.60	55.00	2.2	3,227	0.07%
2024/06/20	16	53.82	18.3	54.88	54.70	-2.3	3,100	-0.07%
2024/06/19	12.2	52.86	3	52.57	52.20	9.2	2,846	0.32%
2024/06/18	25	53.08	10	52.87	52.60	15	2,723	0.55%
2024/06/17	20	50.64	19.5	51.62	52.40	0.5	2,569	0.02%
2024/06/14	6	49.08	0	0.00	49.40	6	2,355	0.25%
2024/06/13	0	0.00	12	47.49	47.10	-12	2,302	-0.52%
2024/06/12	0.4	48.10	5	47.46	47.45	-4.6	2,309	-0.20%
2024/06/11	0	0.00	0.1	49.40	48.15	-0.1	2,278	0.00%
2024/06/07	19.1	47.93	22.3	48.49	48.40	-3.1	2,273	-0.14%
2024/06/06	7	50.77	6.1	50.87	50.50	0.9	2,080	0.05%
2024/06/05	27	49.01	18.2	50.09	50.80	8.8	1,907	0.46%
2024/06/04	2.5	47.44	1	47.35	47.25	1.5	1,630	0.09%
2024/06/03	5	47.65	2	47.68	47.35	3	1,594	0.19%
2024/05/31	0	0.00	1.2	45.77	47.15	-1.2	1,528	-0.08%
2024/05/30	1	45.70	0.1	45.40	45.40	0.9	1,452	0.06%
2024/05/29	0	0.00	1	45.80	45.15	-1	1,455	-0.07%
2024/05/28	0	0.00	1.8	45.28	45.20	-1.8	1,458	-0.12%
2024/05/27	1	44.85	0	0.00	44.60	1	1,507	0.07%
2024/05/23	1	45.00	0	0.00	45.40	1	1,525	0.07%
2024/05/17	0	0.00	1	46.00	46.00	-1	1,511	-0.07%
2024/05/16	0	0.00	0.1	44.90	44.90	-0.1	1,513	-0.01%
2024/05/15	1	45.00	0	0.00	44.75	1	1,503	0.07%
2024/05/14	0	0.00	9.2	45.43	45.40	-9.2	1,494	-0.62%
2024/05/13	0	0.00	3.1	46.09	46.10	-3.1	1,461	-0.21%
2024/05/09	0	0.00	0.1	45.14	45.30	-0.1	1,405	0.00%
2024/05/08	5	44.95	0.2	44.32	44.65	4.8	1,382	0.35%
2024/05/07	0.2	44.10	2	43.95	43.95	-1.9	1,368	-0.14%
2024/05/06	0.2	43.55	0	0.00	43.55	0.2	1,372	0.01%
2024/05/03	0	0.00	5	43.88	43.55	-5	1,409	-0.35%
2024/05/02	0.1	43.60	0	0.00	43.65	0.1	1,469	0.01%
2024/04/30	0	0.00	1	43.50	43.45	-1	1,525	-0.07%
2024/04/23	5	43.50	0	0.00	43.40	5	1,628	0.31%
2024/04/22	0	0.00	1.3	42.71	42.50	-1.3	1,682	-0.07%
2024/04/19	0.1	42.25	0	0.00	42.00	0.1	1,681	0.01%
2024/04/18	0.2	43.00	0	0.00	43.05	0.2	1,680	0.01%
2024/04/17	0	0.00	3	42.98	42.95	-3	1,683	-0.18%
2024/04/16	0	0.00	0	42.85	42.50	0	1,679	0.00%
2024/04/15	0	0.00	5	43.35	43.20	-5	1,671	-0.30%
2024/04/09	0	0.00	1	44.40	44.30	-1	1,641	-0.06%
2024/04/08	0	0.00	1.1	43.86	44.35	-1.1	1,619	-0.07%
2024/04/03	0.1	43.10	1	43.60	43.10	-0.9	1,609	-0.06%
2024/04/02	0.4	43.45	0.1	43.45	43.50	0.3	1,615	0.02%
2024/04/01	0	0.00	1	43.45	43.50	-1	1,632	-0.06%
2024/03/29	5	43.25	1.2	43.35	43.25	3.8	1,641	0.23%
2024/03/28	0	0.00	4	43.56	43.50	-4	1,647	-0.24%
2024/03/27	0	0.00	1	43.20	43.45	-1	1,648	-0.06%
2024/03/26	0	0.00	10	43.20	43.15	-10	1,658	-0.60%
2024/03/25	0	0.00	0	43.95	43.50	0	1,656	0.00%
2024/03/22	0	0.00	1	43.30	43.35	-1	1,652	-0.06%
2024/03/21	2	43.23	0	0.00	43.30	2	1,654	0.12%
2024/03/20	0	0.00	1	42.70	42.50	-1	1,656	-0.06%
2024/03/19	0	42.90	3	42.75	42.70	-3	1,644	-0.18%
2024/03/18	0	42.50	0	0.00	42.65	0	1,641	0.00%
2024/03/15	1	42.85	0	0.00	42.85	1	1,628	0.06%
2024/03/14	0	0.00	1	43.35	43.75	-1	1,593	-0.06%
2024/03/13	4.2	43.40	4	43.08	43.35	0.2	1,580	0.02%
2024/03/12	3.1	44.93	0	0.00	44.80	3.1	1,519	0.20%
2024/03/11	2	45.05	1.1	45.20	45.15	1	1,509	0.06%
2024/03/08	6.2	45.21	4.1	45.41	45.15	2.1	1,515	0.14%
2024/03/07	1.1	45.83	0	0.00	46.40	1.1	1,496	0.07%
2024/03/06	0.1	46.55	0	0.00	46.40	0.1	1,496	0.00%
2024/03/05	1	47.14	1	47.55	46.80	0	1,495	0.00%
2024/03/01	0	47.50	0	0.00	47.35	0	1,489	0.00%
2024/02/29	0.3	47.01	1.1	47.93	47.55	-0.8	1,500	-0.06%
2024/02/27	3	46.80	11	46.70	46.30	-8	1,446	-0.55%
2024/02/26	13.2	46.18	4.4	45.80	46.50	8.8	1,435	0.61%
2024/02/23	0	0.00	2	45.75	45.65	-2	1,418	-0.14%
2024/02/22	0.4	45.81	1	45.85	45.75	-0.7	1,409	-0.05%
2024/02/21	1.4	46.36	1	46.15	46.15	0.4	1,399	0.03%
2024/02/20	0.1	46.75	0	0.00	46.70	0.1	1,390	0.00%
2024/02/19	1.5	47.32	0.4	47.10	47.30	1	1,391	0.07%
2024/02/16	0	0.00	7	46.30	46.40	-7	1,381	-0.51%
2024/02/15	0.1	46.15	0	0.00	46.55	0.1	1,390	0.01%
2024/02/05	3.1	45.42	0	0.00	45.45	3.1	1,458	0.21%
2024/02/02	55.2	45.60	53	45.53	45.45	2.2	1,474	0.15%
2024/02/01	10.1	46.30	3.2	46.35	46.10	6.9	1,469	0.47%
2024/01/29	0	0.00	5	46.70	46.35	-5	1,497	-0.33%
2024/01/26	0.2	46.70	0	0.00	46.20	0.2	1,496	0.01%
2024/01/25	2.3	48.57	7	48.05	47.60	-4.7	1,468	-0.32%
2024/01/24	4	48.11	15	48.33	48.35	-11	1,421	-0.77%
2024/01/23	2	47.10	10	47.52	47.55	-8	1,389	-0.58%
2024/01/22	2	46.55	2	46.23	46.25	0	1,370	0.00%
2024/01/19	1	45.45	0	0.00	45.70	1	1,393	0.07%
2024/01/18	1	45.35	1	45.25	45.70	0	1,390	0.00%
2024/01/17	2	46.20	4	45.51	45.20	-2	1,391	-0.14%
2024/01/16	2.1	45.36	5.1	46.23	46.65	-3	1,365	-0.22%
2024/01/11	1	43.70	0	0.00	44.25	1	1,282	0.08%
2024/01/10	0.3	43.45	0.1	43.30	43.25	0.2	1,309	0.01%
2024/01/05	0.3	44.25	0	0.00	44.40	0.3	1,320	0.03%
2024/01/02	0.1	44.40	0	0.00	44.35	0.1	1,331	0.00%
2023/12/29	1	44.30	1	44.40	44.30	0	1,337	0.00%
2023/12/28	1	44.40	0	0.00	44.40	1	1,330	0.08%
2023/12/27	0.5	44.80	0	0.00	44.60	0.5	1,318	0.04%
2023/12/25	0	0.00	0.3	44.05	43.95	-0.3	1,302	-0.02%
2023/12/20	1	44.75	0	0.00	44.95	1	1,284	0.08%
2023/12/18	3	45.03	0	0.00	44.90	3	1,284	0.23%
2023/12/15	0	0.00	0.2	45.40	45.25	-0.2	1,294	-0.01%
2023/12/08	0.8	46.50	1	46.50	46.50	-0.2	1,299	-0.01%
2023/12/07	0.2	46.56	2	46.80	46.45	-1.8	1,303	-0.14%
2023/12/06	3	46.65	3	46.55	46.50	0	1,306	0.00%
2023/12/05	1	46.00	1.2	46.11	46.00	-0.2	1,334	-0.01%
2023/12/04	2	46.60	4.5	46.64	46.60	-2.5	1,366	-0.18%
2023/12/01	6.5	46.31	6.2	46.24	46.05	0.3	1,370	0.02%
2023/11/30	2	45.75	1	45.90	45.55	1	1,364	0.07%
2023/11/29	0	0.00	0.1	45.40	45.90	-0.1	1,359	-0.01%
2023/11/28	0	0.00	1	44.90	45.40	-1	1,358	-0.07%
2023/11/27	1	45.90	1	45.55	45.30	0	1,369	0.00%
2023/11/24	4	44.41	0	0.00	44.70	4	1,355	0.30%
2023/11/23	2	44.33	2.1	44.45	44.15	-0.1	1,357	-0.01%
2023/11/22	0	0.00	0.1	44.25	44.10	-0.1	1,372	-0.01%
2023/11/21	1.5	44.09	0	0.00	44.30	1.5	1,395	0.10%
2023/11/20	4	44.11	0.1	44.06	44.00	3.9	1,422	0.27%
2023/11/15	2.2	42.42	1	42.50	42.50	1.2	1,446	0.08%
2023/11/14	0	0.00	0.8	42.50	42.30	-0.8	1,456	-0.05%
2023/11/13	2.2	42.49	0	0.00	42.35	2.2	1,475	0.15%
2023/11/10	3	45.85	1	46.10	45.25	2	1,433	0.14%
2023/11/09	0.1	45.70	0	0.00	45.50	0.1	1,466	0.00%
2023/11/08	2	45.98	1	46.10	46.00	1	1,665	0.06%
2023/11/07	8.4	45.41	0	0.00	45.75	8.4	1,687	0.50%
2023/11/06	0.2	45.15	0	0.00	45.25	0.2	1,751	0.01%
2023/11/03	0.6	45.40	23	45.30	45.25	-22.4	1,755	-1.28%
2023/11/02	0	0.00	3	45.55	45.55	-3	1,799	-0.17%
2023/11/01	1	45.25	0	0.00	45.05	1	1,819	0.05%
2023/10/31	0	0.00	1	45.75	45.65	-1	1,865	-0.05%
2023/10/30	10	47.03	3	46.80	46.50	7	1,900	0.37%
2023/10/27	6	46.88	2.2	45.99	46.90	3.8	1,899	0.20%
2023/10/26	0	0.00	0.2	45.80	45.65	-0.2	1,929	-0.01%
2023/10/25	14	46.39	0	0.00	46.10	14	2,052	0.68%
2023/10/19	2	44.80	0	0.00	45.20	2	2,659	0.08%
2023/10/18	4	44.95	4.4	44.80	44.40	-0.4	2,981	-0.01%
2023/10/17	0.1	45.65	0	0.00	45.45	0.1	3,881	0.00%
2023/10/13	3.3	45.56	0	0.00	45.50	3.3	4,890	0.07%
2023/10/05	2	45.30	0	0.00	45.20	2	5,301	0.04%
2023/10/04	0	45.40	1	45.30	45.05	-1	5,341	-0.02%
2023/10/03	0.1	46.10	0	0.00	45.60	0.1	5,405	0.00%
2023/10/02	0.1	46.10	0	0.00	46.05	0.1	5,507	0.00%
2023/09/28	0.1	45.90	0	0.00	45.85	0.1	5,681	0.00%
2023/09/26	0	0.00	0.2	45.70	45.20	-0.2	5,859	0.00%
2023/09/25	1	45.60	0	0.00	45.55	1	5,912	0.02%
2023/09/22	0.2	45.50	0	0.00	45.35	0.2	5,982	0.00%
2023/09/21	2	45.60	0	0.00	45.50	2	6,071	0.03%
2023/09/20	2	45.93	0	0.00	45.75	2	6,132	0.03%
2023/09/19	0.2	46.65	0	0.00	46.50	0.2	6,222	0.00%
2023/09/18	10	46.90	0	0.00	46.90	10	6,234	0.16%
2023/09/15	3	46.40	0	0.00	46.30	3	6,255	0.05%
2023/09/14	0	0.00	1	46.55	46.60	-1	6,257	-0.02%
2023/09/08	7.3	46.29	0	0.00	46.25	7.3	6,346	0.12%
2023/09/07	0	0.00	1	51.50	51.50	-1	6,345	-0.02%
2023/08/31	1	51.30	0	0.00	51.40	1	7,055	0.01%
2023/08/30	1	50.90	0	0.00	50.90	1	7,098	0.01%
2023/08/28	1	49.80	0	0.00	49.70	1	7,113	0.01%
2023/08/25	0	0.00	1	50.10	50.60	-1	7,109	-0.01%
2023/08/24	3	50.02	0	0.00	49.80	3	7,096	0.04%
2023/08/22	0	50.40	0	0.00	50.40	0	7,076	0.00%
2023/08/21	1	50.70	2	50.85	50.60	-1	7,071	-0.01%
2023/08/18	2	51.00	1	50.70	50.30	1	7,083	0.01%
2023/08/17	12	50.29	0	0.00	51.00	12	7,098	0.17%
2023/08/16	0	51.00	0	0.00	50.70	0	7,078	0.00%
2023/08/15	2.1	52.10	0	0.00	51.80	2.1	7,067	0.03%
2023/08/14	7	52.16	19.1	52.17	52.00	-12.1	7,037	-0.17%
2023/08/11	1	58.20	1.1	58.57	57.70	-0.1	6,868	0.00%
2023/08/10	15.1	57.71	7	57.73	57.50	8.1	6,945	0.12%
2023/08/09	5	59.34	0	0.00	59.30	5	7,020	0.07%
2023/08/08	3.2	60.05	0	0.00	60.00	3.2	7,103	0.05%
2023/08/07	0	58.20	3	58.17	59.20	-3	7,133	-0.04%
2023/08/04	0.1	58.75	10	57.96	58.80	-9.9	7,128	-0.14%
2023/08/02	3	59.53	3	59.30	59.10	0	7,135	0.00%
2023/08/01	1.6	60.03	2	60.50	59.80	-0.4	7,140	-0.01%
2023/07/31	3	59.53	12.1	59.88	59.50	-9.1	7,232	-0.13%
2023/07/28	5.1	60.83	4	60.43	60.30	1.1	7,232	0.02%
2023/07/27	1	62.20	36	62.02	61.80	-35	7,137	-0.49%
2023/07/26	14.3	62.81	5	62.32	61.80	9.3	7,080	0.13%
2023/07/25	36.6	62.91	10	62.67	63.40	26.6	6,969	0.38%
2023/07/24	12.1	61.68	109	62.66	61.80	-96.9	6,873	-1.41%	大賣/
2023/07/21	17	62.62	14.2	63.38	62.40	2.8	6,799	0.04%
2023/07/20	114.2	65.48	84.5	64.46	63.30	29.6	6,578	0.45%	大買/
2023/07/19	142.6	64.67	37.4	64.00	65.20	105.3	5,805	1.81%	大買/鉅額交易
2023/07/18	1.2	58.36	8.2	58.52	59.30	-7.1	5,037	-0.14%
2023/07/17	8.5	59.06	11.5	59.18	59.20	-3	5,101	-0.06%
2023/07/14	4	55.10	7.1	56.21	56.10	-3.1	4,918	-0.06%
2023/07/13	4	55.00	5	54.70	55.00	-1	4,875	-0.02%
2023/07/12	0	0.00	0.4	55.27	55.10	-0.4	4,858	-0.01%
2023/07/11	0	55.80	2	55.85	55.40	-2	4,860	-0.04%
2023/07/10	5.5	56.23	3	55.60	55.80	2.5	4,878	0.05%
2023/07/07	3	56.87	5.3	56.96	56.50	-2.3	4,817	-0.05%
2023/07/06	16	57.59	18	57.28	57.10	-2	4,714	-0.04%
2023/07/05	5.1	56.28	23.2	56.26	56.60	-18.1	4,533	-0.40%
2023/07/04	0	0.00	7	54.66	54.70	-7	4,396	-0.16%
2023/07/03	3	54.53	9	54.67	55.00	-6	4,378	-0.14%
2023/06/30	1	55.70	2	55.15	55.40	-1	4,329	-0.02%
2023/06/29	6	54.80	9	54.80	55.10	-3	4,285	-0.07%
2023/06/28	5	54.38	17	54.42	54.50	-12	4,205	-0.29%
2023/06/27	35	54.34	5	54.54	54.70	30	4,142	0.72%
2023/06/26	1	53.00	0.1	52.70	53.10	0.9	4,044	0.02%
2023/06/21	1.2	52.86	0	0.00	53.00	1.2	4,030	0.03%
2023/06/20	0	0.00	1	53.00	52.80	-1	4,020	-0.02%
2023/06/19	5	53.18	8	53.10	52.80	-3	4,013	-0.07%
2023/06/16	9	53.21	0	0.00	53.00	9	3,998	0.23%
2023/06/15	2	52.60	0	0.00	52.60	2	3,976	0.05%
2023/06/14	7.1	53.41	0.1	53.40	53.10	7	3,951	0.18%
2023/06/13	5	54.00	4	53.78	54.10	1	3,929	0.03%
2023/06/12	2.1	54.23	9	54.14	54.00	-6.9	3,891	-0.18%
2023/06/09	2	55.15	7.1	55.23	55.50	-5.1	3,805	-0.13%
2023/06/08	19.1	55.41	17	55.15	55.50	2.1	3,726	0.06%
2023/06/07	19.3	54.32	27.9	54.01	54.90	-8.6	3,511	-0.24%
2023/06/06	9.2	52.83	8	52.93	52.70	1.2	3,277	0.04%
2023/06/05	1	52.00	0.1	51.50	51.90	1	3,130	0.03%
2023/06/02	0	0.00	1	51.00	50.80	-1	3,070	-0.03%
2023/06/01	1	51.00	10.2	51.00	50.80	-9.2	3,064	-0.30%
2023/05/31	7.1	50.24	0	0.00	50.30	7.1	3,040	0.23%
2023/05/26	0.7	50.26	0	0.00	50.10	0.7	3,005	0.02%
2023/05/25	0.1	51.00	0	0.00	50.60	0.1	2,996	0.00%
2023/05/24	0	0.00	5	51.20	51.30	-5	2,984	-0.17%
2023/05/23	1	51.10	50.5	50.90	51.20	-49.5	2,968	-1.67%
2023/05/22	0	0.00	1.2	50.66	50.40	-1.2	2,941	-0.04%
2023/05/19	7.3	49.65	9	49.68	49.70	-1.7	2,925	-0.06%
2023/05/18	0.6	50.10	0	0.00	50.10	0.6	2,895	0.02%
2023/05/17	1	50.50	0.1	51.00	50.30	0.9	2,870	0.03%
2023/05/16	50	50.90	0.5	50.08	50.50	49.6	2,835	1.75%
2023/05/15	4	48.25	9.9	48.90	49.05	-5.9	2,725	-0.22%
2023/05/12	0.1	52.00	6.2	51.85	52.00	-6.1	2,581	-0.24%
2023/05/11	8.1	49.17	2	49.05	49.05	6.1	2,480	0.25%
2023/05/10	0.2	51.00	0	0.00	51.00	0.2	2,398	0.01%
2023/05/09	3	51.17	19	50.86	51.00	-16	2,378	-0.67%
2023/05/08	5.5	51.97	1.1	52.82	51.60	4.4	2,322	0.19%
2023/05/05	17	52.22	2.1	52.73	52.40	14.9	2,277	0.65%
2023/05/04	14	51.69	1	51.50	53.00	13	2,150	0.60%
2023/05/03	1	51.80	1	51.60	51.30	0	2,072	0.00%
2023/05/02	1	50.80	3	51.57	51.30	-2	2,046	-0.10%
2023/04/28	7	51.16	6	51.20	50.80	1	2,008	0.05%
2023/04/27	15	51.08	1	51.10	51.30	14	1,943	0.72%
2023/04/26	8.1	50.31	5.3	51.70	52.10	2.8	1,860	0.15%
2023/04/25	19	51.25	5.1	51.35	51.20	13.9	1,751	0.79%
2023/04/24	3	51.73	17.3	51.22	52.00	-14.3	1,649	-0.86%
2023/04/21	12.1	49.25	0	0.00	49.05	12.1	1,492	0.81%
2023/04/20	18	51.18	8.1	51.74	50.10	9.9	1,408	0.70%
2023/04/19	2.3	49.85	13.1	49.74	50.40	-10.8	1,181	-0.92%
2023/04/18	1	48.15	0	0.00	48.05	1	1,054	0.09%
2023/04/14	1	47.90	7	47.90	48.00	-6	1,014	-0.59%
2023/04/13	3.1	47.23	2.6	48.20	48.30	0.5	993	0.05%
2023/04/12	1.3	46.63	0.2	46.80	46.70	1.1	933	0.11%
2023/04/11	3	46.88	0	0.00	46.75	3	930	0.32%
2023/04/10	1	46.95	0	0.00	47.00	1	949	0.11%
2023/04/06	1.2	46.36	0	0.00	46.55	1.2	1,157	0.10%
2023/03/30	0	0.00	2	46.60	46.35	-2	1,149	-0.17%
2023/03/29	0	45.65	0	0.00	45.85	0	1,130	0.00%
2023/03/28	0	0.00	1	45.75	45.55	-1	1,143	-0.09%
2023/03/24	0	0.00	1	46.25	46.25	-1	1,183	-0.08%
2023/03/23	4	45.30	1.3	45.98	45.75	2.7	1,184	0.23%
2023/03/22	1	45.00	1	44.85	44.95	0	1,188	0.00%
2023/03/21	1	45.25	0	0.00	45.00	1	1,237	0.08%
2023/03/20	0.3	44.60	0	0.00	44.90	0.3	1,246	0.02%
2023/03/17	2.1	44.70	0	0.00	44.40	2.1	1,253	0.16%
2023/03/08	2	47.48	0	0.00	47.50	2	1,372	0.15%
2023/03/07	2	47.90	0	0.00	47.70	2	1,358	0.15%
2023/03/03	1	48.10	0	0.00	48.05	1	1,346	0.07%
2023/03/01	2	47.53	0	0.00	47.40	2	1,347	0.15%
2023/02/24	1	47.45	2	47.50	47.30	-1	1,361	-0.07%
2023/02/23	1	47.80	1.1	47.54	47.75	-0.1	1,362	-0.01%
2023/02/22	3.2	47.31	0	0.00	47.15	3.2	1,364	0.23%
2023/02/21	1	47.70	0.2	47.80	47.50	0.9	1,362	0.06%
2023/02/20	0.2	47.35	0	0.00	47.25	0.2	1,363	0.01%
2023/02/16	1	47.70	5	47.70	47.65	-4	1,372	-0.29%
2023/02/10	1	48.45	0	0.00	47.90	1	1,407	0.07%
2023/02/07	0	0.00	1.1	48.26	48.40	-1.1	1,378	-0.08%
2023/02/03	3	48.40	1	48.40	48.40	2	1,363	0.15%
2023/02/02	0	0.00	1.3	47.84	47.85	-1.3	1,345	-0.10%
2023/02/01	2	47.08	0	0.00	47.20	2	1,333	0.15%
2023/01/31	0	0.00	5	47.00	47.20	-5	1,334	-0.37%
2023/01/30	5	46.30	0.1	46.15	46.05	4.9	1,329	0.37%
2023/01/16	0	0.00	1	45.40	45.85	-1	1,332	-0.08%
2023/01/10	3	46.45	0	0.00	46.05	3	1,338	0.22%
2023/01/06	0	0.00	1	46.20	46.10	-1	1,340	-0.07%
2023/01/05	0	0.00	0.1	46.60	46.60	-0.1	1,347	-0.01%
2023/01/04	0	0.00	1	46.65	46.90	-1	1,349	-0.08%
2023/01/03	1	46.75	1	46.85	46.55	0	1,352	0.00%
2022/12/30	1	47.05	10	47.56	47.30	-9	1,349	-0.67%
2022/12/29	2	47.70	1	47.65	47.35	1	1,346	0.07%
2022/12/28	0	0.00	10	47.93	47.65	-10	1,345	-0.74%
2022/12/27	1.1	48.37	3	48.20	48.80	-1.9	1,332	-0.14%
2022/12/26	19	49.27	8.2	49.20	49.80	10.8	1,264	0.86%
2022/12/22	0	0.00	1	45.70	46.05	-1	1,116	-0.09%
2022/12/19	0	0.00	2	48.60	48.40	-2	1,135	-0.18%
2022/12/15	1	47.40	0	0.00	47.25	1	1,106	0.09%
2022/12/13	5	48.03	3.1	48.24	48.30	1.9	1,100	0.17%
2022/12/12	1	47.30	1.1	47.29	47.10	-0.1	1,058	-0.01%
2022/12/09	1.6	46.97	1.1	47.01	46.85	0.5	1,050	0.05%
2022/12/08	4	47.26	2	47.20	47.20	2	1,046	0.19%
2022/12/07	1	47.80	16.4	47.01	47.35	-15.4	1,031	-1.50%
2022/12/06	6	45.71	3	45.87	45.00	3	958	0.31%
2022/12/05	4	45.74	0	0.00	46.25	4	962	0.42%
2022/12/02	1	45.80	0	0.00	45.65	1	1,002	0.10%
2022/12/01	1.4	45.84	3	45.77	46.10	-1.6	1,045	-0.15%
2022/11/30	0	0.00	0.1	44.30	44.45	-0.1	1,048	-0.01%
2022/11/25	0	0.00	4	43.75	43.65	-4	1,101	-0.36%
2022/11/24	3	44.37	0	0.00	43.95	3	1,159	0.26%
2022/11/22	1	44.55	0	0.00	43.50	1	1,187	0.08%
2022/11/18	0	0.00	2.2	43.66	43.45	-2.2	1,195	-0.18%
2022/11/17	1	43.45	2	43.28	43.30	-1	1,201	-0.08%
2022/11/16	2	42.98	4	42.85	42.90	-2	1,203	-0.17%
2022/11/15	1	43.25	1.1	43.77	43.35	-0.1	1,210	-0.01%
2022/11/14	2.9	42.71	3.2	43.12	43.35	-0.3	1,217	-0.02%
2022/11/11	3.5	43.59	0	0.00	43.50	3.5	1,197	0.29%
2022/11/10	1.2	45.07	0.3	45.16	44.95	0.9	1,156	0.08%
2022/11/08	1	44.50	0	0.00	44.50	1	1,174	0.09%
2022/11/01	2	43.80	0.1	43.90	43.60	1.9	1,195	0.16%
2022/10/28	0	0.00	2	43.45	43.20	-2	1,203	-0.17%
2022/10/27	4	43.36	2	43.48	43.70	2	1,209	0.17%
2022/10/26	4.1	42.95	2	43.08	43.05	2.1	1,213	0.17%
2022/10/25	2	44.05	0	0.00	43.35	2	1,208	0.17%
2022/10/24	0	0.00	1	44.85	44.30	-1	1,210	-0.08%
2022/10/21	1	44.50	0	0.00	44.40	1	1,223	0.08%
2022/10/19	1	45.55	0	0.00	45.35	1	1,239	0.08%
2022/10/17	3.1	45.19	4	45.06	45.70	-0.9	1,270	-0.07%
2022/10/14	3	45.53	3.6	46.08	45.75	-0.6	1,269	-0.05%
2022/10/12	1	47.00	3	47.42	46.75	-2	1,260	-0.16%
2022/10/11	5	46.24	0	0.00	46.45	5	1,258	0.40%
2022/10/07	5	47.55	5	47.35	47.25	0	1,258	0.00%
2022/10/04	1	45.90	1	46.25	46.25	0	1,257	0.00%
2022/09/29	1.1	45.81	0	0.00	45.60	1.1	1,239	0.09%
2022/09/27	0	0.00	1	46.65	47.10	-1	1,226	-0.08%
2022/09/26	1	47.15	0	0.00	46.40	1	1,230	0.08%
2022/09/23	2.7	48.60	1	48.35	48.35	1.7	1,226	0.14%
2022/09/22	2.1	48.90	1	49.30	49.40	1.1	1,249	0.08%
2022/09/21	4	49.75	1	49.35	49.35	3	1,278	0.23%
2022/09/15	0.3	52.10	1	51.60	51.60	-0.7	1,297	-0.06%
2022/09/14	5	51.60	0	0.00	51.90	5	1,299	0.38%
2022/09/13	0	0.00	3	51.90	51.90	-3	1,290	-0.23%
2022/09/12	1.4	51.71	2	51.90	51.90	-0.6	1,305	-0.05%
2022/09/08	8.2	51.84	6	51.72	52.20	2.2	1,287	0.17%
2022/09/07	3.2	60.43	2	60.80	60.60	1.2	1,246	0.10%
2022/09/06	2	61.60	1	60.80	60.80	1	1,199	0.08%
2022/09/05	9	62.52	1	63.20	62.20	8	1,181	0.68%
2022/09/02	3	62.73	2	63.30	62.80	1	1,166	0.09%
2022/09/01	2	62.50	0	0.00	62.60	2	1,157	0.17%
2022/08/31	7	63.47	4.2	63.97	62.90	2.8	1,144	0.24%
2022/08/30	0	0.00	0.2	62.70	62.80	-0.2	1,088	-0.02%
2022/08/29	2.2	60.94	2	61.60	62.00	0.2	1,066	0.02%
2022/08/25	0	0.00	1	62.40	61.70	-1	1,038	-0.10%
2022/08/24	0	0.00	6	61.45	61.90	-6	1,032	-0.58%
2022/08/23	1	61.00	0	0.00	61.00	1	1,019	0.10%
2022/08/22	1	61.90	3	61.70	61.50	-2	1,017	-0.20%
2022/08/19	6	61.08	0	0.00	61.10	6	1,003	0.60%
2022/08/18	0	0.00	1	60.70	60.50	-1	991	-0.10%
2022/08/17	3	60.37	2	60.70	60.30	1	986	0.10%
2022/08/16	3.2	60.64	1	60.80	60.60	2.2	983	0.22%
2022/08/15	1	60.00	1.2	59.65	60.30	-0.2	975	-0.02%
2022/08/12	1	59.00	1	59.20	59.40	0	957	0.00%
2022/08/10	2	58.35	1	58.40	58.10	1	944	0.11%
2022/08/09	0	0.00	5	57.90	58.00	-5	937	-0.53%
2022/08/04	1.2	57.03	0	0.00	57.00	1.2	973	0.12%
2022/08/03	1	57.80	0	0.00	57.70	1	969	0.10%
2022/08/01	0	0.00	1	59.00	58.70	-1	977	-0.10%
2022/07/28	6	58.53	0	0.00	58.30	6	995	0.60%
2022/07/25	0	0.00	0.2	58.97	59.60	-0.2	973	-0.02%
2022/07/20	2	57.70	0	0.00	57.80	2	973	0.21%
2022/07/18	0	0.00	0.2	57.40	57.30	-0.2	1,047	-0.02%
2022/07/15	0.1	56.80	0	0.00	57.00	0.1	1,111	0.01%
2022/07/14	0.1	57.50	0	0.00	57.50	0.1	1,128	0.00%
2022/07/08	1	58.10	0	0.00	58.00	1	1,354	0.07%
2022/07/04	0.1	57.33	0	0.00	57.40	0.1	1,359	0.01%
2022/07/01	1	60.20	1	58.30	58.10	0	1,361	0.00%
2022/06/30	0	0.00	0.3	61.01	60.20	-0.3	1,344	-0.02%
2022/06/29	1.3	62.04	7	62.00	62.00	-5.8	1,318	-0.44%
2022/06/27	0	0.00	2	60.90	60.80	-2	1,298	-0.15%
2022/06/24	0	58.80	0	60.10	60.50	0	1,306	0.00%
2022/06/23	0	0.00	1	59.60	58.50	-1	1,288	-0.08%
2022/06/22	2	59.30	1	60.20	58.90	1	1,294	0.08%
2022/06/21	1	58.80	0	0.00	59.60	1	1,314	0.08%
2022/06/20	0	0.00	1	60.10	58.60	-1	1,380	-0.07%
2022/06/17	1	58.90	1	58.80	59.00	0	1,356	0.00%
2022/06/16	1	59.50	2	60.25	59.50	-1	1,367	-0.07%
2022/06/15	1	58.90	0	0.00	59.00	1	1,367	0.07%
2022/06/14	3	58.70	3	59.20	59.10	0	1,368	0.00%
2022/06/13	1	60.00	0	0.00	60.00	1	1,352	0.07%
2022/06/09	0	0.00	0.1	60.60	60.50	-0.1	1,336	-0.01%
2022/06/08	0	0.00	1	60.40	60.10	-1	1,330	-0.08%
2022/06/07	0	0.00	0.1	59.60	60.10	-0.1	1,327	-0.01%
2022/06/02	2	59.95	0	0.00	59.50	2	1,357	0.15%
2022/05/30	1.1	58.92	0	0.00	59.40	1.1	1,357	0.08%
2022/05/27	1	58.80	0	0.00	58.80	1	1,357	0.07%
2022/05/26	1	58.50	1	58.40	58.70	0	1,365	0.00%
2022/05/25	1	58.50	0	0.00	58.50	1	1,367	0.07%
2022/05/17	0.1	58.70	0	0.00	58.60	0.1	1,435	0.01%
2022/05/16	0	0.00	2	59.05	58.50	-2	1,452	-0.14%
2022/05/13	1	58.60	1	58.20	58.60	0	1,450	0.00%
2022/05/12	1	58.60	0	0.00	58.30	1	1,433	0.07%
2022/05/11	1	60.30	0	0.00	59.90	1	1,421	0.07%
2022/05/09	1	60.70	1	59.90	59.60	0	1,425	0.00%
2022/05/05	5	61.70	6	61.68	61.70	-1	1,442	-0.07%
2022/05/04	0	0.00	3	62.20	62.10	-3	1,430	-0.21%
2022/05/03	0	0.00	5	62.90	62.50	-5	1,428	-0.35%
2022/04/29	0.1	62.70	0	0.00	63.30	0.1	1,433	0.01%
2022/04/27	1	61.90	1	62.50	62.70	0	1,438	0.00%
2022/04/25	0	64.00	1	64.40	63.60	-1	1,392	-0.07%
2022/04/22	2	65.75	0	0.00	65.70	2	1,352	0.15%
2022/04/21	5	66.10	1	65.60	66.20	4	1,327	0.30%
2022/04/20	4	64.73	1	63.80	64.80	3	1,270	0.24%
2022/04/19	0	0.00	11	64.44	64.40	-11	1,257	-0.87%
2022/04/18	25.1	66.36	13.1	66.42	65.80	12	1,217	0.99%
2022/04/14	0.2	62.90	1	62.90	62.90	-0.8	1,040	-0.08%
2022/04/13	0	0.00	0.1	62.50	62.20	-0.1	1,037	-0.01%
2022/04/08	0.2	62.90	0	0.00	63.00	0.2	1,035	0.02%
2022/04/07	1	62.80	1	62.40	62.30	0	1,033	0.00%
2022/04/01	1	62.50	0.1	62.80	62.40	1	1,021	0.09%
2022/03/31	0	0.00	1	62.30	62.60	-1	1,019	-0.10%
2022/03/30	0	0.00	1	63.10	62.80	-1	1,045	-0.10%
2022/03/29	0.2	63.40	0	0.00	63.50	0.2	1,053	0.02%
2022/03/28	0.4	62.70	0.2	62.12	62.80	0.2	1,038	0.02%
2022/03/24	1	62.60	0	0.00	62.70	1	1,018	0.10%
2022/03/23	1	62.00	2	62.11	62.20	-1	997	-0.10%
2022/03/22	0.6	60.00	0	0.00	60.50	0.6	934	0.06%
2022/03/17	1	58.80	0	58.70	58.70	1	939	0.10%
2022/03/16	0	57.50	7	57.60	57.70	-7	939	-0.74%
2022/03/15	0	57.70	6	57.98	57.80	-6	943	-0.63%
2022/03/14	0	0.00	6	59.00	58.50	-6	953	-0.63%
2022/03/10	1	57.80	0.1	57.80	58.10	0.9	963	0.09%
2022/03/09	1	56.90	7	56.80	57.00	-6	967	-0.62%
2022/03/08	0.2	57.00	10	56.81	55.70	-9.8	983	-1.00%
2022/03/07	28	57.33	0	0.00	57.10	28	977	2.87%
2022/03/02	0	59.30	0	0.00	59.30	0	1,003	0.00%
2022/02/24	1.5	59.33	2	58.80	58.70	-0.5	1,008	-0.05%
2022/02/23	0.1	60.10	0	0.00	60.10	0.1	1,005	0.01%
2022/02/22	1	59.70	0	0.00	60.00	1	1,019	0.10%
2022/02/21	7	61.77	1.2	61.91	61.30	5.9	1,012	0.58%
2022/02/18	1	60.30	0	0.00	60.40	1	991	0.10%
2022/02/17	0	0.00	1	60.30	60.60	-1	999	-0.10%
2022/02/16	2	61.40	0	0.00	61.00	2	1,031	0.19%
2022/02/15	1	60.40	2	60.60	60.10	-1	1,058	-0.09%
2022/02/10	0	0.00	1	61.00	61.10	-1	1,107	-0.09%
2022/02/09	0	0.00	0.4	60.76	61.10	-0.4	1,117	-0.04%
2022/02/08	0	0.00	1	60.70	60.80	-1	1,139	-0.09%
2022/02/07	0	0.00	1.2	59.37	59.70	-1.2	1,149	-0.10%
2022/01/26	2.1	57.17	0	0.00	57.60	2.1	1,176	0.18%
2022/01/24	1	57.00	1	57.00	57.00	0	1,278	0.00%
2022/01/21	0	0.00	1	57.70	58.00	-1	1,432	-0.07%
2022/01/19	1.1	58.61	0	0.00	58.50	1.1	1,436	0.07%
2022/01/18	0.1	59.60	0	0.00	59.10	0.1	1,437	0.01%
2022/01/17	0	59.40	0	0.00	59.30	0	1,442	0.00%
2022/01/14	7	58.19	0	0.00	58.40	7	1,445	0.48%
2022/01/12	1	58.80	0	0.00	58.70	1	1,462	0.07%
2022/01/11	0	0.00	2	59.20	59.10	-2	1,459	-0.14%
2022/01/10	1	59.40	0	0.00	59.50	1	1,476	0.07%
2022/01/07	0.4	59.90	0	0.00	59.50	0.4	1,501	0.03%
2022/01/05	1	60.00	0	0.00	59.90	1	1,506	0.07%
2022/01/04	1	60.50	0	0.00	60.10	1	1,502	0.07%
2022/01/03	0	0.00	2	60.40	60.20	-2	1,502	-0.13%
2021/12/30	2	60.60	0.4	60.70	60.50	1.6	1,508	0.11%
2021/12/29	0.1	60.50	2	60.90	60.40	-1.9	1,519	-0.12%
2021/12/28	0.5	61.00	0	0.00	61.00	0.5	1,531	0.04%
2021/12/27	1	60.90	0.1	61.50	60.90	0.9	1,551	0.06%
2021/12/24	0.2	61.20	0	0.00	61.00	0.2	1,546	0.01%
2021/12/23	0.1	62.40	0.2	62.60	62.60	-0.1	1,519	-0.01%
2021/12/22	1	61.80	0	0.00	61.80	1	1,497	0.07%
2021/12/20	0	0.00	1.2	61.33	61.30	-1.2	1,505	-0.08%
2021/12/16	0.1	61.50	0	0.00	61.20	0.1	1,507	0.01%
2021/12/15	4	61.53	0	0.00	61.60	4	1,508	0.27%
2021/12/14	0	0.00	2	62.00	61.30	-2	1,524	-0.13%
2021/12/13	0.1	61.80	2	62.00	61.90	-1.9	1,528	-0.12%
2021/12/08	1	61.80	1	61.90	61.80	0	1,633	0.00%
2021/12/07	0.1	61.70	0	0.00	61.70	0.1	1,654	0.01%
2021/12/02	2	61.50	0	0.00	61.70	2	1,766	0.11%
2021/12/01	1	61.20	0.1	61.40	61.10	0.9	1,793	0.05%
2021/11/30	0.2	61.30	0	0.00	62.50	0.2	1,883	0.01%
2021/11/29	2	61.20	1	61.90	61.10	1	1,903	0.05%
2021/11/26	3	62.03	1	62.60	62.30	2	1,916	0.10%
2021/11/25	0.5	62.00	0	0.00	62.00	0.5	1,910	0.03%
2021/11/22	0	0.00	2	62.15	62.30	-2	1,931	-0.10%
2021/11/19	1	63.10	0	0.00	62.30	1	1,924	0.05%
2021/11/18	1.6	63.20	0	0.00	63.50	1.6	1,917	0.08%
2021/11/17	0	0.00	1	62.30	62.60	-1	1,913	-0.05%
2021/11/16	0.7	63.20	1	63.20	62.70	-0.3	1,923	-0.01%
2021/11/15	2	62.05	0	0.00	62.60	2	1,931	0.10%
2021/11/12	3.2	63.01	0	0.00	62.80	3.2	1,901	0.17%
2021/11/11	1	65.20	0	0.00	64.20	1	1,889	0.05%
2021/11/09	1	64.30	1.3	64.40	64.20	-0.3	1,971	-0.02%
2021/11/05	0	0.00	1.4	65.50	65.40	-1.4	1,983	-0.07%
2021/11/03	0	0.00	0.1	66.80	66.60	-0.1	1,983	0.00%
2021/11/02	0	0.00	0.1	65.50	65.50	-0.1	1,956	-0.01%
2021/11/01	2	65.30	1	65.10	65.30	1	1,930	0.05%
2021/10/29	7	67.29	3.3	66.47	66.50	3.7	1,919	0.19%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/22	0	58.90	0	0.00	58.60	0	1,967	0.00%
2021/10/20	2.1	59.81	0	0.00	59.40	2.1	1,992	0.10%
2021/10/19	0	0.00	0.1	59.63	60.60	-0.1	1,985	-0.01%
2021/10/18	3	59.10	0	0.00	58.90	3	1,974	0.15%
2021/10/14	0	0.00	0.1	58.10	59.80	-0.1	2,034	0.00%
2021/10/12	5	55.80	0	0.00	55.80	5	2,032	0.25%
2021/10/08	0.1	57.64	0	0.00	57.00	0.1	2,063	0.00%
2021/10/06	0	58.00	0	0.00	56.60	0	2,101	0.00%
2021/10/05	0	56.90	0	57.90	57.70	0	2,115	0.00%
2021/10/04	3.1	57.80	0	0.00	57.20	3.1	2,120	0.14%
2021/10/01	8.1	60.18	0	0.00	59.40	8.1	2,110	0.38%
2021/09/29	0.1	61.12	0	0.00	60.70	0.1	2,104	0.00%
2021/09/28	0	61.80	0	0.00	61.50	0	2,122	0.00%
2021/09/27	0	61.90	0	0.00	61.70	0	2,137	0.00%
2021/09/24	0	0.00	1	62.20	61.90	-1	2,150	-0.05%
2021/09/23	0	0.00	0	62.20	61.80	0	2,166	0.00%
2021/09/22	1.1	60.93	0	0.00	61.10	1.1	2,179	0.05%
2021/09/17	0	62.40	0	0.00	62.20	0	2,179	0.00%
2021/09/16	5	62.60	0	0.00	62.50	5	2,184	0.23%
2021/09/15	1	64.20	0	0.00	63.40	1	2,172	0.05%
2021/09/14	1	64.50	0.6	64.70	64.30	0.4	2,165	0.02%
2021/09/13	1	63.94	0.2	64.90	64.80	0.9	2,168	0.04%
2021/09/10	2	71.50	0	0.00	71.60	2	2,159	0.09%
2021/09/09	10	71.20	1	71.40	71.10	9	2,118	0.42%
2021/09/07	1	72.70	1.2	72.97	73.00	-0.2	2,105	-0.01%
2021/09/06	15.1	71.10	0	0.00	71.10	15.1	2,104	0.72%
2021/09/03	5.2	72.71	3	72.80	73.00	2.2	2,136	0.10%
2021/09/02	4	72.43	8	72.79	72.50	-4	2,150	-0.19%
2021/09/01	0	0.00	2	71.00	71.50	-2	2,102	-0.10%
2021/08/31	2	71.25	0	0.00	71.00	2	2,162	0.09%
2021/08/27	0	0.00	2	70.25	69.80	-2	2,328	-0.09%
2021/08/26	1	69.60	0	0.00	70.00	1	2,569	0.04%
2021/08/19	1	68.80	0	0.00	67.50	1	2,879	0.03%
2021/08/13	0	0.00	5	70.20	69.40	-5	3,210	-0.16%
2021/08/12	5	68.50	1	68.20	68.50	4	3,172	0.13%
2021/08/11	6	68.72	5	68.60	68.50	1	3,241	0.03%
2021/08/10	5	70.70	5	69.60	69.30	0	3,262	0.00%
2021/08/09	0	0.00	1	71.20	70.60	-1	3,322	-0.03%
2021/08/06	1	71.20	0	0.00	70.90	1	3,325	0.03%
2021/08/04	1	71.30	0	0.00	71.30	1	3,534	0.03%
2021/08/03	1	72.50	1	70.90	70.90	0	3,530	0.00%
2021/08/02	1	71.70	1	71.40	71.70	0	3,501	0.00%
2021/07/30	1	70.50	2	70.95	70.20	-1	3,434	-0.03%
2021/07/29	0	0.00	4	69.26	70.20	-4	3,366	-0.12%
2021/07/27	0	0.00	1	69.00	68.60	-1	3,358	-0.03%
2021/07/21	1.1	69.04	1	67.70	67.80	0.1	3,397	0.00%
2021/07/19	0.6	69.00	5.1	68.76	69.40	-4.5	3,345	-0.14%
2021/07/16	1.1	68.70	0	0.00	68.50	1.1	3,372	0.03%
2021/07/15	0	0.00	2	68.95	68.90	-2	3,405	-0.06%
2021/07/12	1.2	67.09	1.3	66.62	66.60	-0.1	3,405	0.00%
2021/07/09	0	0.00	0	67.50	67.20	0	3,407	0.00%
2021/07/08	0	68.10	0	0.00	67.80	0	3,449	0.00%
2021/07/07	0.1	68.60	0	0.00	68.00	0.1	3,507	0.00%
2021/07/06	0	0.00	0.2	68.50	68.50	-0.2	3,619	-0.01%
2021/07/05	0.1	68.30	0	0.00	68.50	0.1	3,651	0.00%
2021/07/02	2.1	68.50	4	68.43	68.20	-2	3,644	-0.05%
2021/07/01	0	0.00	3	68.80	68.70	-3	3,652	-0.08%
2021/06/30	1	69.50	3.2	69.46	69.80	-2.2	3,669	-0.06%
2021/06/29	0.1	68.60	0	0.00	68.40	0.1	3,684	0.00%
2021/06/28	1.2	68.62	0	0.00	68.70	1.2	3,719	0.03%
2021/06/25	0	0.00	1	69.00	68.60	-1	3,892	-0.03%
2021/06/24	6	68.80	0	0.00	68.90	6	3,913	0.15%
2021/06/22	4	68.80	0	0.00	68.70	4	3,920	0.10%
2021/06/21	0	0.00	6	68.90	68.80	-6	3,946	-0.15%
2021/06/18	1	70.60	0	0.00	70.50	1	3,920	0.03%
2021/06/17	0	0.00	3	69.90	70.00	-3	3,925	-0.08%
2021/06/16	2	70.30	0	0.00	70.10	2	3,921	0.05%
2021/06/15	0	0.00	2	70.65	70.60	-2	3,925	-0.05%
2021/06/11	2	71.40	0	0.00	71.20	2	3,909	0.05%
2021/06/10	4	72.50	0	0.00	72.90	4	3,849	0.10%
2021/06/09	2	71.85	1	71.80	72.20	1	3,801	0.03%
2021/06/08	5	72.80	26	72.94	72.80	-21	3,766	-0.56%
2021/06/07	9	71.97	8	71.35	71.90	1	3,702	0.03%
2021/06/04	4	71.80	12	71.63	71.50	-8	3,661	-0.22%
2021/06/03	14	72.12	3.1	71.70	72.30	10.9	3,561	0.31%
2021/06/02	7	70.17	12	69.93	70.50	-5	3,363	-0.15%
2021/06/01	14	67.91	8	67.86	67.90	6	3,305	0.18%
2021/05/31	3	67.30	4	67.73	67.70	-1	3,309	-0.03%
2021/05/28	0.4	69.10	2	69.40	68.90	-1.6	3,293	-0.05%
2021/05/27	3.1	68.28	0	0.00	69.30	3.1	3,257	0.09%
2021/05/26	4	67.93	3	68.00	67.90	1	3,227	0.03%
2021/05/25	5	67.56	3	67.60	67.60	2	3,215	0.06%
2021/05/24	4	68.93	1	69.40	69.40	3	3,149	0.10%
2021/05/21	4	68.20	7	69.23	70.00	-3	3,067	-0.10%
2021/05/20	2	67.25	2	67.40	66.30	0	2,964	0.00%
2021/05/19	2	66.85	2.1	65.97	66.30	-0.1	2,942	0.00%
2021/05/18	5.1	65.00	6	66.23	66.70	-0.9	2,892	-0.03%
2021/05/17	5	66.60	1	66.90	65.80	4	2,854	0.14%
2021/05/14	0	0.00	0.1	65.30	65.20	-0.1	2,782	0.00%
2021/05/13	2	67.50	1	67.50	64.70	1	2,752	0.04%
2021/05/12	3.1	67.61	2.1	65.92	66.30	1	2,655	0.04%
2021/05/06	0	0.00	1	62.61	61.80	-1	2,484	-0.04%
2021/05/05	1	63.10	0	0.00	62.50	1	2,473	0.04%
2021/05/04	0	0.00	3	61.33	63.00	-3	2,469	-0.12%
2021/04/28	0	0.00	2	67.00	67.00	-2	2,486	-0.08%
2021/04/27	1	67.70	0	0.00	67.70	1	2,511	0.04%
2021/04/26	0	0.00	0	66.90	66.90	0	2,499	0.00%
2021/04/23	0	0.00	1	67.30	67.10	-1	2,497	-0.04%
2021/04/22	0	0.00	3	69.10	67.30	-3	2,517	-0.12%
2021/04/21	0	0.00	1	69.80	69.30	-1	2,482	-0.04%
2021/04/20	1	69.90	2	69.90	69.60	-1	2,479	-0.04%
2021/04/19	0	0.00	1	69.50	69.50	-1	2,484	-0.04%
2021/04/16	0	0.00	7	69.51	69.40	-7	2,488	-0.28%
2021/04/15	0	0.00	10	69.00	69.40	-10	2,491	-0.40%
2021/04/14	2	69.40	8	69.35	68.70	-6	2,503	-0.24%
2021/04/13	11	70.30	5	69.62	69.30	6	2,498	0.24%
2021/04/12	24	70.40	2.3	70.30	70.50	21.7	2,447	0.89%
2021/04/09	1	68.70	0	0.00	68.50	1	2,364	0.04%
2021/04/08	0	0.00	1	68.00	68.00	-1	2,345	-0.04%
2021/04/07	1	67.80	0	0.00	67.80	1	2,339	0.04%
2021/04/06	1	67.70	1	67.00	67.20	0	2,337	0.00%
2021/04/01	1	67.40	0	0.00	68.10	1	2,337	0.04%
2021/03/31	2.3	69.61	1	68.50	68.40	1.3	2,354	0.06%
2021/03/30	7	71.27	7.1	70.74	69.60	-0.1	2,324	0.00%
2021/03/29	0	0.00	2	69.34	68.80	-2	2,177	-0.09%
2021/03/26	0	0.00	1	68.20	68.30	-1	2,220	-0.05%
2021/03/25	0	0.00	0.3	69.00	68.10	-0.3	2,349	-0.01%
2021/03/24	3	69.80	1	68.90	69.20	2	2,399	0.08%
2021/03/23	3	68.67	0	68.50	68.00	3	2,398	0.12%
2021/03/22	1	68.00	0	0.00	68.00	1	2,477	0.04%
2021/03/18	0	0.00	1	68.90	68.80	-1	2,661	-0.04%
2021/03/17	0.1	67.70	3	68.30	68.00	-2.9	2,662	-0.11%
2021/03/12	1.2	68.00	4	68.10	67.80	-2.8	2,683	-0.10%
2021/03/11	1	68.30	6	67.80	68.30	-5	2,683	-0.19%
2021/03/10	2	68.50	2	67.90	68.70	0	2,677	0.00%
2021/03/09	2	67.10	0	0.00	68.20	2	2,652	0.08%
2021/03/08	4.2	68.51	3	68.00	68.00	1.2	2,651	0.05%
2021/03/05	2	69.65	7	69.14	69.60	-5	2,625	-0.19%
2021/03/03	1	66.80	1	67.80	66.60	0	2,542	0.00%
2021/03/02	2	67.80	0	0.00	66.20	2	2,520	0.08%
2021/02/26	2.2	65.89	1	65.90	67.30	1.2	2,531	0.05%
2021/02/23	0	65.80	0	0.00	65.70	0	2,627	0.00%
2021/02/22	0.2	67.60	0	0.00	67.80	0.2	2,606	0.01%
2021/02/19	1	64.10	0	0.00	65.50	1	2,577	0.04%
2021/02/18	3	63.60	1.1	63.33	64.10	1.9	2,572	0.07%
2021/02/04	2	62.10	3	62.50	62.50	-1	2,734	-0.04%
2021/02/03	0	0.00	6.4	61.18	61.90	-6.4	2,748	-0.23%
2021/02/02	0	60.61	0	0.00	60.50	0	2,776	0.00%
2021/01/29	0	0.00	1.1	61.61	60.10	-1.1	2,800	-0.04%
2021/01/28	0	0.00	1	61.70	61.50	-1	2,836	-0.04%
2021/01/26	1	62.80	1	62.10	61.80	0	2,843	0.00%
2021/01/25	1	62.00	2	62.45	63.20	-1	2,854	-0.04%
2021/01/22	3.1	59.63	4	59.92	59.50	-0.9	2,833	-0.03%
2021/01/21	1	61.30	1	62.00	60.40	0	2,807	0.00%
2021/01/20	1	62.00	0	0.00	61.90	1	2,806	0.04%
2021/01/19	0	0.00	1	65.20	64.70	-1	2,780	-0.04%
2021/01/18	0	65.00	0	0.00	65.10	0	2,788	0.00%
2021/01/15	5	64.60	2	64.75	64.50	3	2,791	0.11%
2021/01/14	1	65.70	2	65.35	65.70	-1	2,763	-0.04%
2021/01/13	1	65.71	0	0.00	65.60	1	2,757	0.04%
2021/01/12	1	68.10	0	67.20	66.50	1	2,734	0.04%
2021/01/11	0	67.90	3	69.00	67.70	-3	2,712	-0.11%
2021/01/08	0	69.30	0	0.00	69.30	0	2,700	0.00%
2021/01/07	2	69.95	1.1	69.98	70.00	0.9	2,697	0.03%
2021/01/06	7.1	69.51	3	69.67	69.20	4.1	2,705	0.15%
2021/01/05	1	68.30	1	68.70	68.60	0	2,685	0.00%
2020/12/31	0	0.00	1	69.20	69.30	-1	2,673	-0.04%
2020/12/30	0	0.00	1	69.20	68.80	-1	2,662	-0.04%
2020/12/29	1	68.60	1	69.30	68.50	0	2,675	0.00%
2020/12/28	3	68.70	3	69.16	68.80	0	2,706	0.00%
2020/12/25	2.3	70.22	1	70.90	69.10	1.3	2,697	0.05%
2020/12/24	1	69.80	1	70.30	69.70	0	2,662	0.00%
2020/12/23	2	70.20	2	70.55	69.20	0	2,695	0.00%
2020/12/22	6	71.70	3	72.80	69.10	3	2,812	0.11%
2020/12/21	11	73.44	12.2	73.29	73.60	-1.2	2,816	-0.04%
2020/12/18	0.1	70.50	2	70.70	72.20	-1.9	2,733	-0.07%
2020/12/17	2	70.40	1	71.10	70.40	1	2,781	0.04%
2020/12/16	8	70.30	6	70.02	70.30	2	2,804	0.07%
2020/12/15	2	68.70	2	69.00	68.60	0	2,823	0.00%
2020/12/14	3	68.60	19.3	69.63	69.70	-16.3	2,821	-0.58%
2020/12/11	3	64.80	3	66.07	66.40	0	2,751	0.00%
2020/12/10	6	65.40	0	0.00	65.30	6	2,785	0.22%
2020/12/09	1	66.10	1	65.80	65.70	0	2,850	0.00%
2020/12/08	1	66.50	4.3	66.50	66.80	-3.3	3,115	-0.11%
2020/12/07	1	65.00	10	65.10	65.00	-9	3,206	-0.28%
2020/12/04	0	0.00	0	66.00	65.50	0	3,541	0.00%
2020/12/03	3	66.23	2	66.65	66.10	1	3,898	0.03%
2020/12/01	4	67.20	2	67.50	67.50	2	4,057	0.05%
2020/11/30	4	66.50	2	66.05	66.60	2	4,107	0.05%
2020/11/27	2	65.35	2	65.75	65.60	0	4,143	0.00%
2020/11/26	1	65.40	1	65.40	65.20	0	4,291	0.00%
2020/11/25	4	65.40	4	65.58	65.20	0	4,430	0.00%
2020/11/24	7	65.89	18	65.82	65.90	-11	4,646	-0.24%
2020/11/23	13	68.38	1	68.80	68.30	12	5,065	0.24%
2020/11/20	1	68.30	0	0.00	68.20	1	5,194	0.02%
2020/11/19	0	0.00	3	68.60	68.60	-3	5,278	-0.06%
2020/11/18	4	68.40	0	0.00	68.00	4	5,427	0.07%
2020/11/17	2	68.60	7	69.04	68.60	-5	5,460	-0.09%
2020/11/16	6	69.40	1	69.50	69.40	5	5,590	0.09%
2020/11/13	3	69.77	12.1	69.74	69.40	-9.1	5,688	-0.16%
2020/11/12	0	0.00	0	66.00	66.50	0	5,652	0.00%
2020/11/11	1	66.40	1.9	66.63	67.00	-0.9	5,685	-0.02%
2020/11/10	3	66.63	4	66.95	66.20	-1	5,770	-0.02%
2020/11/09	3	66.40	0	66.80	66.00	3	5,801	0.05%
2020/11/06	1	67.00	1	66.90	66.80	0	5,841	0.00%
2020/11/05	1	67.30	1	67.60	66.70	0	5,945	0.00%
2020/11/04	0	0.00	1	64.80	64.60	-1	5,980	-0.02%
2020/11/03	0	0.00	1	64.70	64.60	-1	6,023	-0.02%
2020/11/02	3.4	63.36	5	63.48	64.00	-1.6	6,111	-0.03%
2020/10/30	3	63.77	3	64.30	63.00	0	6,242	0.00%
2020/10/29	3	63.40	5	63.32	64.00	-2	6,320	-0.03%
2020/10/28	2	64.40	32	63.94	64.00	-30	6,466	-0.46%
2020/10/27	4	65.48	1	65.50	65.20	3	6,532	0.05%
2020/10/26	2	65.80	60.3	66.11	65.70	-58.3	6,598	-0.88%
2020/10/23	12	66.45	11	66.75	66.50	1	6,813	0.01%
2020/10/22	1	67.40	0	0.00	66.40	1	7,089	0.01%
2020/10/19	1	66.90	2	67.35	67.50	-1	7,781	-0.01%
2020/10/16	12	67.90	13	67.72	66.80	-1	8,161	-0.01%
2020/10/15	4	68.95	0	0.00	68.20	4	8,492	0.05%
2020/10/14	2.2	69.14	1	69.20	69.50	1.2	9,027	0.01%
2020/10/13	2.3	67.60	3	67.87	67.60	-0.7	9,587	-0.01%
2020/10/12	5	68.00	6	67.18	66.70	-1	10,028	-0.01%
2020/10/07	2	69.10	4	69.50	68.80	-2	11,234	-0.02%
2020/10/05	11	68.58	21	69.28	69.50	-10	13,363	-0.07%
2020/09/30	2	67.35	3	67.43	68.20	-1	13,773	-0.01%
2020/09/29	12.9	67.34	10	66.90	66.90	2.9	14,061	0.02%
2020/09/28	3	67.00	1	67.20	67.80	2	14,310	0.01%
2020/09/25	64	66.24	7	68.17	65.40	57	14,487	0.39%
2020/09/24	30	69.42	0	0.00	68.70	30	14,653	0.20%
2020/09/23	23	71.27	2	70.90	71.10	21	15,065	0.14%
2020/09/22	21	72.09	6	73.17	71.10	15	15,679	0.10%
2020/09/21	11	73.69	4	74.25	73.40	7	15,669	0.04%
2020/09/18	13.2	73.20	6	73.43	73.30	7.2	15,890	0.05%
2020/09/17	1	74.20	3	74.70	74.00	-2	16,052	-0.01%
2020/09/16	9.1	74.32	3	74.97	73.90	6.1	16,156	0.04%
2020/09/15	2	75.45	5	75.68	75.40	-3	16,259	-0.02%
2020/09/14	5	74.92	3	75.27	74.90	2	16,342	0.01%
2020/09/11	22	75.05	43.5	75.59	74.90	-21.5	16,494	-0.13%
2020/09/10	7	78.83	3	79.63	78.70	4	16,355	0.02%
2020/09/09	60	79.66	38	80.37	79.60	22	16,316	0.13%
2020/09/08	3	82.03	8.3	81.43	83.50	-5.3	16,168	-0.03%
2020/09/07	5	79.10	3	79.30	78.00	2	15,895	0.01%
2020/09/04	3	77.70	4	77.80	77.70	-1	15,958	-0.01%
2020/09/03	3.2	78.90	2	78.35	78.40	1.2	16,095	0.01%
2020/09/02	5	80.16	8	80.06	78.90	-3	16,323	-0.02%
2020/09/01	5	81.00	3	80.80	80.10	2	16,713	0.01%
2020/08/31	5	81.80	8	81.26	80.30	-3	16,969	-0.02%
2020/08/28	4	82.38	6	82.27	80.90	-2	17,536	-0.01%
2020/08/27	64	79.55	80	80.02	82.90	-16	17,363	-0.09%
2020/08/26	2	75.40	7	75.96	76.60	-5	17,055	-0.03%
2020/08/25	0	0.00	1	74.80	74.90	-1	16,943	-0.01%
2020/08/24	14	75.91	19	75.09	74.60	-5	16,877	-0.03%
2020/08/21	1	72.70	0	0.00	73.00	1	16,766	0.01%
2020/08/20	6	71.82	55	72.17	72.50	-49	16,894	-0.29%
2020/08/19	7	74.43	16	75.21	74.00	-9	16,832	-0.05%
2020/08/18	33	74.10	26	73.88	73.90	7	16,815	0.04%
2020/08/17	1	71.80	1	71.70	71.90	0	16,849	0.00%
2020/08/14	8	71.40	3	71.63	71.60	5	17,034	0.03%
2020/08/13	2	71.10	2	71.10	69.70	0	17,018	0.00%
2020/08/12	1	71.20	9	71.20	71.20	-8	16,978	-0.05%
2020/08/11	24	72.07	33	71.02	71.30	-9	16,935	-0.05%
2020/08/10	0	0.00	6.1	73.80	73.70	-6.1	16,836	-0.04%
2020/08/07	3	73.57	3	73.17	73.10	0	16,780	0.00%
2020/08/06	25	74.06	27	73.91	73.60	-2	16,737	-0.01%
2020/08/05	3	76.70	5.3	77.30	77.60	-2.3	16,642	-0.01%
2020/08/04	7	77.23	10	76.98	76.20	-3	16,504	-0.02%
2020/08/03	6.4	76.97	6	77.10	77.20	0.4	16,429	0.00%
2020/07/31	6	75.00	8	74.84	74.60	-2	16,285	-0.01%
2020/07/30	31	74.27	29	74.45	74.40	2	16,278	0.01%
2020/07/29	25	74.72	13	74.44	73.50	12	16,244	0.07%
2020/07/28	118	73.66	66.1	73.77	73.10	51.9	16,024	0.32%	大買/
2020/07/27	56	72.43	46	72.22	72.50	10	15,749	0.06%
2020/07/24	17	76.32	21	76.95	75.70	-4	15,487	-0.03%
2020/07/23	25	80.45	7	79.97	79.30	18	15,306	0.12%
2020/07/22	27.2	82.43	38	82.83	81.60	-10.8	15,082	-0.07%
2020/07/21	48	80.39	43	81.42	80.40	5	14,698	0.03%
2020/07/20	50	75.87	49	77.51	79.80	1	14,369	0.01%
2020/07/17	37	80.36	44	80.33	78.20	-7	13,837	-0.05%
2020/07/16	33.1	87.84	15.1	88.42	86.80	18	13,266	0.14%
2020/07/15	56	88.60	60	88.13	86.60	-4	12,856	-0.03%
2020/07/14	52	87.32	40	89.39	87.60	12	12,313	0.10%
2020/07/13	78.1	94.75	29	93.98	90.40	49.1	11,629	0.42%
2020/07/10	54	92.47	45	91.99	92.10	9	10,778	0.08%
2020/07/09	24	79.81	46	85.68	86.40	-22	9,478	-0.23%
2020/07/08	13	77.89	33	78.19	78.60	-20	9,022	-0.22%
2020/07/07	29	76.72	16	76.28	75.60	13	8,707	0.15%
2020/07/06	45	80.28	9	79.92	79.50	36	8,444	0.43%
2020/07/03	20	79.47	119	80.00	79.30	-99	8,218	-1.20%	大賣/
2020/07/02	50	80.10	42	79.95	79.20	8	7,905	0.10%
2020/07/01	147	79.61	79	78.79	80.90	68	7,421	0.92%	大買/
2020/06/30	4	74.80	1	74.50	75.00	3	6,760	0.04%
2020/06/29	13	77.15	16	75.89	74.10	-3	6,690	-0.04%
2020/06/24	15	74.39	7.6	74.68	73.60	7.4	6,415	0.12%
2020/06/23	8	77.50	6	77.92	77.50	2	6,160	0.03%
2020/06/22	14	74.56	28.1	75.72	77.00	-14.1	6,017	-0.24%
2020/06/19	28	78.99	3.1	78.50	78.00	24.9	5,827	0.43%
2020/06/18	14	79.46	17	80.74	80.90	-3	5,686	-0.05%
2020/06/17	3	78.17	7	78.77	77.80	-4	5,480	-0.07%
2020/06/16	3	77.27	1	77.10	77.10	2	5,344	0.04%
2020/06/15	7	78.76	6	78.67	78.50	1	5,279	0.02%
2020/06/12	8	74.28	5	72.50	75.00	3	5,111	0.06%
2020/06/11	13	75.49	17	76.74	73.60	-4	5,070	-0.08%
2020/06/10	16	79.97	42	81.21	80.10	-26	4,906	-0.53%
2020/06/09	65	75.81	50	76.31	76.60	15	4,727	0.32%
2020/06/08	107.2	81.01	116	81.52	78.00	-8.8	4,441	-0.20%	大買/大賣/
2020/06/05	115	76.90	176	76.98	78.00	-61	3,973	-1.54%	大買/大賣/
2020/06/04	81	76.03	36	75.39	76.40	45	3,565	1.26%
2020/06/02	17	61.99	19	61.84	63.20	-2	2,848	-0.07%
2020/06/01	2	57.60	3	57.90	57.50	-1	2,612	-0.04%
2020/05/29	3	57.03	2	57.25	57.80	1	2,580	0.04%
2020/05/28	5	57.18	3	57.53	56.40	2	2,555	0.08%
2020/05/27	17	59.56	31	58.57	58.00	-14	2,500	-0.56%
2020/05/26	13	59.10	5	59.38	57.80	8	2,303	0.35%
2020/05/25	2	56.20	42	56.68	57.30	-40	2,206	-1.81%
2020/05/22	9	56.83	15	56.09	56.40	-6	2,100	-0.29%
2020/05/21	17	54.96	12	55.78	57.80	5	1,941	0.26%
2020/05/20	28	53.09	14	53.03	52.60	14	1,730	0.81%
2020/05/19	1	51.50	1	51.40	51.30	0	1,706	0.00%
2020/05/15	0	0.00	1	49.60	49.65	-1	1,666	-0.06%
2020/05/14	2	51.10	0	0.00	49.50	2	1,645	0.12%
2020/05/13	3	49.17	0	0.00	50.00	3	1,620	0.19%
2020/05/11	0	0.00	10	49.15	49.10	-10	1,611	-0.62%
2020/05/08	3	50.20	0	0.00	49.90	3	1,598	0.19%
2020/05/06	1	52.00	5	52.00	50.00	-4	1,580	-0.25%
2020/05/05	11	50.15	1.2	49.10	50.90	9.8	1,499	0.66%
2020/04/30	2	48.30	3	48.10	48.20	-1	1,459	-0.07%
2020/04/29	0	0.00	1	48.40	48.30	-1	1,467	-0.07%
2020/04/28	16	48.01	9	48.08	47.90	7	1,473	0.48%
2020/04/24	2	45.50	0	0.00	45.65	2	1,449	0.14%
2020/04/23	2	45.30	2	45.90	45.20	0	1,450	0.00%
2020/04/22	4	44.20	3	44.20	44.25	1	1,426	0.07%
2020/04/21	2	43.10	3	44.10	42.95	-1	1,400	-0.07%
2020/04/20	3	46.18	3	46.18	46.20	0	1,367	0.00%
2020/04/17	0	0.00	2	42.50	42.05	-2	1,305	-0.15%
2020/04/16	2	42.40	0	0.00	42.55	2	1,293	0.15%
2020/04/14	0	0.00	1	42.30	42.10	-1	1,284	-0.08%
2020/04/13	1	41.50	0	0.00	41.70	1	1,279	0.08%
2020/04/10	3	41.00	0.9	41.10	41.05	2.1	1,293	0.16%
2020/04/08	0	0.00	6	40.20	40.70	-6	1,280	-0.47%
2020/03/31	0	0.00	2	40.65	39.75	-2	1,234	-0.16%
2020/03/27	5	38.33	12	38.55	37.70	-7	1,182	-0.59%
2020/03/26	1	37.40	0	0.00	37.80	1	1,161	0.09%
2020/03/25	3	37.40	0	0.00	37.35	3	1,152	0.26%
2020/03/24	1	36.50	0	0.00	36.55	1	1,133	0.09%
2020/03/19	0	0.00	0	32.00	32.00	0	1,078	0.00%
2020/03/18	5	37.40	10	36.00	35.55	-5	1,052	-0.48%
2020/03/17	6	37.87	1	37.45	37.35	5	1,018	0.49%
2020/03/16	2.1	43.98	6.1	43.27	41.45	-4	956	-0.42%
2020/03/13	6.2	43.07	0	0.00	43.60	6.2	935	0.66%
2020/03/12	2.1	47.92	2	50.50	47.80	0.1	894	0.01%
2020/03/10	0.1	51.60	0	0.00	51.60	0.1	869	0.01%
2020/03/09	10.1	53.58	2	54.00	51.90	8.1	862	0.94%
2020/03/06	14	54.63	0	0.00	54.40	14	843	1.66%
2020/03/04	0.1	51.20	1	51.30	51.20	-0.9	777	-0.12%
2020/03/02	0.2	51.10	0	0.00	51.10	0.2	788	0.02%
2020/02/27	0.1	51.80	11	53.29	51.80	-10.9	796	-1.37%
2020/02/26	0.1	53.10	0	0.00	53.10	0.1	808	0.01%
2020/02/25	0	0.00	1	52.40	53.30	-1	826	-0.12%
2020/02/24	1	53.60	10	53.42	53.10	-9	822	-1.09%
2020/02/21	0	0.00	20	54.34	54.20	-20	816	-2.45%
2020/02/20	3	55.00	2	55.20	55.30	1	796	0.13%
2020/02/14	7	50.69	0	0.00	50.70	7	768	0.91%
2020/02/10	3	50.08	0	0.00	49.90	3	985	0.30%
2020/02/07	13	51.94	0	0.00	51.50	13	996	1.31%
2020/02/06	10	52.60	2	53.00	53.00	8	1,015	0.79%
2020/02/05	0	0.00	1	52.10	52.90	-1	1,047	-0.10%
2020/02/04	13	50.50	0	0.00	50.40	13	1,106	1.17%
2020/02/03	7.2	49.43	0	0.00	50.20	7.2	1,344	0.53%
2020/01/31	0.1	52.70	1.1	52.53	52.50	-1	1,432	-0.07%
2020/01/30	0.1	54.00	1	55.80	54.00	-0.9	1,434	-0.06%
2020/01/17	3.2	57.27	0	0.00	56.70	3.2	1,400	0.23%
2020/01/16	1	57.80	7	57.80	57.70	-6	1,386	-0.43%
2020/01/15	0	0.00	13.1	57.89	57.70	-13.1	1,386	-0.95%
2020/01/14	0	0.00	11	58.02	57.70	-11	1,386	-0.79%
2020/01/13	0	0.00	6	58.20	58.20	-6	1,378	-0.44%
2020/01/10	0	0.00	4	59.00	58.50	-4	1,381	-0.29%
2020/01/09	1	59.00	0	0.00	58.80	1	1,373	0.07%
2020/01/08	1	59.10	0	0.00	58.80	1	1,371	0.07%
2020/01/07	0.1	60.30	0	0.00	60.30	0.1	1,364	0.01%
2020/01/06	1	61.80	3	61.40	61.00	-2	1,362	-0.15%
2019/12/26	0.1	59.30	0	0.00	59.80	0.1	1,338	0.01%
2019/12/19	0	0.00	1	59.00	59.10	-1	1,375	-0.07%
2019/12/17	0.1	59.30	5	59.50	59.30	-4.9	1,389	-0.35%
2019/12/13	0.1	58.80	3	59.80	58.70	-2.9	1,397	-0.21%
2019/12/12	0.1	59.50	4	60.20	59.50	-3.9	1,406	-0.28%
2019/12/11	4	60.20	0	0.00	60.10	4	1,402	0.29%
2019/12/10	0.1	60.20	0	0.00	60.10	0.1	1,404	0.01%
2019/12/06	1.1	60.29	0	0.00	60.20	1.1	1,411	0.08%
2019/12/05	0.1	60.50	0	0.00	60.50	0.1	1,411	0.01%
2019/12/04	0.1	60.60	0	0.00	60.60	0.1	1,412	0.01%
2019/12/02	1	60.80	0	0.00	60.80	1	1,414	0.07%
2019/11/29	1.1	61.30	0	0.00	61.30	1.1	1,416	0.08%
2019/11/28	2	61.90	0	0.00	61.90	2	1,426	0.14%
2019/11/27	1	61.30	0	0.00	61.10	1	1,420	0.07%
2019/11/26	1.1	61.20	0	0.00	61.10	1.1	1,418	0.08%
2019/11/22	2	62.00	0	0.00	62.00	2	1,410	0.14%
2019/11/18	10.1	60.50	2	61.10	60.20	8.1	1,417	0.57%
2019/11/15	0.1	61.20	0	0.00	61.10	0.1	1,422	0.01%
2019/11/14	0.1	61.00	2	61.45	61.00	-1.9	1,448	-0.13%
2019/11/13	0.2	61.90	2	61.50	61.80	-1.8	1,560	-0.12%
2019/11/11	3.1	64.45	11	64.56	63.30	-7.9	1,589	-0.50%
2019/11/08	1	67.40	1	68.40	67.10	0	1,559	0.00%
2019/11/07	17.4	69.89	17	69.65	68.10	0.4	1,528	0.03%
2019/11/06	0	0.00	10	67.55	67.40	-10	1,393	-0.72%
2019/11/05	0.1	66.80	1	66.80	66.80	-0.9	1,387	-0.07%
2019/11/04	0.6	67.80	1	68.30	67.80	-0.4	1,380	-0.03%
2019/11/01	5	67.20	4	68.30	67.70	1	1,353	0.07%
2019/10/31	39	67.53	24	67.09	66.70	15	1,298	1.16%
2019/10/30	15	62.39	18.4	63.73	66.10	-3.4	1,064	-0.32%
2019/10/29	0.1	60.00	0	0.00	60.10	0.1	955	0.02%
2019/10/25	1.1	58.50	0	0.00	58.50	1.1	1,014	0.11%
2019/10/23	0.1	58.80	0	0.00	58.80	0.1	1,040	0.01%
2019/10/22	1	59.30	0	0.00	59.30	1	1,052	0.10%
2019/10/18	2	59.00	0	0.00	59.00	2	1,067	0.19%
2019/10/17	1.1	57.79	2	57.60	57.70	-0.9	1,072	-0.08%
2019/10/16	0.1	57.90	0	0.00	57.90	0.1	1,105	0.01%
2019/10/15	1	58.00	0	0.00	58.10	1	1,151	0.09%
2019/10/14	9	58.46	5	58.40	58.20	4	1,156	0.35%
2019/10/08	0	0.00	1	58.90	58.80	-1	1,168	-0.09%
2019/10/07	1	58.60	0	0.00	58.70	1	1,177	0.08%
2019/10/04	0	0.00	4	58.50	58.40	-4	1,190	-0.34%
2019/10/03	3.2	58.62	0	0.00	58.70	3.2	1,202	0.26%
2019/10/01	20.2	59.80	12	59.30	59.30	8.2	1,241	0.66%
2019/09/25	0	0.00	0.3	60.70	60.70	-0.3	1,358	-0.02%
2019/09/18	2	58.80	0	0.00	58.80	2	1,372	0.15%
2019/09/11	3	60.50	0	0.00	60.40	3	1,389	0.22%
2019/09/10	1	61.20	0	0.00	61.10	1	1,398	0.07%
2019/09/06	1	61.30	0	0.00	60.90	1	1,422	0.07%
2019/09/05	0.2	61.60	0	0.00	61.30	0.2	1,429	0.01%
2019/09/02	4	62.10	4	61.90	61.90	0	1,460	0.00%
2019/08/30	0	0.00	1	61.00	61.10	-1	1,457	-0.07%
2019/08/29	1	60.60	0	0.00	60.60	1	1,461	0.07%
2019/08/22	1	62.60	0	0.00	62.70	1	1,423	0.07%
2019/08/21	0	0.00	1	62.60	62.30	-1	1,419	-0.07%
2019/08/20	1	62.20	6	61.90	62.10	-5	1,416	-0.35%
2019/08/19	3	61.83	0	0.00	61.70	3	1,405	0.21%
2019/08/16	18	61.42	3	60.70	62.20	15	1,382	1.08%
2019/08/15	3	77.33	0	0.00	77.30	3	1,278	0.23%
2019/08/14	0	0.00	3	78.40	78.40	-3	1,249	-0.24%
2019/08/12	10	77.66	0	0.00	77.20	10	1,251	0.80%
2019/08/06	0	76.50	0	0.00	75.80	0	1,275	0.00%
2019/08/02	12	78.73	0	0.00	77.90	12	1,280	0.94%
2019/08/01	2	79.40	0	0.00	79.20	2	1,273	0.16%
2019/07/31	1	79.90	0	0.00	79.90	1	1,270	0.08%
2019/07/30	6	79.32	7	79.13	78.90	-1	1,275	-0.08%
2019/07/29	1	83.80	1	82.20	82.10	0	1,229	0.00%
2019/07/26	2	83.30	0	0.00	83.30	2	1,244	0.16%
2019/07/24	2	82.30	0	82.30	82.70	2	1,267	0.15%
2019/07/23	0	0.00	1	82.20	81.70	-1	1,272	-0.08%
2019/07/22	3	82.20	0	0.00	82.30	3	1,277	0.23%
2019/07/19	3	81.60	0	0.00	82.30	3	1,275	0.24%
2019/07/18	10.1	81.90	0	0.00	81.90	10.1	1,277	0.79%
2019/07/17	5	82.60	8	82.65	82.60	-3	1,261	-0.24%
2019/07/11	0	0.00	2	80.90	80.90	-2	1,307	-0.15%
2019/07/10	1	81.50	2	82.00	81.60	-1	1,327	-0.08%
2019/07/09	0	0.00	1	82.20	82.00	-1	1,335	-0.07%
2019/07/08	0	0.00	1	81.80	81.40	-1	1,358	-0.07%
2019/07/05	2	82.15	3	82.80	82.80	-1	1,407	-0.07%
2019/07/04	1	80.70	3	81.90	82.40	-2	1,426	-0.14%
2019/07/03	6	79.63	0.1	80.00	80.20	5.9	1,391	0.42%
2019/07/02	6	79.68	1	80.00	80.00	5	1,416	0.35%
2019/07/01	1	77.80	0	0.00	78.10	1	1,433	0.07%
2019/06/21	0	0.00	1	77.30	77.60	-1	1,776	-0.06%
2019/06/14	1	77.90	1	78.00	77.30	0	2,231	0.00%
2019/06/13	1	77.20	1	77.30	77.40	0	2,249	0.00%
2019/06/11	2	74.90	2	75.50	75.50	0	2,461	0.00%
2019/06/06	20	75.35	21	74.53	74.50	-1	2,601	-0.04%
2019/06/05	1	75.60	0	0.00	75.30	1	2,646	0.04%
2019/06/04	10	75.60	13	75.37	75.30	-3	2,745	-0.11%
2019/06/03	5	75.10	6	75.40	75.40	-1	2,957	-0.03%
2019/05/30	0	0.00	3	75.00	75.00	-3	3,191	-0.09%
2019/05/28	0	0.00	1	74.00	74.00	-1	3,324	-0.03%
2019/05/24	0	0.00	11	75.58	75.20	-11	3,386	-0.32%
2019/05/22	1	78.50	1	78.40	76.80	0	3,416	0.00%
2019/05/20	1	75.00	0	0.00	74.90	1	3,463	0.03%
2019/05/17	1	76.70	11	75.87	74.10	-10	3,478	-0.29%
2019/05/16	5	75.08	0	0.00	75.90	5	3,515	0.14%
2019/05/15	1	77.00	1	76.50	77.20	0	3,513	0.00%
2019/05/14	0	0.00	10	72.70	76.00	-10	3,539	-0.28%
2019/05/13	5	76.80	5	76.60	74.40	0	3,545	0.00%
2019/05/10	2	77.95	1	77.60	77.60	1	3,568	0.03%
2019/05/09	2	78.10	3	78.30	78.10	-1	3,580	-0.03%
2019/05/08	2	80.05	12	80.28	80.00	-10	3,592	-0.28%
2019/05/07	1	79.10	0	0.00	79.40	1	3,642	0.03%
2019/05/06	9	79.06	22	78.87	78.80	-13	3,668	-0.35%
2019/05/03	3	80.40	3	80.70	80.50	0	3,728	0.00%
2019/05/02	5	78.70	6	79.22	79.40	-1	3,765	-0.03%
2019/04/30	7	77.49	6	77.68	78.50	1	3,870	0.03%
2019/04/29	10	79.30	10	79.00	79.00	0	3,891	0.00%
2019/04/26	12	79.32	10	80.20	80.10	2	3,907	0.05%
2019/04/25	5	79.70	5	79.40	79.40	0	3,913	0.00%
2019/04/24	2	79.85	0	0.00	79.50	2	3,939	0.05%
2019/04/23	1	80.80	0	0.00	80.30	1	3,943	0.03%
2019/04/22	0	0.00	2	80.50	80.70	-2	3,948	-0.05%
2019/04/19	6	79.37	6	78.92	78.80	0	3,949	0.00%
2019/04/17	3	81.00	0	0.00	80.20	3	4,029	0.07%
2019/04/16	0	0.00	1	80.60	80.50	-1	4,082	-0.02%
2019/04/15	2	82.80	2	82.65	81.50	0	4,160	0.00%
2019/04/12	4	82.45	1	82.90	82.00	3	4,231	0.07%
2019/04/11	0	0.00	3	80.90	80.50	-3	4,288	-0.07%
2019/04/10	1	82.90	1	83.10	82.70	0	4,239	0.00%
2019/04/09	1	84.30	0	0.00	83.70	1	4,220	0.02%
2019/04/08	3	84.63	0.1	84.30	84.20	2.9	4,205	0.07%
2019/04/03	3	85.87	8.2	85.79	85.40	-5.2	4,162	-0.12%
2019/04/02	11	84.68	10	83.65	83.40	1	4,100	0.02%
2019/04/01	1	84.30	0	0.00	83.70	1	4,091	0.02%
2019/03/29	1	83.50	4	83.90	83.20	-3	4,068	-0.07%
2019/03/28	14	84.60	1	84.00	83.60	13	4,060	0.32%
2019/03/27	1	85.80	3	85.90	85.00	-2	4,029	-0.05%
2019/03/26	71	85.84	15	85.77	84.40	56	3,986	1.40%
2019/03/25	5	89.14	7	88.61	88.20	-2	3,822	-0.05%
2019/03/22	7	89.30	11.4	89.42	90.60	-4.4	3,756	-0.12%
2019/03/21	0	0.00	11	89.22	87.40	-11	3,612	-0.30%
2019/03/20	13	87.75	12.3	86.85	87.60	0.7	3,573	0.02%
2019/03/19	14.1	87.58	1	89.80	86.50	13.1	3,484	0.37%
2019/03/18	2.2	91.96	3	92.07	91.80	-0.8	3,465	-0.02%
2019/03/15	15.1	93.04	5	93.28	93.00	10.1	3,458	0.29%
2019/03/14	10	92.56	38	92.83	93.60	-28	3,398	-0.82%
2019/03/13	13	89.88	3.5	89.03	89.70	9.5	3,285	0.29%
2019/03/11	0.5	87.60	3.6	87.68	87.60	-3.1	3,250	-0.10%
2019/03/08	4	87.83	5	88.32	89.00	-1	3,233	-0.03%
2019/03/07	25	88.07	23	89.08	87.10	2	3,171	0.06%
2019/03/06	10	87.08	8	86.96	86.30	2	3,003	0.07%
2019/03/05	5	84.46	11	84.98	85.20	-6	2,979	-0.20%
2019/03/04	18	82.02	9	82.13	83.50	9	2,870	0.31%
2019/02/27	6	78.17	1	78.30	78.40	5	2,779	0.18%
2019/02/25	25	78.61	1	81.00	78.70	24	2,848	0.84%
2019/02/22	2	81.35	2	81.40	81.00	0	2,886	0.00%
2019/02/21	2	82.20	8	81.36	82.00	-6	2,903	-0.21%
2019/02/20	1	80.50	2	81.60	80.80	-1	2,931	-0.03%
2019/02/19	2	82.45	1	82.10	81.30	1	2,966	0.03%
2019/02/18	5	81.08	1	80.90	81.00	4	3,124	0.13%
2019/02/15	1	80.30	1	82.20	80.10	0	3,209	0.00%
2019/02/14	0	0.00	5	82.98	83.10	-5	3,176	-0.16%
2019/02/13	2	83.60	3.2	82.69	82.70	-1.2	3,170	-0.04%
2019/02/12	1	81.60	2	81.85	81.50	-1	3,178	-0.03%
2019/02/11	7	82.47	5	82.26	82.00	2	3,173	0.06%
2019/01/30	3	80.80	1	81.10	81.00	2	3,143	0.06%
2019/01/29	1.1	81.47	3	81.40	81.50	-1.9	3,155	-0.06%
2019/01/28	20	81.30	19	81.44	81.40	1	3,161	0.03%
2019/01/25	3	80.30	8	79.85	79.70	-5	3,169	-0.16%
2019/01/24	18.1	80.38	10	80.12	80.10	8.1	3,216	0.25%
2019/01/23	2	77.10	3	78.57	79.50	-1	3,185	-0.03%
2019/01/22	15	78.62	20	79.30	77.10	-5	3,142	-0.16%
2019/01/21	1	76.50	1	77.20	77.80	0	3,050	0.00%
2019/01/18	5	75.60	7	75.40	75.60	-2	3,049	-0.07%
2019/01/17	0	0.00	5	74.74	75.00	-5	3,064	-0.16%
2019/01/16	1	75.00	3	75.47	75.00	-2	3,105	-0.06%
2019/01/15	3	75.30	0	0.00	75.00	3	3,095	0.10%
2019/01/11	1	75.00	0	0.00	74.70	1	3,110	0.03%
2019/01/10	1	77.90	6	77.00	76.10	-5	3,105	-0.16%
2019/01/09	3	76.27	8	76.44	75.00	-5	3,092	-0.16%
2019/01/08	19	76.23	18	76.58	76.00	1	3,124	0.03%
2019/01/07	32	75.96	35	76.09	76.50	-3	3,082	-0.10%
2019/01/04	11	72.66	6	72.82	73.20	5	3,039	0.16%
2019/01/03	9	71.63	13	72.41	71.60	-4	3,045	-0.13%
2018/12/28	0	0.00	5	67.90	68.00	-5	3,049	-0.16%
2018/12/27	0	0.00	1	66.90	66.90	-1	3,080	-0.03%
2018/12/25	0	0.00	2	67.40	67.00	-2	3,093	-0.06%
2018/12/24	2	68.15	1.1	68.42	67.90	0.9	3,105	0.03%
2018/12/22	4	68.70	0	0.00	68.70	4	3,110	0.13%
2018/12/21	4	69.50	0	0.00	69.70	4	3,133	0.13%
2018/12/20	17	68.17	17	67.20	67.60	0	3,114	0.00%
2018/12/19	1	69.20	5	69.24	68.80	-4	3,108	-0.13%
2018/12/18	2	71.00	2	70.30	69.70	0	3,102	0.00%
2018/12/17	5	72.30	5.6	71.93	71.50	-0.6	3,107	-0.02%
2018/12/13	1	71.80	1	71.60	71.80	0	3,152	0.00%
2018/12/12	20	72.45	20	72.25	72.30	0	3,172	0.00%
2018/12/11	21	69.90	22	69.68	71.70	-1	3,180	-0.03%
2018/12/07	0	0.00	0	73.40	73.40	0	3,171	0.00%
2018/12/06	5	73.00	0	0.00	71.00	5	3,193	0.16%
2018/12/05	2	75.20	3	75.10	74.40	-1	3,229	-0.03%
2018/12/04	12	76.66	16	76.98	76.00	-4	3,286	-0.12%
2018/12/03	0	0.00	4	74.90	75.20	-4	3,275	-0.12%
2018/11/30	3	74.40	5	74.94	74.70	-2	3,301	-0.06%
2018/11/29	0	0.00	1	74.40	73.60	-1	3,283	-0.03%
2018/11/28	6	75.35	10.2	75.08	74.70	-4.2	3,275	-0.13%
2018/11/27	0	0.00	4	72.30	72.50	-4	3,243	-0.12%
2018/11/26	0	0.00	1	71.70	72.00	-1	3,380	-0.03%
2018/11/23	1	71.00	1	70.00	70.80	0	3,377	0.00%
2018/11/22	1	70.70	3	72.47	70.40	-2	3,383	-0.06%
2018/11/21	19	72.88	11	72.65	72.50	8	3,388	0.24%
2018/11/20	0	0.00	6	70.77	70.80	-6	3,320	-0.18%
2018/11/19	1	71.80	2	71.40	71.50	-1	3,335	-0.03%
2018/11/16	1	69.50	3	69.60	70.00	-2	3,313	-0.06%
2018/11/15	23	69.39	6	69.88	69.10	17	3,337	0.51%
2018/11/14	4	66.68	4	67.55	67.90	0	3,284	0.00%
2018/11/13	5	62.00	0	0.00	62.90	5	3,226	0.15%
2018/11/12	0	0.00	2	62.90	63.00	-2	3,272	-0.06%
2018/11/09	3	63.03	2	62.80	63.50	1	3,300	0.03%
2018/11/08	0	0.00	1	62.20	61.60	-1	3,332	-0.03%
2018/11/07	1	61.70	1	61.20	61.80	0	3,463	0.00%
2018/11/06	0	0.00	1	61.70	60.90	-1	3,613	-0.03%
2018/11/01	14	59.81	16	60.34	60.60	-2	3,763	-0.05%
2018/10/31	11	57.87	14	57.89	57.20	-3	3,801	-0.08%
2018/10/29	2	55.20	1	55.30	55.10	1	3,906	0.03%
2018/10/26	8	57.33	46.1	57.42	55.30	-38.1	4,005	-0.95%
2018/10/25	16	54.50	15	54.53	55.20	1	4,119	0.02%
2018/10/24	26	57.20	2	57.60	56.20	24	4,172	0.58%
2018/10/23	22	59.09	1	58.90	58.50	21	4,299	0.49%
2018/10/22	20	58.70	21	60.21	60.40	-1	4,499	-0.02%
2018/10/19	1	57.70	1	59.10	58.70	0	4,866	0.00%
2018/10/18	3	60.03	1	60.20	59.90	2	5,150	0.04%
2018/10/17	6	62.98	4	62.20	61.60	2	5,621	0.04%
2018/10/16	1	58.40	0	0.00	61.00	1	5,681	0.02%
2018/10/15	2	59.30	1	59.80	58.30	1	5,754	0.02%
2018/10/12	16	58.11	14	59.00	59.80	2	5,863	0.03%
2018/10/11	17	59.48	19	58.32	58.20	-2	6,062	-0.03%
2018/10/08	1	69.20	0	0.00	68.80	1	6,475	0.02%
2018/10/05	2	69.60	2	69.65	70.10	0	6,659	0.00%
2018/10/04	0	0.00	1	72.30	72.20	-1	6,840	-0.01%
2018/09/27	0	0.00	1	74.00	73.20	-1	7,262	-0.01%
2018/09/26	1	73.80	1	74.20	73.70	0	7,263	0.00%
2018/09/25	1	74.70	0	0.00	74.70	1	7,293	0.01%
2018/09/20	2	74.30	1	73.80	73.40	1	7,326	0.01%
2018/09/19	1	73.60	1	73.80	73.40	0	7,303	0.00%
2018/09/17	3.1	75.78	2	75.10	75.10	1.1	7,368	0.01%
2018/09/14	7	74.83	7.9	75.47	74.90	-0.9	7,518	-0.01%
2018/09/13	17	75.86	19.1	76.09	75.30	-2.1	7,530	-0.03%
2018/09/12	2	74.65	3.1	73.56	74.60	-1.1	7,499	-0.01%
2018/09/11	5	75.40	2	74.10	75.00	3	7,505	0.04%
2018/09/10	16	72.42	16	69.89	70.10	0	7,444	0.00%
2018/09/07	6	74.68	3	77.40	74.80	3	7,371	0.04%
2018/09/06	2	79.00	2	79.30	77.80	0	7,336	0.00%
2018/09/04	0	0.00	6	81.50	81.10	-6	7,462	-0.08%
2018/09/03	0	0.00	5	82.00	80.20	-5	7,434	-0.07%
2018/08/31	17	83.12	12	82.84	82.00	5	7,390	0.07%
2018/08/30	0	0.00	1	80.10	79.70	-1	7,254	-0.01%
2018/08/29	0	0.00	2	79.60	78.70	-2	7,236	-0.03%
2018/08/28	0	0.00	1	81.30	79.70	-1	7,222	-0.01%
2018/08/24	2	79.60	1	80.00	79.40	1	7,259	0.01%
2018/08/23	6	80.80	6	81.08	80.00	0	7,250	0.00%
2018/08/22	9	81.67	9	82.30	81.40	0	7,219	0.00%
2018/08/21	9	82.28	10	80.40	82.50	-1	7,143	-0.01%
2018/08/17	5	80.16	5	77.96	76.40	0	6,972	0.00%
2018/08/16	0	0.00	20	78.30	78.30	-20	6,917	-0.29%
2018/08/15	40	78.09	22	78.27	78.60	18	6,918	0.26%
2018/08/14	8	77.71	53	76.83	77.70	-45	6,881	-0.65%
2018/08/13	52	79.92	7	80.06	79.50	45	6,751	0.67%
2018/08/10	1	88.70	37	89.24	88.00	-36	6,639	-0.54%
2018/08/09	38	89.18	43	90.54	90.30	-5	6,609	-0.08%
2018/08/08	41	94.16	53	94.41	94.80	-12	6,691	-0.18%
2018/08/07	40	95.14	5	93.74	93.70	35	6,647	0.53%
2018/08/06	27	98.40	3	98.47	97.60	24	6,544	0.37%
2018/08/03	5	96.26	3	96.03	97.10	2	6,478	0.03%
2018/08/02	10	96.87	3	96.40	95.70	7	6,430	0.11%
2018/08/01	6	97.12	7	96.93	96.70	-1	6,341	-0.02%
2018/07/31	4	94.28	23	94.27	93.60	-19	6,234	-0.30%
2018/07/30	62	95.36	97	94.30	93.30	-35	6,161	-0.57%
2018/07/27	35	99.05	23	99.08	98.60	12	6,046	0.20%
2018/07/26	89	97.39	83	98.56	99.00	6	5,854	0.10%
2018/07/25	78	90.75	62	91.56	92.80	16	5,513	0.29%
2018/07/24	156	93.24	212	92.65	91.10	-56	5,344	-1.05%	大買/大賣/
2018/07/23	95	89.37	24	89.12	88.80	71	4,909	1.45%
2018/07/20	30	88.27	60	91.70	88.70	-30	4,937	-0.61%
2018/07/19	2	91.90	3	92.57	92.40	-1	4,921	-0.02%
2018/07/18	60	90.29	57.2	89.51	92.50	2.8	5,110	0.05%
2018/07/17	81	91.18	94	91.13	90.40	-13	4,912	-0.26%
2018/07/16	44	88.15	18	88.90	90.70	26	4,614	0.56%
2018/07/13	51	83.15	75.3	81.26	82.50	-24.3	4,439	-0.55%
2018/07/12	73	78.45	60	78.58	80.20	13	4,247	0.31%
2018/07/11	24	76.51	40.2	76.55	78.00	-16.2	4,027	-0.40%
2018/07/10	1	72.00	7	73.26	73.60	-6	3,718	-0.16%
2018/07/09	74	71.99	7	72.84	72.60	67	3,689	1.82%
2018/07/06	3	67.87	4	67.75	68.20	-1	3,616	-0.03%
2018/07/05	1	68.30	0	0.00	68.20	1	3,645	0.03%
2018/07/03	1	70.90	0	0.00	70.80	1	3,772	0.03%
2018/07/02	0	0.00	2	73.15	72.40	-2	3,785	-0.05%
2018/06/29	5	72.00	6	71.35	71.20	-1	3,747	-0.03%
2018/06/27	0	0.00	5	73.62	71.50	-5	3,751	-0.13%
2018/06/26	4	72.50	7	71.80	72.50	-3	3,753	-0.08%
2018/06/25	14	74.14	1	73.40	73.20	13	3,771	0.34%
2018/06/22	4	71.18	2	71.15	71.00	2	3,630	0.06%
2018/06/21	0	0.00	5	71.00	70.60	-5	3,638	-0.14%
2018/06/20	0	0.00	11	71.64	69.90	-11	3,664	-0.30%
2018/06/19	0	0.00	2	69.40	69.40	-2	3,768	-0.05%
2018/06/15	0	0.00	1	69.40	68.70	-1	3,848	-0.03%
2018/06/14	13	69.75	0	0.00	69.60	13	3,833	0.34%
2018/06/13	0	0.00	3	73.00	71.00	-3	3,805	-0.08%
2018/06/12	6	70.75	16	71.15	71.10	-10	3,671	-0.27%
2018/06/11	0	0.00	3	67.20	67.20	-3	3,598	-0.08%
2018/06/07	0	0.00	1	70.00	68.60	-1	3,587	-0.03%
2018/06/06	1	69.50	0	0.00	69.50	1	3,567	0.03%
2018/06/05	3	70.57	6	69.43	69.40	-3	3,558	-0.08%
2018/06/04	1	69.70	3	69.13	68.90	-2	3,532	-0.06%
2018/06/01	13	71.52	8	70.18	69.10	5	3,511	0.14%
2018/05/31	2	68.35	1.5	68.67	68.90	0.5	3,411	0.01%
2018/05/30	2	66.30	19	65.95	65.40	-17	3,378	-0.50%
2018/05/29	17	65.25	2	65.40	65.40	15	3,367	0.45%
2018/05/28	0	0.00	4	65.43	65.20	-4	3,356	-0.12%
2018/05/25	2	65.80	2	65.10	65.10	0	3,338	0.00%
2018/05/24	6	67.95	4	67.12	66.70	2	3,312	0.06%
2018/05/23	0	0.00	2	65.30	67.70	-2	3,296	-0.06%
2018/05/22	4	66.90	2	66.50	66.50	2	3,246	0.06%
2018/05/21	0	0.00	2	69.25	68.80	-2	3,198	-0.06%
2018/05/18	0	0.00	1	69.70	68.90	-1	3,176	-0.03%
2018/05/17	1	70.00	6	70.40	69.20	-5	3,123	-0.16%
2018/05/16	14	73.36	4	71.83	70.70	10	3,082	0.32%
2018/05/15	0	0.00	10	69.50	69.50	-10	2,856	-0.35%
2018/05/11	13	68.11	10	67.90	67.50	3	2,813	0.11%
2018/05/09	1	68.40	10	68.40	68.80	-9	2,744	-0.33%
2018/05/08	0	0.00	12	70.32	69.50	-12	2,710	-0.44%
2018/05/04	6	65.93	1	66.70	66.00	5	2,606	0.19%
2018/05/03	8	69.19	0	0.00	68.50	8	2,534	0.32%
2018/05/02	2	69.25	0	0.00	69.50	2	2,500	0.08%
2018/04/30	7	71.63	3	72.27	70.70	4	2,442	0.16%
2018/04/27	1	67.00	6	67.42	67.40	-5	2,298	-0.22%
2018/04/26	25	70.69	3	70.43	66.10	22	2,227	0.99%
2018/04/25	4	71.23	3	72.33	73.40	1	2,069	0.05%
2018/04/24	15	71.99	4	71.33	69.60	11	1,943	0.57%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/19	3	63.90	2	64.00	64.30	1	1,529	0.07%
2018/04/18	0	0.00	2	60.60	60.80	-2	1,432	-0.14%
2018/04/13	2	60.90	5	61.30	60.90	-3	1,374	-0.22%
2018/04/10	12	65.38	5.2	64.38	63.60	6.8	1,269	0.54%
2018/04/09	1	65.00	3	64.63	63.80	-2	1,173	-0.17%
2018/04/03	3	62.83	0	0.00	62.70	3	1,085	0.28%
2018/04/02	1	61.70	0	0.00	61.20	1	1,026	0.10%
2018/03/31	2	61.40	2	61.80	61.50	0	1,001	0.00%
2018/03/30	1	60.40	3	60.60	60.20	-2	971	-0.21%
2018/03/29	0	0.00	21	63.88	61.20	-21	942	-2.23%
2018/03/28	12	61.53	4	61.75	61.50	8	882	0.91%
2018/03/27	0	0.00	2	60.00	60.70	-2	795	-0.25%
2018/03/26	6	60.55	3	60.63	60.00	3	747	0.40%
2018/03/23	1	59.00	1	56.60	57.70	0	677	0.00%
2018/03/22	18	59.49	5	59.84	58.70	13	618	2.10%
2018/03/21	4	56.38	5	56.84	56.90	-1	445	-0.22%
2018/03/19	0	0.00	1	51.40	51.00	-1	330	-0.30%
2018/03/15	0	0.00	1	50.40	50.50	-1	318	-0.31%
2018/03/14	0.3	50.60	2	50.60	50.90	-1.7	313	-0.55%
2018/03/12	1	49.90	0	0.00	49.70	1	302	0.33%
2018/03/08	0	0.00	2	49.00	48.55	-2	295	-0.68%
2018/03/07	0	0.00	1	49.80	49.00	-1	290	-0.34%
2018/03/05	1	47.50	1	47.30	47.10	0	277	0.00%
2018/03/02	1	46.05	0	0.00	46.10	1	274	0.36%
2018/03/01	2.3	45.43	0	0.00	46.45	2.3	274	0.83%
2018/02/22	0.3	45.05	0	0.00	45.00	0.3	276	0.12%
2018/02/01	0	0.00	7	49.00	48.80	-7	326	-2.15%
2018/01/31	4	48.90	0	0.00	48.75	4	332	1.20%
2018/01/30	6	49.35	0	0.00	49.30	6	350	1.71%
2018/01/29	4	49.75	0	0.00	49.50	4	355	1.12%
2018/01/26	6	49.83	0	0.00	50.10	6	357	1.68%