百和 (9938)-元大-彰化民生券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
78.5
漲跌
▲0.9
漲幅
+1.16%
成交量
1,475張
產業
上市其他類股
427人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

百和 (9938)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	10	77.90	0	0.00	77.60	10	3,917	0.26%
2024/11/19	5	77.50	15	79.00	78.40	-10	3,945	-0.25%
2024/11/18	7.1	78.11	0	0.00	78.00	7.1	3,942	0.18%
2024/11/15	0	0.00	1	76.50	76.70	-1	3,932	-0.03%
2024/11/14	0	74.66	0	0.00	75.80	0	3,950	0.00%
2024/11/13	0	0.00	1	76.50	76.10	-1	3,958	-0.03%
2024/11/12	10	76.20	2	76.50	75.70	8	3,972	0.20%
2024/11/11	0	0.00	2	77.00	77.40	-2	3,954	-0.05%
2024/11/08	3	77.60	0	0.00	77.20	3	3,960	0.08%
2024/11/07	0	78.53	15	77.78	78.50	-15	3,951	-0.38%
2024/11/06	0	78.55	3	80.03	77.80	-3	3,920	-0.08%
2024/11/05	4	80.50	0	0.00	80.50	4	3,928	0.10%
2024/11/01	0	80.00	4	79.83	80.10	-4	3,968	-0.10%
2024/10/30	0	80.81	125	80.60	80.80	-125	3,977	-3.14%	大賣/鉅額交易
2024/10/29	0	0.00	1	81.00	81.40	-1	3,968	-0.03%
2024/10/28	0	81.00	0	0.00	81.40	0	3,963	0.00%
2024/10/25	4	80.95	11	81.33	81.40	-7	3,969	-0.18%
2024/10/24	7	80.29	2	81.50	81.50	5	3,914	0.13%
2024/10/23	8	79.84	5	79.64	80.10	3	3,881	0.08%
2024/10/22	3	80.27	0	0.00	80.70	3	3,868	0.08%
2024/10/21	6	80.05	1	80.70	78.40	5	3,847	0.13%
2024/10/18	3	78.73	12	78.62	79.00	-9	3,862	-0.23%
2024/10/17	10	79.10	181	80.16	80.10	-171	3,885	-4.40%	大賣/鉅額交易
2024/10/16	13	73.28	7.2	75.16	76.40	5.8	3,724	0.16%
2024/10/15	0	0.00	8	72.75	72.00	-8	3,580	-0.22%
2024/10/14	5	73.40	12	74.00	74.70	-7	3,550	-0.20%
2024/10/11	1	76.10	43.2	74.10	73.40	-42.2	3,559	-1.19%
2024/10/09	20	76.25	6	75.60	76.90	14	3,543	0.40%
2024/10/08	40	76.15	106	77.18	76.90	-66	3,480	-1.90%	大賣/
2024/10/07	41	76.45	47	77.08	77.20	-6	3,481	-0.17%
2024/10/04	47	75.30	2	75.50	74.70	45	3,421	1.32%
2024/10/01	27.2	73.48	30	75.30	75.80	-2.8	3,346	-0.08%
2024/09/30	58.1	74.30	9	74.59	73.00	49.1	3,260	1.51%
2024/09/27	61	73.36	88	74.53	73.90	-27	3,048	-0.89%
2024/09/26	2	71.50	2	71.55	71.80	0	2,972	0.00%
2024/09/25	43	72.45	0	72.70	72.10	43	2,951	1.46%
2024/09/24	42	72.65	27	73.97	72.50	15	2,905	0.52%
2024/09/23	11.1	73.27	5	74.02	73.50	6.1	2,788	0.22%
2024/09/20	1	72.40	211	71.36	72.00	-210	2,538	-8.27%	大賣/鉅額交易
2024/09/19	8	65.90	1	66.10	66.20	7	2,326	0.30%
2024/09/18	0	0.00	30	67.03	66.00	-30	2,302	-1.30%
2024/09/16	0	66.20	1	66.39	65.80	-1	2,277	-0.04%
2024/09/13	37	64.64	9.1	63.97	64.30	27.9	2,224	1.25%
2024/09/12	0	0.00	15	60.29	60.20	-15	2,184	-0.69%
2024/09/11	13	61.17	4	60.43	59.70	9	2,196	0.41%
2024/09/10	5	60.80	0	0.00	59.70	5	2,195	0.23%
2024/09/09	16	62.56	1	62.40	62.70	15	2,177	0.69%
2024/09/06	64	62.31	11	63.38	63.00	53	2,190	2.42%
2024/09/05	0.2	59.43	1	59.00	58.60	-0.8	2,140	-0.04%
2024/09/04	1	58.61	0	0.00	58.60	1	2,198	0.05%
2024/08/30	2	61.70	0	61.80	61.50	2	2,283	0.09%
2024/08/28	2	60.90	0	0.00	60.90	2	2,283	0.09%
2024/08/27	1	60.40	2	61.10	61.40	-1	2,290	-0.04%
2024/08/21	2	60.00	1	62.00	60.00	1	2,319	0.04%
2024/08/20	0	0.00	2.5	62.56	62.30	-2.5	2,311	-0.11%
2024/08/19	2	62.30	6	62.13	62.10	-4	2,301	-0.17%
2024/08/16	2	62.85	1	62.51	62.60	1	2,299	0.04%
2024/08/15	2	61.20	1.2	61.70	61.90	0.8	2,284	0.04%
2024/08/14	1	60.30	2	61.00	61.30	-1	2,265	-0.04%
2024/08/13	1	58.00	0	58.20	58.00	1	2,246	0.04%
2024/08/12	13	58.70	2	58.50	58.20	11	2,269	0.48%
2024/08/09	1	59.00	0	0.00	58.20	1	2,273	0.04%
2024/08/08	1	59.20	0	0.00	58.50	1	2,276	0.04%
2024/08/07	3	60.47	6	60.18	60.50	-3	2,347	-0.13%
2024/08/06	55	58.20	2	55.70	57.50	53	2,343	2.26%
2024/08/05	6	59.51	3	60.30	58.90	3	2,312	0.13%
2024/08/02	5	65.30	2.8	65.06	65.40	2.2	2,315	0.10%
2024/08/01	1	66.50	0	0.00	67.20	1	2,309	0.04%
2024/07/31	1	66.70	2	67.20	67.00	-1	2,315	-0.04%
2024/07/30	1	65.00	0	0.00	66.10	1	2,314	0.04%
2024/07/29	30	66.53	4	66.60	66.00	26	2,306	1.13%
2024/07/26	23	66.34	2	66.51	67.70	21	2,313	0.91%
2024/07/23	71	67.89	3.1	68.68	67.10	67.9	2,296	2.96%
2024/07/22	1	68.10	6	67.93	68.10	-5	2,279	-0.22%
2024/07/19	5.1	68.62	4	68.23	67.60	1	2,296	0.05%
2024/07/18	2	67.62	92.2	68.01	69.50	-90.1	2,243	-4.02%
2024/07/17	2	65.60	14	64.72	65.90	-12	2,138	-0.56%
2024/07/16	60	61.57	2	61.60	61.10	58	2,079	2.79%
2024/07/15	37	61.34	0	0.00	61.40	37	2,131	1.74%
2024/07/12	1.1	60.64	24.2	61.36	61.00	-23.1	2,134	-1.08%
2024/07/11	0.2	59.10	0	0.00	59.00	0.2	2,150	0.01%
2024/07/10	1.1	59.80	1	60.00	59.80	0.1	2,164	0.00%
2024/07/09	26	59.63	3	60.10	59.90	23	2,234	1.03%
2024/07/08	0	0.00	1.3	61.88	61.70	-1.3	2,193	-0.06%
2024/07/05	1.3	61.66	0	0.00	62.50	1.3	2,202	0.06%
2024/07/04	2	61.80	0.4	61.85	61.70	1.6	2,209	0.07%
2024/07/02	3	62.63	2	62.60	62.20	1	2,220	0.05%
2024/07/01	4	62.43	0	0.00	63.90	4	2,204	0.18%
2024/06/28	0	64.20	1	64.00	63.90	-1	2,154	-0.05%
2024/06/27	1	64.50	1	64.40	64.30	0	2,145	0.00%
2024/06/26	1	65.20	0	0.00	65.10	1	2,146	0.05%
2024/06/25	1	65.00	1	66.40	66.60	0	2,143	0.00%
2024/06/21	1	65.50	0	0.00	64.30	1	2,119	0.05%
2024/06/20	3	65.20	0	0.00	65.10	3	2,104	0.14%
2024/06/19	0	67.00	21	66.64	65.50	-21	2,099	-1.00%
2024/06/17	1	66.80	0	0.00	67.30	1	2,054	0.05%
2024/06/14	21	66.13	6	66.30	66.10	15	2,049	0.73%
2024/06/13	1	66.54	0	67.00	67.00	1	2,058	0.05%
2024/06/12	6	69.02	2	68.00	68.50	4	2,031	0.20%
2024/06/11	3	68.77	1	69.50	69.10	2	2,015	0.10%
2024/06/07	0	0.00	23.1	68.09	68.70	-23.1	1,952	-1.18%
2024/06/06	0	65.80	5	65.70	65.70	-5	1,895	-0.26%
2024/06/05	10	63.40	5	64.24	64.40	5	1,857	0.27%
2024/06/04	0.2	64.60	0	0.00	64.40	0.2	1,864	0.01%
2024/06/03	2	63.30	0	0.00	63.80	2	1,875	0.11%
2024/05/30	0	0.00	4	62.43	62.50	-4	1,877	-0.21%
2024/05/29	12	63.74	7	63.86	63.40	5	1,863	0.27%
2024/05/28	3	64.50	14.2	64.30	64.50	-11.2	1,853	-0.60%
2024/05/27	1	63.70	0.3	64.33	64.30	0.7	1,846	0.04%
2024/05/24	10	64.73	8	64.65	64.90	2	1,833	0.11%
2024/05/23	6	65.52	0	0.00	65.70	6	1,811	0.33%
2024/05/22	5	65.90	5.1	65.70	65.80	-0.1	1,797	0.00%
2024/05/21	12	66.07	3	67.33	66.00	9	1,793	0.50%
2024/05/20	1	66.60	1	66.90	67.20	0	1,784	0.00%
2024/05/17	2	67.40	7	68.09	67.80	-5	1,793	-0.28%
2024/05/16	0	66.80	25	66.79	67.60	-25	1,793	-1.39%
2024/05/15	0	67.39	0	67.50	67.00	0	1,777	0.00%
2024/05/14	0.4	67.52	5	67.36	67.40	-4.6	1,773	-0.26%
2024/05/13	6	67.88	6	68.00	68.10	0	1,749	0.00%
2024/05/10	5	64.86	6.8	64.99	65.00	-1.8	1,656	-0.11%
2024/05/09	20	62.70	12	62.47	62.80	8	1,619	0.49%
2024/05/08	7	62.91	5.2	63.12	62.80	1.9	1,601	0.12%
2024/05/07	2.2	63.61	1	64.40	64.40	1.2	1,555	0.07%
2024/05/06	3	63.50	2	64.35	64.30	1	1,530	0.07%
2024/05/03	3	63.17	0	0.00	64.00	3	1,505	0.20%
2024/05/02	5	63.72	1	64.00	63.60	4	1,495	0.27%
2024/04/30	6	63.90	7	64.21	63.60	-1	1,486	-0.07%
2024/04/29	6	64.73	1	65.40	64.60	5	1,467	0.34%
2024/04/26	9	64.48	0.1	65.16	64.20	8.9	1,444	0.61%
2024/04/25	5	64.28	54	64.37	64.70	-49	1,404	-3.49%
2024/04/24	0	63.00	2.1	63.35	63.30	-2	1,332	-0.15%
2024/04/23	0	0.00	1	62.60	61.80	-1	1,298	-0.08%
2024/04/22	5	62.20	1	62.20	61.20	4	1,275	0.31%
2024/04/19	4.1	61.26	6	61.77	60.10	-1.9	1,223	-0.16%
2024/04/18	3	61.00	2	61.20	60.90	1	1,159	0.09%
2024/04/17	3.1	60.92	1	60.90	61.20	2.1	1,129	0.19%
2024/04/16	2	59.65	37	59.74	60.40	-35	1,078	-3.24%
2024/04/15	5	60.76	26	60.99	60.60	-21	1,037	-2.02%
2024/04/12	5	58.02	1	59.09	57.90	4	966	0.41%
2024/04/11	2	58.30	0	58.86	58.20	2	949	0.21%
2024/04/10	0	0.00	7	58.09	59.00	-7	932	-0.75%
2024/04/09	0	57.90	3	58.23	58.00	-3	906	-0.33%
2024/04/08	1	56.31	0	0.00	56.50	1	875	0.12%
2024/04/03	1	56.50	1	56.50	56.40	0	872	0.00%
2024/04/02	0	57.00	0	0.00	56.70	0	876	0.00%
2024/04/01	2	57.05	0	0.00	57.00	2	883	0.23%
2024/03/28	1	57.40	1	57.50	57.40	0	892	0.00%
2024/03/27	1	56.30	0	0.00	56.20	1	907	0.11%
2024/03/25	0	57.00	0	0.00	56.30	0	920	0.00%
2024/03/22	1	57.30	0	0.00	57.10	1	929	0.11%
2024/03/21	1	57.80	2	57.80	57.60	-1	938	-0.11%
2024/03/20	0.1	57.10	7	57.37	57.80	-6.9	957	-0.72%
2024/03/19	11	57.41	0	58.00	57.50	11	955	1.15%
2024/03/18	0	56.00	3	58.06	58.30	-3	954	-0.32%
2024/03/15	1	56.30	0	0.00	56.20	1	934	0.11%
2024/03/14	1	56.29	1	57.50	57.70	0	932	0.00%
2024/03/13	0.2	54.90	0	0.00	54.50	0.2	928	0.02%
2024/03/12	0.2	55.27	0	0.00	54.90	0.2	952	0.02%
2024/03/07	1	54.70	10	54.54	54.60	-9	1,036	-0.87%
2024/03/06	0	56.09	0	0.00	55.10	0	1,064	0.00%
2024/03/05	10	56.18	0	0.00	56.20	10	1,120	0.89%
2024/03/01	0	0.00	1	57.60	57.20	-1	1,285	-0.08%
2024/02/27	1	56.80	0	0.00	56.70	1	1,330	0.08%
2024/02/26	0.5	57.20	0	0.00	57.20	0.5	1,326	0.04%
2024/02/23	11	56.30	0	0.00	56.30	11	1,335	0.82%
2024/02/22	1	57.00	1.7	57.24	57.00	-0.7	1,340	-0.05%
2024/02/21	3	57.13	0	0.00	57.20	3	1,340	0.22%
2024/02/20	4	57.88	8	58.00	57.60	-4	1,342	-0.30%
2024/02/19	0	57.00	10	56.90	57.40	-10	1,342	-0.75%
2024/02/16	2	56.10	16	56.47	56.20	-14	1,349	-1.04%
2024/02/15	2	55.20	0	0.00	55.40	2	1,362	0.15%
2024/02/05	4	53.50	0	0.00	53.30	4	1,367	0.29%
2024/01/31	0	53.50	0	0.00	53.50	0	1,510	0.00%
2024/01/30	1	53.40	0	0.00	53.30	1	1,557	0.06%
2024/01/29	5	54.00	0	0.00	54.00	5	1,577	0.32%
2024/01/26	1	53.50	0	0.00	53.40	1	1,612	0.06%
2024/01/25	7	53.54	0	0.00	53.20	7	1,654	0.42%
2024/01/17	5	54.20	0	0.00	52.80	5	1,693	0.30%
2024/01/16	21	55.16	0	0.00	54.60	21	1,698	1.24%
2024/01/10	0	57.70	0	0.00	57.30	0	1,941	0.00%
2024/01/09	3.1	57.81	0	0.00	57.80	3.1	1,975	0.16%
2024/01/08	0	0.00	3	58.70	58.50	-3	1,996	-0.15%
2024/01/05	2	57.55	0	0.00	57.70	2	2,043	0.10%
2024/01/04	2	57.35	30	57.35	57.40	-28	2,050	-1.37%
2024/01/02	1	57.70	0	0.00	57.80	1	2,091	0.05%
2023/12/29	10	57.65	0	0.00	57.60	10	2,122	0.47%
2023/12/27	3	57.80	0	0.00	57.90	3	2,231	0.13%
2023/12/26	1.1	58.57	5	58.22	58.20	-3.9	2,305	-0.17%
2023/12/25	0	58.00	0	0.00	58.20	0	2,309	0.00%
2023/12/22	1	57.90	15	58.31	57.90	-14	2,306	-0.61%
2023/12/21	2.2	58.89	0	0.00	59.20	2.2	2,291	0.09%
2023/12/20	1	59.90	0	0.00	59.40	1	2,310	0.04%
2023/12/19	6	59.88	2	59.70	59.40	4	2,318	0.17%
2023/12/18	6	60.45	1	60.30	60.50	5	2,319	0.22%
2023/12/15	0	61.40	10	60.80	60.80	-10	2,313	-0.43%
2023/12/14	1	61.40	0	0.00	61.70	1	2,336	0.04%
2023/12/13	0	62.50	0	0.00	61.70	0	2,372	0.00%
2023/12/12	1	61.80	2.6	61.88	61.80	-1.6	2,408	-0.07%
2023/12/11	2	62.30	1.1	62.04	62.30	0.9	2,489	0.04%
2023/12/08	11	62.10	0	0.00	62.00	11	2,672	0.41%
2023/12/07	4	62.80	2	62.90	62.50	2	2,688	0.07%
2023/12/06	1	63.30	4	63.98	63.90	-3	2,722	-0.11%
2023/12/05	0.7	64.69	0	0.00	64.00	0.7	2,909	0.02%
2023/12/04	0	0.00	3	64.93	64.50	-3	3,040	-0.10%
2023/12/01	2.5	63.70	21	63.93	63.70	-18.5	2,993	-0.62%
2023/11/30	3.1	63.50	2	63.00	62.20	1.1	2,959	0.04%
2023/11/29	4	63.33	103	63.49	64.00	-99	2,901	-3.41%	大賣/
2023/11/28	0	0.00	0	61.78	61.90	0	2,802	0.00%
2023/11/27	0	60.50	2	62.05	61.00	-2	2,750	-0.07%
2023/11/24	1	60.10	3	59.80	60.20	-2	2,721	-0.07%
2023/11/22	0	58.80	1	58.70	58.90	-1	2,737	-0.04%
2023/11/21	20	59.20	4	59.50	58.70	16	2,743	0.58%
2023/11/20	2	59.30	14	59.63	59.50	-12	2,752	-0.44%
2023/11/17	2	60.00	0	59.80	59.60	2	2,772	0.07%
2023/11/16	6	59.13	4	58.60	59.30	2	2,783	0.07%
2023/11/15	1	57.80	20	58.15	57.50	-19	2,769	-0.69%
2023/11/14	11	57.56	12.4	57.88	57.20	-1.4	2,755	-0.05%
2023/11/13	2	58.00	4	58.18	58.30	-2	2,746	-0.07%
2023/11/10	6	58.43	0	0.00	58.80	6	2,733	0.22%
2023/11/09	1	59.90	11	60.29	60.00	-10	2,698	-0.37%
2023/11/08	0	60.90	0	0.00	59.90	0	2,705	0.00%
2023/11/07	4.2	60.98	8.1	60.63	61.40	-4	2,651	-0.15%
2023/11/06	0	59.80	1	60.50	60.40	-1	2,607	-0.04%
2023/11/03	2	60.10	6	59.93	60.00	-4	2,605	-0.15%
2023/11/02	0	59.30	1	59.59	59.30	-1	2,583	-0.04%
2023/11/01	3	58.37	18	58.56	58.60	-15	2,541	-0.59%
2023/10/31	6	57.60	1	57.40	57.40	5	2,564	0.20%
2023/10/30	0	58.00	1	58.30	58.20	-1	2,591	-0.04%
2023/10/27	0	0.00	1	58.10	58.30	-1	2,598	-0.04%
2023/10/26	1	58.20	1	58.30	58.10	0	2,611	0.00%
2023/10/25	0	0.00	11	58.76	59.10	-11	2,602	-0.42%
2023/10/24	1	58.20	0	0.00	57.90	1	2,604	0.04%
2023/10/23	3.3	58.27	1	58.90	58.30	2.3	2,577	0.09%
2023/10/20	7.1	58.50	2	59.15	59.20	5.1	2,552	0.20%
2023/10/19	2.1	59.80	8	59.59	59.70	-5.9	2,513	-0.24%
2023/10/18	47	59.94	62	60.02	58.70	-15	2,452	-0.61%
2023/10/17	1	57.30	1	57.40	57.20	0	2,317	0.00%
2023/10/16	1	57.30	0.2	57.14	56.50	0.8	2,290	0.04%
2023/10/13	8	55.79	22	56.88	56.90	-14	2,292	-0.61%
2023/10/12	5	54.80	10	55.00	54.80	-5	2,272	-0.22%
2023/10/11	0	0.00	1	55.50	55.20	-1	2,264	-0.04%
2023/10/06	0	0.00	4	55.50	55.70	-4	2,240	-0.18%
2023/10/04	2	54.65	0	0.00	55.60	2	2,218	0.09%
2023/10/03	5	55.84	0	56.10	56.40	5	2,149	0.23%
2023/10/02	6	55.90	9.2	56.89	57.00	-3.2	2,106	-0.15%
2023/09/26	5.2	53.97	0	0.00	53.70	5.2	2,025	0.26%
2023/09/25	1	55.00	0	0.00	54.90	1	2,014	0.05%
2023/09/22	0	0.00	3	54.00	53.20	-3	1,986	-0.15%
2023/09/21	7	54.33	0	0.00	54.20	7	1,969	0.36%
2023/09/19	1	54.60	0	0.00	54.50	1	1,948	0.05%
2023/09/18	26	55.88	1.1	56.95	55.40	24.9	1,907	1.30%
2023/09/14	41	56.16	4	57.03	56.10	37	1,839	2.01%
2023/09/13	15	55.08	63.2	57.32	56.90	-48.2	1,754	-2.75%
2023/09/12	9.2	53.47	0	0.00	52.90	9.2	1,582	0.58%
2023/09/11	10.5	52.59	1	52.80	52.50	9.5	1,579	0.60%
2023/09/08	32.5	53.85	1	52.40	53.80	31.5	1,523	2.07%
2023/09/07	6.3	52.11	29	52.61	52.30	-22.7	1,322	-1.72%
2023/09/05	1	49.20	0	0.00	49.05	1	1,147	0.09%
2023/09/04	1.1	49.80	0	0.00	49.60	1.1	1,135	0.10%
2023/09/01	15	49.09	2	48.85	49.95	13	1,120	1.16%
2023/08/31	0	48.55	10	48.05	48.15	-10	1,107	-0.90%
2023/08/30	13	47.73	0	0.00	47.90	13	1,099	1.18%
2023/08/29	1	46.50	0	0.00	46.90	1	1,094	0.09%
2023/08/28	0.1	46.85	0	0.00	46.55	0.1	1,091	0.01%
2023/08/25	5	46.65	0	0.00	46.80	5	1,075	0.46%
2023/08/24	0	0.00	0.4	46.70	46.45	-0.4	1,052	-0.04%
2023/08/23	11.1	46.31	0	0.00	47.00	11.1	1,030	1.08%
2023/08/22	15	46.75	0	0.00	47.65	15	1,009	1.49%
2023/08/21	1	47.50	0	0.00	47.60	1	982	0.10%
2023/08/18	14.1	47.55	0	0.00	47.20	14.1	978	1.44%
2023/08/17	10.1	47.80	2	47.15	47.90	8.1	966	0.84%
2023/08/16	19	48.49	0	0.00	48.20	19	952	2.00%
2023/08/15	1	48.50	0	0.00	48.45	1	946	0.11%
2023/08/14	25	48.24	0	0.00	48.35	25	936	2.67%
2023/08/11	0.1	51.25	1	51.00	50.60	-0.9	903	-0.10%
2023/08/10	12	51.60	0	0.00	51.60	12	888	1.35%
2023/08/09	8	52.38	5	52.30	52.30	3	884	0.34%
2023/08/08	0	54.20	0	0.00	53.50	0	861	0.00%
2023/08/07	0.3	55.00	0	0.00	54.50	0.3	846	0.04%
2023/08/04	12.2	54.76	0	0.00	54.90	12.2	842	1.45%
2023/08/02	3	57.90	3	57.70	56.30	0	806	0.00%
2023/08/01	2	58.20	3	58.13	58.00	-1	761	-0.13%
2023/07/31	1	58.20	2	58.10	57.90	-1	741	-0.14%
2023/07/28	1.1	57.30	0	0.00	57.50	1.1	714	0.15%
2023/07/27	2	57.45	4	57.57	57.50	-2	704	-0.29%
2023/07/26	1	56.30	2	56.10	56.10	-1	683	-0.15%
2023/07/25	7	55.21	0	0.00	55.90	7	682	1.03%
2023/07/21	5	55.40	1	55.40	55.50	4	680	0.59%
2023/07/20	0	0.00	2	56.40	56.40	-2	680	-0.29%
2023/07/19	0	55.20	0	0.00	55.10	0	682	0.00%
2023/07/18	2	55.20	2	55.70	55.20	0	683	0.00%
2023/07/17	2	56.15	1	56.30	56.00	1	669	0.15%
2023/07/12	1	56.79	2	56.00	55.70	-1	667	-0.15%
2023/07/11	1	56.60	1	56.01	56.60	0	662	0.00%
2023/07/10	1	55.10	0	0.00	55.00	1	641	0.16%
2023/07/06	1	54.50	0	0.00	55.00	1	638	0.16%
2023/07/05	2.1	55.46	0	0.00	55.50	2.1	632	0.33%
2023/07/04	0	0.00	2	54.70	54.70	-2	621	-0.32%
2023/06/30	1	54.40	0	0.00	54.40	1	625	0.16%
2023/06/29	1	54.10	0	0.00	54.20	1	626	0.16%
2023/06/28	0.1	53.80	1	53.40	53.80	-0.9	627	-0.14%
2023/06/27	6	52.87	0	0.00	53.10	6	628	0.96%
2023/06/26	5	53.10	0	0.00	53.00	5	628	0.80%
2023/06/21	11.2	53.39	0	0.00	53.50	11.2	624	1.79%
2023/06/20	2	54.30	0	0.00	54.20	2	604	0.33%
2023/06/19	1	54.80	9	54.78	54.90	-8	601	-1.33%
2023/06/16	6	55.38	0	0.00	55.20	6	607	0.99%
2023/06/15	25	56.30	21	55.67	56.00	4	607	0.66%
2023/06/14	11	54.66	0	0.00	54.70	11	602	1.83%
2023/06/13	7	54.90	0	0.00	54.90	7	606	1.16%
2023/06/12	0	55.20	0	0.00	55.30	0	618	0.00%
2023/06/09	0	55.40	0	0.00	55.10	0	627	0.00%
2023/06/07	0	0.00	5	55.60	55.60	-5	657	-0.76%
2023/06/06	1.1	55.53	15	55.78	55.70	-13.9	661	-2.10%
2023/06/05	20	55.21	1	55.40	55.40	19	663	2.86%
2023/06/01	14.2	54.19	26	54.35	53.70	-11.8	666	-1.76%
2023/05/31	6	54.80	0	0.00	54.80	6	648	0.92%
2023/05/30	1.1	54.91	0	0.00	55.00	1.1	648	0.17%
2023/05/29	2	55.15	0	0.00	55.00	2	654	0.31%
2023/05/26	5.8	54.99	0	0.00	54.60	5.8	659	0.88%
2023/05/25	1	55.30	0	0.00	55.30	1	660	0.15%
2023/05/24	5	55.70	0	0.00	55.70	5	691	0.73%
2023/05/23	3	55.20	0	0.00	55.70	3	697	0.43%
2023/05/22	1	54.50	0	0.00	54.60	1	716	0.14%
2023/05/19	8	55.16	3	54.87	54.80	5	738	0.68%
2023/05/18	1	55.00	0	0.00	54.90	1	821	0.12%
2023/05/17	3	55.00	0	0.00	54.90	3	852	0.35%
2023/05/15	2.6	54.65	0	0.00	54.60	2.6	987	0.26%
2023/05/12	0	55.50	0	0.00	55.10	0	1,103	0.00%
2023/05/11	2	56.00	0	0.00	55.20	2	1,137	0.18%
2023/05/10	5	56.52	0	0.00	56.40	5	1,167	0.43%
2023/05/09	2	57.30	0	0.00	57.10	2	1,200	0.17%
2023/05/08	5	57.70	0	0.00	57.60	5	1,210	0.41%
2023/05/05	4	56.50	0	0.00	56.50	4	1,218	0.33%
2023/05/04	0	57.00	2	57.40	56.80	-2	1,249	-0.16%
2023/05/03	2	56.50	0	0.00	56.30	2	1,271	0.16%
2023/05/02	0	0.00	1	56.70	56.80	-1	1,311	-0.08%
2023/04/28	2	56.00	0	0.00	55.80	2	1,337	0.15%
2023/04/27	0.1	55.60	1	55.30	55.50	-1	1,344	-0.07%
2023/04/26	1.2	54.60	0	0.00	54.70	1.2	1,391	0.09%
2023/04/25	2.1	55.40	0	0.00	55.00	2.1	1,413	0.15%
2023/04/24	9.1	55.55	0	0.00	55.50	9.1	1,431	0.63%
2023/04/21	2.1	56.42	0	0.00	56.00	2.1	1,443	0.15%
2023/04/20	0	0.00	2	57.90	57.10	-2	1,440	-0.14%
2023/04/19	43	58.21	1	58.10	58.10	42	1,436	2.93%
2023/04/18	1	59.40	1	60.00	59.30	0	1,425	0.00%
2023/04/17	1	58.70	0	0.00	58.70	1	1,429	0.07%
2023/04/14	2	58.85	1	58.90	58.70	1	1,420	0.07%
2023/04/13	0	0.00	8.2	59.25	59.20	-8.2	1,419	-0.58%
2023/04/12	0	0.00	0	59.60	59.30	0	1,428	0.00%
2023/04/11	0	58.60	5	58.60	58.50	-5	1,450	-0.34%
2023/04/10	0	58.80	0	0.00	58.40	0	1,487	0.00%
2023/04/07	5	58.74	0	0.00	58.70	5	1,504	0.33%
2023/04/06	0	59.02	0	0.00	58.70	0	1,555	0.00%
2023/03/31	1	59.10	0	0.00	59.00	1	1,626	0.06%
2023/03/29	0	0.00	3	58.60	59.10	-3	1,725	-0.17%
2023/03/28	3	59.00	0	0.00	59.00	3	1,738	0.17%
2023/03/27	0	59.70	1	59.81	59.70	-1	1,746	-0.06%
2023/03/23	1	59.00	0	0.00	59.00	1	1,772	0.06%
2023/03/21	0	0.00	1	59.40	58.70	-1	1,832	-0.05%
2023/03/20	1	58.30	0	0.00	58.50	1	1,849	0.05%
2023/03/17	0.2	59.03	1	59.00	57.70	-0.8	1,844	-0.04%
2023/03/16	6	58.85	0	0.00	59.00	6	1,822	0.33%
2023/03/15	2.1	59.63	0	0.00	59.20	2.1	1,819	0.12%
2023/03/13	0	60.60	1	59.40	60.60	-1	1,808	-0.06%
2023/03/10	0.2	60.60	0	0.00	60.20	0.2	1,802	0.01%
2023/03/09	2	61.30	0	0.00	61.20	2	1,805	0.11%
2023/03/08	0	0.00	1	61.50	61.80	-1	1,813	-0.06%
2023/03/07	3	61.60	2	61.55	61.80	1	1,815	0.06%
2023/03/06	1	62.00	2	62.00	61.70	-1	1,812	-0.05%
2023/03/02	0	61.00	0	0.00	61.10	0	1,820	0.00%
2023/03/01	0	0.00	1	61.00	61.00	-1	1,819	-0.05%
2023/02/24	1	62.00	0	0.00	61.90	1	1,816	0.06%
2023/02/23	1.1	62.12	0	62.80	62.50	1.1	1,821	0.06%
2023/02/22	0	0.00	1	62.99	62.70	-1	1,821	-0.06%
2023/02/20	0.2	61.50	1	61.70	61.70	-0.8	1,806	-0.04%
2023/02/16	3.4	60.37	0	0.00	60.40	3.4	1,812	0.19%
2023/02/15	2	62.75	2	62.70	62.70	0	1,753	0.00%
2023/02/14	0	62.90	0	0.00	63.10	0	1,728	0.00%
2023/02/13	10.1	63.72	5	62.96	63.00	5.1	1,723	0.30%
2023/02/10	0	63.80	17.2	64.14	64.20	-17.2	1,608	-1.07%
2023/02/09	0	0.00	0	60.83	60.30	0	1,503	0.00%
2023/02/08	3	60.00	2.3	60.42	61.00	0.7	1,486	0.05%
2023/02/07	0.2	59.00	5	59.36	59.60	-4.9	1,466	-0.33%
2023/02/06	1	58.20	0	58.10	58.20	1	1,443	0.07%
2023/02/03	0.1	57.41	0	0.00	57.20	0.1	1,438	0.01%
2023/02/02	0.3	58.63	0	0.00	57.80	0.3	1,432	0.02%
2023/02/01	0	59.26	0	0.00	58.70	0	1,421	0.00%
2023/01/31	0	58.80	0	59.18	59.40	0	1,429	0.00%
2023/01/30	0	58.00	5	58.60	58.10	-5	1,389	-0.36%
2023/01/17	6	57.30	1	57.20	57.50	5	1,369	0.37%
2023/01/16	10	57.88	0	0.00	57.30	10	1,385	0.72%
2023/01/13	0	0.00	4	59.20	59.80	-4	1,351	-0.30%
2023/01/12	9	58.21	2	59.59	57.90	7	1,352	0.52%
2023/01/11	2	58.15	1	58.50	58.30	1	1,334	0.07%
2023/01/10	1	57.00	0	0.00	57.40	1	1,333	0.07%
2023/01/09	2	57.20	0	0.00	57.30	2	1,358	0.15%
2023/01/06	0	57.50	1	58.00	57.20	-1	1,358	-0.07%
2023/01/05	0	0.00	0	58.00	58.20	0	1,353	0.00%
2023/01/04	0.1	57.50	0	57.80	57.30	0	1,347	0.00%
2023/01/03	1	57.20	0	0.00	57.30	1	1,346	0.07%
2022/12/29	4	57.92	4.1	57.48	57.10	-0.1	1,336	-0.01%
2022/12/28	2	58.40	10.4	58.92	58.50	-8.4	1,316	-0.63%
2022/12/27	3	58.70	6	58.60	58.60	-3	1,277	-0.23%
2022/12/26	1.5	57.94	3	58.57	58.60	-1.5	1,264	-0.12%
2022/12/23	2.2	57.89	24.6	58.17	59.00	-22.4	1,213	-1.84%
2022/12/22	3	56.83	4.2	57.74	56.30	-1.2	1,145	-0.11%
2022/12/21	5	52.88	2	54.10	54.40	3	1,075	0.28%
2022/12/20	1	52.41	0	0.00	52.00	1	1,047	0.10%
2022/12/16	6	55.02	0	0.00	54.60	6	1,028	0.58%
2022/12/15	0	0.00	2	55.70	55.60	-2	1,021	-0.20%
2022/12/14	3	55.63	1	55.80	54.90	2	1,017	0.20%
2022/12/13	0	56.40	1.2	57.26	56.50	-1.2	984	-0.12%
2022/12/12	1	55.10	5	55.44	55.30	-4	956	-0.42%
2022/12/09	6.1	53.92	0	0.00	53.60	6.1	939	0.65%
2022/12/08	2	53.90	2	54.75	54.70	0	932	0.00%
2022/12/07	2	54.00	1	54.40	54.50	1	948	0.11%
2022/12/06	4	55.10	0	0.00	54.50	4	965	0.41%
2022/12/05	1	55.90	0	0.00	56.20	1	963	0.10%
2022/12/02	5.1	55.90	4	56.10	56.00	1.1	964	0.11%
2022/12/01	3	55.37	3	55.50	55.30	0	955	0.00%
2022/11/30	9	55.32	1	55.30	55.00	8	938	0.85%
2022/11/29	1	53.90	6	54.47	54.70	-5	926	-0.54%
2022/11/28	6.2	53.78	0	54.00	53.90	6.2	916	0.67%
2022/11/24	1	53.21	1	54.20	53.60	0	906	0.01%
2022/11/23	4	53.80	0	0.00	53.80	4	891	0.45%
2022/11/22	2	53.95	0	0.00	53.90	2	887	0.23%
2022/11/21	4	53.23	1	54.30	54.40	3	880	0.34%
2022/11/18	6	53.65	0	0.00	53.50	6	871	0.69%
2022/11/17	0	0.00	2	54.60	53.90	-2	862	-0.23%
2022/11/16	3	53.43	0	0.00	53.60	3	849	0.35%
2022/11/15	6	53.60	1.1	53.66	54.00	4.9	842	0.58%
2022/11/14	3	53.70	3	53.43	53.90	0	837	0.00%
2022/11/11	1	51.20	1	52.00	51.50	0	802	0.00%
2022/11/10	1	51.20	1	51.30	51.20	0	787	0.00%
2022/11/09	0	0.00	1	50.90	51.10	-1	780	-0.13%
2022/11/08	2	51.85	0	0.00	51.50	2	771	0.26%
2022/11/07	0	0.00	2	51.30	51.90	-2	761	-0.26%
2022/11/04	2	50.30	0	0.00	50.30	2	758	0.26%
2022/11/03	1	48.90	1	49.40	49.90	0	740	0.00%
2022/11/02	0	0.00	2	49.40	49.65	-2	734	-0.27%
2022/11/01	2	48.68	1	48.80	49.15	1	726	0.14%
2022/10/31	6	48.71	0	0.00	48.80	6	733	0.82%
2022/10/28	41	48.94	1	49.05	48.35	40	740	5.40%
2022/10/27	6	48.43	0	0.00	48.40	6	745	0.81%
2022/10/26	5	48.40	2	48.45	48.45	3	737	0.41%
2022/10/25	5	48.85	0	0.00	48.85	5	744	0.67%
2022/10/24	13	49.29	0	0.00	49.30	13	742	1.75%
2022/10/21	11	50.08	1	49.95	49.95	10	718	1.39%
2022/10/20	13.1	49.97	1	50.30	51.10	12.1	707	1.71%
2022/10/19	2	51.90	1	52.50	51.80	1	675	0.15%
2022/10/18	16.1	51.31	0	0.00	51.70	16.1	673	2.39%
2022/10/17	14	51.64	0	0.00	51.50	14	659	2.12%
2022/10/13	3.1	54.55	0	0.00	53.70	3.1	633	0.49%
2022/10/12	10	55.62	0	0.00	56.00	10	639	1.56%
2022/10/11	2	55.95	0	0.00	56.10	2	645	0.31%
2022/10/07	5.1	57.61	0	0.00	57.60	5.1	659	0.77%
2022/10/06	1	58.70	0	0.00	58.60	1	706	0.14%
2022/10/05	0	58.80	0	0.00	58.80	0	710	0.00%
2022/10/04	5	57.60	0	0.00	58.10	5	726	0.69%
2022/10/03	0	58.10	2	57.20	57.50	-2	725	-0.27%
2022/09/29	2	58.60	0	0.00	59.50	2	718	0.28%
2022/09/28	0	58.80	0	0.00	58.30	0	718	0.00%
2022/09/26	0	60.12	0	0.00	60.10	0	716	0.00%
2022/09/23	0	0.00	2	61.00	61.20	-2	714	-0.28%
2022/09/22	2	62.45	0	0.00	62.40	2	712	0.28%
2022/09/21	1	63.80	3	65.20	64.50	-2	701	-0.28%
2022/09/19	0	65.20	0	0.00	65.30	0	702	0.00%
2022/09/16	1	67.00	0	0.00	67.00	1	714	0.14%
2022/09/15	1	67.70	1	67.80	67.40	0	704	0.00%
2022/09/14	7	67.29	1	68.50	68.00	6	699	0.86%
2022/09/13	1	67.60	2.1	66.70	67.50	-1.1	672	-0.16%
2022/09/12	1	64.70	6	64.92	64.90	-5	650	-0.77%
2022/09/08	0	0.00	1	63.30	63.60	-1	650	-0.15%
2022/09/07	2	61.15	3	62.00	62.20	-1	650	-0.15%
2022/09/06	5	61.50	0	0.00	62.00	5	654	0.76%
2022/09/05	6	61.80	0	0.00	61.80	6	653	0.92%
2022/09/02	0	62.80	0	0.00	62.40	0	658	0.00%
2022/09/01	1	62.40	0	0.00	62.50	1	655	0.15%
2022/08/31	0	0.00	1	62.80	63.50	-1	653	-0.15%
2022/08/29	1	61.50	0	0.00	62.10	1	656	0.15%
2022/08/25	1	62.90	2	63.70	62.90	-1	653	-0.15%
2022/08/24	0	0.00	0	62.80	62.50	0	655	0.00%
2022/08/23	3	62.73	0	0.00	62.80	3	658	0.46%
2022/08/22	0	0.00	6	63.38	63.40	-6	659	-0.91%
2022/08/19	0	0.00	7	62.80	63.00	-7	654	-1.07%
2022/08/18	2	62.70	0	0.00	62.30	2	650	0.31%
2022/08/17	1	63.20	12.1	63.29	63.70	-11.1	643	-1.73%
2022/08/16	6	61.98	1	62.50	62.40	5	628	0.80%
2022/08/15	1	61.30	3	61.80	61.70	-2	623	-0.32%
2022/08/11	2	59.80	2	60.80	60.30	0	615	0.00%
2022/08/10	0	0.00	1	59.60	59.00	-1	607	-0.16%
2022/08/09	2	59.30	0	0.00	59.40	2	604	0.33%
2022/08/08	0	58.50	3	58.07	58.70	-3	600	-0.50%
2022/08/05	1	57.00	0	0.00	57.00	1	603	0.17%
2022/08/04	5	55.28	0	0.00	56.70	5	588	0.85%
2022/08/03	15	56.65	0	0.00	55.80	15	581	2.58%
2022/08/02	7	59.46	0	0.00	59.20	7	567	1.23%
2022/08/01	6	60.48	0	0.00	60.30	6	554	1.08%
2022/07/29	3	61.27	1	61.60	61.00	2	556	0.36%
2022/07/28	5	61.50	0	0.00	61.40	5	549	0.91%
2022/07/27	1	60.80	0	0.00	61.40	1	546	0.18%
2022/07/21	0	0.00	3	62.00	62.20	-3	556	-0.54%
2022/07/19	2	60.00	0	0.00	60.50	2	545	0.37%
2022/07/18	5	59.50	0	0.00	59.30	5	532	0.94%
2022/07/15	20	57.70	0	0.00	58.00	20	525	3.80%
2022/07/14	14	58.77	0	0.00	58.20	14	511	2.74%
2022/07/13	0	0.00	1	62.40	62.20	-1	463	-0.22%
2022/07/12	3	60.10	0	0.00	60.70	3	466	0.64%
2022/07/04	1	66.90	0.3	66.80	65.90	0.7	470	0.15%
2022/07/01	4	66.58	0	0.00	66.00	4	483	0.83%
2022/06/28	0	0.00	6	71.22	71.30	-6	497	-1.21%
2022/06/24	15	70.07	5	68.92	70.50	10	514	1.94%
2022/06/23	0	68.80	0	0.00	67.90	0	505	0.00%
2022/06/01	0	68.40	0	0.00	68.10	0	846	0.00%
2022/05/31	2	67.90	0	0.00	67.90	2	842	0.24%
2022/05/24	0	0.00	1	65.40	65.70	-1	864	-0.12%
2022/05/18	0	0.00	1	66.80	66.80	-1	906	-0.11%
2022/05/16	0	66.30	0	0.00	66.10	0	916	0.00%
2022/05/12	1	63.40	0	0.00	63.10	1	921	0.11%
2022/05/11	1	65.20	0	0.00	64.70	1	918	0.11%
2022/05/10	0	0.00	1	63.60	64.20	-1	920	-0.11%
2022/05/09	1	64.00	1	64.30	64.60	0	911	0.00%
2022/05/06	2	65.60	0	0.00	66.00	2	901	0.22%
2022/05/05	0	67.50	0	0.00	67.50	0	889	0.00%
2022/04/29	2	67.10	0	0.00	67.10	2	927	0.22%
2022/04/28	2	66.10	0	0.00	66.80	2	933	0.22%
2022/04/27	14	66.15	0	0.00	66.20	14	935	1.50%
2022/04/26	11	68.41	0	0.00	68.30	11	924	1.19%
2022/04/25	1.2	69.30	0	0.00	68.50	1.2	934	0.13%
2022/04/22	1	71.70	5	71.90	71.80	-4	951	-0.42%
2022/04/21	0	0.00	1	71.10	71.60	-1	973	-0.10%
2022/04/20	2	69.80	0	0.00	70.90	2	989	0.20%
2022/04/18	0.1	69.90	0	0.00	69.80	0.1	1,004	0.01%
2022/04/15	0	0.00	1	71.30	71.00	-1	1,002	-0.10%
2022/04/13	1	72.90	0	0.00	73.50	1	1,024	0.10%
2022/04/12	0	0.00	2	73.50	73.40	-2	1,047	-0.19%
2022/04/11	0	0.00	1	73.00	72.70	-1	1,050	-0.10%
2022/04/07	2	73.35	0	0.00	72.80	2	1,038	0.19%
2022/04/06	0	73.20	1	72.30	73.30	-1	1,025	-0.09%
2022/03/31	1	72.00	1	71.80	71.90	0	1,017	0.00%
2022/03/30	1.2	71.54	2	71.50	71.90	-0.8	1,014	-0.08%
2022/03/29	11	69.59	0	0.00	69.30	11	1,007	1.09%
2022/03/25	0.4	71.02	1	71.00	70.20	-0.6	983	-0.06%
2022/03/23	1	70.80	0	0.00	70.80	1	973	0.10%
2022/03/22	2	69.65	0	0.00	70.30	2	961	0.21%
2022/03/21	2	70.40	0	0.00	70.20	2	949	0.21%
2022/03/18	2	70.85	2	71.10	71.40	0	933	0.00%
2022/03/17	3.1	67.93	0	0.00	68.00	3.1	893	0.35%
2022/03/16	3	67.30	0	0.00	67.50	3	861	0.35%
2022/03/15	3	66.77	0	0.00	66.80	3	842	0.36%
2022/03/14	7	69.37	0	0.00	68.90	7	799	0.88%
2022/03/10	1	73.50	0	0.00	73.70	1	748	0.13%
2022/03/09	2	72.50	0	0.00	72.90	2	744	0.27%
2022/03/08	0	73.30	1	72.90	73.00	-1	739	-0.13%
2022/03/07	23	74.21	0	0.00	74.20	23	737	3.12%
2022/03/03	21.2	78.27	0	0.00	78.10	21.2	762	2.78%
2022/03/02	2	78.00	0	0.00	78.40	2	771	0.26%
2022/03/01	0	0.00	2	78.30	78.40	-2	769	-0.26%
2022/02/25	1	77.90	0	0.00	78.30	1	799	0.13%
2022/02/24	1	77.50	0	0.00	77.50	1	796	0.13%
2022/02/16	1	80.30	0	0.00	80.80	1	797	0.13%
2022/01/26	2	79.00	0	0.00	80.00	2	840	0.24%
2022/01/25	2	79.80	0	0.00	79.50	2	841	0.24%
2022/01/14	0.2	84.50	0	0.00	84.80	0.2	882	0.03%
2022/01/13	0	0.00	6	84.75	83.40	-6	867	-0.69%
2022/01/06	30	83.63	8	83.79	83.90	22	852	2.58%
2022/01/05	0	0.00	3	82.90	82.50	-3	843	-0.36%
2021/12/30	1	81.10	1	81.30	81.70	0	837	0.00%
2021/12/16	0	0.00	1	80.50	80.70	-1	962	-0.10%
2021/12/15	1	81.30	0	0.00	81.00	1	971	0.10%
2021/12/14	1	81.50	0	0.00	82.00	1	1,016	0.10%
2021/12/13	0	0.00	1	82.40	81.60	-1	1,047	-0.10%
2021/12/10	0	0.00	2	82.25	82.00	-2	1,050	-0.19%
2021/12/09	3.2	82.35	0	0.00	82.30	3.2	1,074	0.30%
2021/12/08	2	80.80	1	81.00	81.20	1	1,091	0.09%
2021/12/07	0	0.00	1	80.50	80.70	-1	1,103	-0.09%
2021/12/06	2	79.05	0	0.00	79.00	2	1,120	0.18%
2021/12/03	1	78.20	0	0.00	78.20	1	1,145	0.09%
2021/11/30	1	78.70	0	0.00	77.80	1	1,207	0.08%
2021/11/29	4	78.28	1	78.20	78.10	3	1,185	0.25%
2021/11/26	5	80.02	2	79.90	80.00	3	1,180	0.25%
2021/11/25	1	80.50	0	0.00	81.00	1	1,179	0.08%
2021/11/24	4	80.20	0	0.00	80.40	4	1,180	0.34%
2021/11/23	0.1	81.60	0	0.00	81.40	0.1	1,153	0.01%
2021/11/22	1	81.30	0	0.00	82.30	1	1,148	0.09%
2021/11/19	2	81.40	0	0.00	81.70	2	1,149	0.17%
2021/11/18	2	81.60	0	0.00	81.80	2	1,150	0.17%
2021/11/10	3	83.93	0	0.00	84.30	3	1,206	0.25%
2021/11/04	0	0.00	4	88.00	86.50	-4	1,260	-0.32%
2021/11/02	0	0.00	2	84.60	84.90	-2	1,254	-0.16%
2021/10/26	2	84.25	0	0.00	84.20	2	1,325	0.15%
2021/10/25	5	83.50	6	83.63	82.90	-1	1,315	-0.08%
2021/10/19	1	79.30	0	0.00	79.10	1	1,331	0.08%
2021/10/18	1	76.70	0	0.00	77.70	1	1,333	0.07%
2021/10/07	0	77.90	0	0.00	78.00	0	1,488	0.00%
2021/10/06	1	75.70	0	0.00	76.20	1	1,526	0.07%
2021/10/04	1	75.50	0	0.00	76.90	1	1,533	0.07%
2021/10/01	2	80.30	0	0.00	78.70	2	1,537	0.13%
2021/09/29	4	81.20	0	0.00	81.00	4	1,693	0.24%
2021/09/28	1	82.00	0	0.00	82.90	1	1,709	0.06%
2021/09/22	2	83.80	0	0.00	83.60	2	1,748	0.11%
2021/09/17	0	0.00	4	85.80	86.80	-4	1,763	-0.23%
2021/09/16	4	84.30	0	0.00	83.80	4	1,765	0.23%
2021/09/15	2	87.25	0	0.00	87.20	2	1,741	0.11%
2021/09/14	1	88.20	0	0.00	87.50	1	1,755	0.06%
2021/09/13	0	0.00	2	88.40	88.20	-2	1,742	-0.11%
2021/09/07	0	0.00	1	86.20	85.80	-1	1,940	-0.05%
2021/09/06	1	85.50	0	0.00	86.00	1	2,020	0.05%
2021/09/03	0	0.00	3	84.50	87.30	-3	2,010	-0.15%
2021/09/01	1	82.90	0	0.00	83.50	1	2,021	0.05%
2021/08/30	0	83.40	4	84.03	83.90	-4	2,134	-0.19%
2021/08/27	1	82.70	0	0.00	82.90	1	2,195	0.05%
2021/08/20	5	81.80	0	0.00	82.50	5	2,362	0.21%
2021/08/19	1	82.10	0	0.00	82.00	1	2,362	0.04%
2021/08/18	0	0.00	3	84.10	84.50	-3	2,362	-0.13%
2021/08/17	8	81.68	3	81.90	81.50	5	2,372	0.21%
2021/08/12	0	0.00	4	86.45	86.10	-4	2,331	-0.17%
2021/08/11	0	84.50	0	0.00	85.40	0	2,334	0.00%
2021/08/10	3	84.20	0	0.00	85.30	3	2,355	0.13%
2021/08/06	6	87.98	0	0.00	88.70	6	2,388	0.25%
2021/08/05	3	88.07	0	0.00	88.00	3	2,422	0.12%
2021/08/04	0.1	90.00	20	90.30	90.00	-19.9	2,450	-0.81%
2021/08/03	0	0.00	3	86.10	87.00	-3	2,482	-0.12%
2021/08/02	23	89.96	0	0.00	89.70	23	2,508	0.92%
2021/07/28	2	88.90	3	90.47	90.20	-1	2,496	-0.04%
2021/07/27	11	90.56	0.1	90.60	91.00	10.9	2,504	0.44%
2021/07/26	0	0.00	1	91.60	92.90	-1	2,488	-0.04%
2021/07/23	0	0.00	2	94.00	92.90	-2	2,503	-0.08%
2021/07/21	2	92.85	0	0.00	90.90	2	2,496	0.08%
2021/07/20	5	91.10	1	91.10	92.20	4	2,494	0.16%
2021/07/19	6	93.90	0	0.00	94.60	6	2,478	0.24%
2021/07/16	1	95.40	0	0.00	95.80	1	2,523	0.04%
2021/07/15	3	96.33	0	0.00	96.70	3	2,539	0.12%
2021/07/12	7	100.86	0	0.00	99.50	7	2,663	0.26%
2021/07/09	1	102.00	0	0.00	102.50	1	2,816	0.04%
2021/07/08	0	0.00	0.1	105.00	104.00	-0.1	2,880	0.00%
2021/07/07	4.1	106.22	3	105.33	106.00	1.1	2,915	0.04%
2021/07/06	3	105.83	3	106.67	105.50	0	2,884	0.00%
2021/07/01	0	0.00	2	99.80	100.00	-2	2,862	-0.07%
2021/06/30	0.1	101.00	0	0.00	102.00	0.1	2,858	0.00%
2021/06/29	0	100.00	0	0.00	100.00	0	2,865	0.00%
2021/06/28	0	0.00	9	103.89	103.00	-9	2,859	-0.31%
2021/06/25	3	103.00	8	105.00	101.00	-5	2,847	-0.18%
2021/06/24	1	100.00	3	101.33	100.50	-2	2,812	-0.07%
2021/06/23	5	101.00	0	0.00	101.00	5	2,826	0.18%
2021/06/22	0	0.00	0.1	100.00	99.30	-0.1	2,829	0.00%
2021/06/21	1	97.40	0	0.00	98.90	1	2,816	0.04%
2021/06/18	11	101.59	5	104.70	100.00	6	2,800	0.21%
2021/06/17	0	0.00	0	100.50	99.90	0	2,628	0.00%
2021/06/15	0	0.00	5	100.56	101.50	-5	2,567	-0.19%
2021/06/10	3	94.13	1	94.90	94.50	2	2,490	0.08%
2021/06/09	2	95.95	25	96.55	96.30	-23	2,474	-0.93%
2021/06/08	2	97.95	70	98.83	98.00	-68	2,460	-2.76%
2021/06/07	0	0.00	16	102.50	103.50	-16	2,428	-0.66%
2021/06/04	3	100.27	6	100.28	98.80	-3	2,406	-0.12%
2021/06/03	111	103.39	16.2	101.44	102.50	94.9	2,379	3.99%	大買/
2021/06/01	0	0.00	3	94.30	94.30	-3	2,241	-0.13%
2021/05/28	3	94.50	0	0.00	94.30	3	2,267	0.13%
2021/05/25	0	0.00	1	95.00	94.10	-1	2,328	-0.04%
2021/05/24	0	0.00	2	93.50	95.10	-2	2,332	-0.09%
2021/05/21	1	90.60	1	91.10	91.60	0	2,342	0.00%
2021/05/19	0	0.00	6	90.50	89.30	-6	2,406	-0.25%
2021/05/17	2	81.27	2	84.20	84.20	0	2,459	0.00%
2021/05/13	0	89.90	13	90.23	89.90	-13	2,450	-0.53%
2021/05/12	3	88.30	0	0.00	87.60	3	2,442	0.12%
2021/05/11	1	96.92	9	100.19	96.90	-8	2,444	-0.33%
2021/05/10	1	97.80	2	99.85	98.90	-1	2,390	-0.04%
2021/05/05	2	91.50	1	92.00	92.00	1	2,493	0.04%
2021/04/29	0	95.00	2	94.71	96.80	-2	2,624	-0.08%
2021/04/28	0.1	96.30	0	0.00	96.90	0.1	2,668	0.00%
2021/04/26	3	97.03	0	0.00	97.40	3	2,917	0.10%
2021/04/23	0	0.00	21	96.33	97.10	-21	3,030	-0.69%
2021/04/22	1	94.70	2	95.70	96.10	-1	3,165	-0.03%
2021/04/21	0	0.00	1	97.90	98.00	-1	3,283	-0.03%
2021/04/20	1	97.30	5	97.08	97.00	-4	3,328	-0.12%
2021/04/19	2	96.25	12	97.09	97.30	-10	3,348	-0.30%
2021/04/16	8	97.39	5	96.88	95.10	3	3,380	0.09%
2021/04/15	0	0.00	16.7	96.19	96.60	-16.7	3,278	-0.51%
2021/04/14	2	88.65	5.1	89.21	87.90	-3.1	3,111	-0.10%
2021/04/13	5	86.88	13	87.90	85.80	-8	3,043	-0.26%
2021/04/12	0	0.00	6	85.82	86.60	-6	2,995	-0.20%
2021/04/09	2	84.90	1	84.60	84.60	1	2,966	0.03%
2021/04/08	5	84.16	10	85.04	83.20	-5	2,965	-0.17%
2021/04/07	1	84.80	10.2	83.94	84.80	-9.2	2,924	-0.31%
2021/04/01	1	79.70	2	80.00	80.60	-1	2,904	-0.03%
2021/03/31	0	0.00	3	81.50	81.30	-3	2,890	-0.10%
2021/03/30	0	0.00	2	80.70	80.90	-2	2,883	-0.07%
2021/03/26	2.1	79.22	0	0.00	79.70	2.1	2,878	0.07%
2021/03/25	4	78.70	0	0.00	78.50	4	2,863	0.14%
2021/03/24	0	0.00	1	80.70	80.70	-1	2,847	-0.04%
2021/03/19	1.1	79.12	0	0.00	79.90	1.1	2,836	0.04%
2021/03/18	0.1	81.00	0	0.00	80.50	0.1	2,835	0.00%
2021/03/17	3	80.23	1	80.30	80.60	2	2,831	0.07%
2021/03/16	1	80.00	0	0.00	80.50	1	2,831	0.04%
2021/03/15	1	81.50	0	0.00	81.30	1	2,845	0.04%
2021/03/12	2	81.50	0	0.00	81.70	2	2,849	0.07%
2021/03/11	0	0.00	1	82.90	82.90	-1	2,845	-0.04%
2021/03/10	2	79.20	0	0.00	79.30	2	2,825	0.07%
2021/03/09	2	79.55	1	79.20	80.50	1	2,804	0.04%
2021/03/08	2	82.80	0	0.00	81.80	2	2,784	0.07%
2021/02/25	0	0.00	5.4	85.00	85.00	-5.4	2,778	-0.19%
2021/02/24	0	0.00	1	86.50	86.20	-1	2,762	-0.04%
2021/02/23	0	0.00	2	86.35	86.80	-2	2,755	-0.07%
2021/02/22	2	86.20	0	85.80	85.70	2	2,763	0.07%
2021/02/19	0	0.00	12	86.32	87.60	-12	2,740	-0.44%
2021/02/18	2	85.60	5	85.32	85.60	-3	2,709	-0.11%
2021/02/17	2	83.30	10	82.73	83.80	-8	2,662	-0.30%
2021/02/05	0	0.00	1	81.20	81.00	-1	2,626	-0.04%
2021/02/04	0	0.00	4	81.78	82.00	-4	2,629	-0.15%
2021/02/03	5	81.20	1	81.30	81.20	4	2,661	0.15%
2021/02/02	0	0.00	6	79.47	80.70	-6	2,721	-0.22%
2021/02/01	1	77.00	6	77.73	77.00	-5	2,666	-0.19%
2021/01/29	7	78.47	6	80.55	77.60	1	2,658	0.04%
2021/01/28	2	79.95	5	80.78	81.00	-3	2,558	-0.12%
2021/01/27	4	80.58	6	80.78	81.50	-2	2,516	-0.08%
2021/01/26	0	0.00	1	81.20	81.10	-1	2,496	-0.04%
2021/01/25	2	77.75	2	79.10	79.70	0	2,483	0.00%
2021/01/22	12	79.58	1	80.00	79.90	11	2,429	0.45%
2021/01/21	1	78.50	4	81.45	79.40	-3	2,386	-0.13%
2021/01/20	10	80.94	16	82.08	79.90	-6	2,326	-0.26%
2021/01/19	3	80.37	10.1	81.07	80.30	-7.1	2,205	-0.32%
2021/01/18	0	0.00	6.1	79.32	79.90	-6.1	2,096	-0.29%
2021/01/15	20.1	77.83	7	78.53	77.20	13.1	1,963	0.66%
2021/01/14	10.1	78.91	43	79.59	80.30	-32.9	1,868	-1.76%
2021/01/13	3	76.17	9	76.76	76.30	-6	1,736	-0.35%
2021/01/12	0	0.00	1	75.10	75.40	-1	1,660	-0.06%
2021/01/11	15	74.05	1	76.00	74.90	14	1,612	0.87%
2021/01/08	0	0.00	3	70.90	73.30	-3	1,595	-0.19%
2021/01/07	0	0.00	1.1	71.36	71.50	-1.1	1,703	-0.06%
2021/01/06	0.1	72.60	0	0.00	71.20	0.1	1,692	0.00%
2021/01/05	0.1	73.10	0	0.00	72.90	0.1	1,676	0.00%
2021/01/04	0	0.00	2	72.90	72.90	-2	1,672	-0.12%
2020/12/31	0	0.00	2	72.20	74.00	-2	1,665	-0.12%
2020/12/29	6.5	74.25	1	74.60	73.60	5.5	1,658	0.33%
2020/12/28	5	72.80	0	0.00	72.80	5	1,629	0.31%
2020/12/25	13	71.92	0	0.00	72.00	13	1,619	0.80%
2020/12/24	2	71.60	0	0.00	71.90	2	1,613	0.12%
2020/12/23	1	72.00	0	0.00	72.00	1	1,620	0.06%
2020/12/21	1	72.50	0	0.00	73.00	1	1,647	0.06%
2020/12/18	1	72.00	0	0.00	71.80	1	1,672	0.06%
2020/12/17	10	73.30	0	0.00	72.50	10	1,683	0.59%
2020/12/15	4	72.90	0	0.00	72.90	4	1,699	0.24%
2020/12/14	1	73.60	1	74.00	73.60	0	1,720	0.00%
2020/12/11	0	0.00	2	71.95	72.10	-2	1,749	-0.11%
2020/12/09	3	73.07	0	0.00	73.20	3	1,782	0.17%
2020/12/08	0	0.00	2	73.30	73.30	-2	1,779	-0.11%
2020/12/04	0	0.00	2.1	74.30	74.80	-2.1	1,819	-0.11%
2020/12/02	1	74.20	0	0.00	74.30	1	1,873	0.05%
2020/12/01	0	0.00	2	74.95	75.20	-2	1,901	-0.11%
2020/11/30	1	75.00	0	0.00	75.00	1	1,988	0.05%
2020/11/27	2	75.10	0	0.00	74.90	2	2,049	0.10%
2020/11/26	1	75.80	0	0.00	75.90	1	2,053	0.05%
2020/11/25	1	76.20	3	77.73	76.30	-2	2,088	-0.10%
2020/11/24	0	0.00	2	76.80	76.60	-2	2,142	-0.09%
2020/11/23	1	75.00	1	74.90	75.30	0	2,334	0.00%
2020/11/19	3	75.97	1	76.00	75.50	2	2,537	0.08%
2020/11/18	2	74.75	0	0.00	73.80	2	2,565	0.08%
2020/11/17	1	74.50	1	74.50	74.40	0	2,595	0.00%
2020/11/16	0.5	75.70	0	0.00	74.50	0.5	2,662	0.02%
2020/11/13	0	0.00	1	75.40	74.90	-1	2,705	-0.04%
2020/11/12	1.1	75.05	4	75.65	75.80	-2.9	2,743	-0.11%
2020/11/11	2	76.05	6	76.28	76.20	-4	2,819	-0.14%
2020/11/10	1	74.50	17	74.43	73.40	-16	2,783	-0.57%
2020/11/06	2	71.20	0	0.00	70.90	2	3,025	0.07%
2020/11/05	1	70.70	0	0.00	71.00	1	3,152	0.03%
2020/11/03	0	0.00	3	70.57	70.70	-3	3,532	-0.08%
2020/11/02	2	68.80	2	68.85	68.80	0	3,758	0.00%
2020/10/30	2	70.00	0	0.00	70.80	2	3,734	0.05%
2020/10/27	2	71.60	5	71.70	72.60	-3	3,854	-0.08%
2020/10/26	1	72.20	1	72.40	72.00	0	3,861	0.00%
2020/10/22	4	74.40	5	74.34	72.80	-1	3,901	-0.03%
2020/10/21	0	0.00	9	74.43	74.30	-9	3,858	-0.23%
2020/10/20	3	71.97	1	72.00	72.00	2	3,826	0.05%
2020/10/19	3	72.83	3	72.53	72.50	0	3,826	0.00%
2020/10/16	6.1	73.78	2	74.70	72.20	4.1	3,828	0.11%
2020/10/15	3	72.50	5	72.28	74.10	-2	3,765	-0.05%
2020/10/13	1	68.50	0	0.00	68.30	1	3,646	0.03%
2020/10/08	0	0.00	3	68.50	68.30	-3	3,692	-0.08%
2020/10/07	1	67.80	2	68.00	68.10	-1	3,692	-0.03%
2020/10/06	0	0.00	3	67.70	68.00	-3	3,692	-0.08%
2020/10/05	2	66.85	8	67.00	66.90	-6	3,704	-0.16%
2020/09/30	0	0.00	1	66.60	67.60	-1	3,716	-0.03%
2020/09/29	1	65.60	1	66.20	65.80	0	3,726	0.00%
2020/09/28	6	66.30	0	0.00	65.80	6	3,775	0.16%
2020/09/25	7	64.71	2	64.30	64.30	5	3,785	0.13%
2020/09/24	9	66.40	0	0.00	65.80	9	3,782	0.24%
2020/09/23	5	67.58	1	68.00	68.10	4	3,769	0.11%
2020/09/22	14	68.39	4	68.70	68.60	10	3,749	0.27%
2020/09/21	7	69.76	5	69.76	69.50	2	3,736	0.05%
2020/09/18	2	69.20	0	0.00	69.30	2	3,732	0.05%
2020/09/17	0	0.00	1	69.30	68.90	-1	3,730	-0.03%
2020/09/16	9	68.16	0	0.00	68.60	9	3,711	0.24%
2020/09/15	4	68.25	0	0.00	69.40	4	3,678	0.11%
2020/09/14	12	68.56	0	0.00	68.10	12	3,670	0.33%
2020/09/11	5	69.10	1	68.70	68.70	4	3,672	0.11%
2020/09/10	2	69.30	0	0.00	69.80	2	3,677	0.05%
2020/09/09	3	70.33	0	0.00	70.00	3	3,676	0.08%
2020/09/08	1	71.00	0	0.00	70.60	1	3,669	0.03%
2020/09/07	17	72.61	5	72.10	72.00	12	3,688	0.33%
2020/09/04	7	74.90	3	74.73	74.90	4	3,704	0.11%
2020/09/03	2	75.65	0.1	76.40	76.00	1.9	3,729	0.05%
2020/09/02	2	80.05	0	0.00	78.60	2	3,708	0.05%
2020/09/01	1	79.70	4	80.48	80.60	-3	3,663	-0.08%
2020/08/31	2	79.80	9	80.10	79.00	-7	3,657	-0.19%
2020/08/28	6	79.98	4	80.90	79.10	2	3,624	0.06%
2020/08/27	7	78.13	16	79.61	79.50	-9	3,556	-0.25%
2020/08/26	4	76.43	4	76.73	77.00	0	3,344	0.00%
2020/08/25	7	75.34	6	76.00	76.40	1	3,255	0.03%
2020/08/24	1	72.00	12	74.34	73.10	-11	3,154	-0.35%
2020/08/21	1	70.30	3	71.57	73.10	-2	3,147	-0.06%
2020/08/20	8	69.50	14	69.96	69.80	-6	3,170	-0.19%
2020/08/19	9	74.33	7	72.90	72.60	2	3,137	0.06%
2020/08/18	0	0.00	3	73.93	73.90	-3	3,095	-0.10%
2020/08/17	3	73.53	5	71.86	72.90	-2	3,099	-0.06%
2020/08/14	1	72.70	11	73.65	73.30	-10	3,072	-0.33%
2020/08/13	5	75.38	1	75.20	73.00	4	3,089	0.13%
2020/08/12	12	76.53	42	74.86	75.20	-30	3,032	-0.99%
2020/08/11	16	72.81	34	72.92	72.80	-18	2,845	-0.63%
2020/08/10	5	72.10	2.2	72.16	70.80	2.8	2,748	0.10%
2020/08/07	20	72.06	25	72.49	70.80	-5	2,659	-0.19%
2020/08/06	1	69.60	26	69.89	70.60	-25	2,420	-1.03%
2020/08/05	3	64.50	0	0.00	64.20	3	2,195	0.14%
2020/08/04	1	62.20	3	64.00	63.90	-2	2,251	-0.09%
2020/08/03	4	61.95	1	62.00	62.00	3	2,222	0.14%
2020/07/31	1	64.50	9	65.30	64.50	-8	2,190	-0.37%
2020/07/30	0	0.00	5	65.80	65.30	-5	2,169	-0.23%
2020/07/29	0	0.00	5	65.50	65.50	-5	2,166	-0.23%
2020/07/28	7	63.13	0	0.00	64.50	7	2,175	0.32%
2020/07/24	0	0.00	1	65.70	65.70	-1	2,296	-0.04%
2020/07/23	1	66.40	1	67.00	66.70	0	2,345	0.00%
2020/07/22	0.2	66.30	5	66.58	66.50	-4.8	2,363	-0.20%
2020/07/21	1	64.60	1	65.40	65.30	0	2,348	0.00%
2020/07/20	1	64.10	0	0.00	64.90	1	2,353	0.04%
2020/07/17	0	0.00	8	66.69	65.20	-8	2,355	-0.34%
2020/07/16	1	66.00	11	66.32	66.40	-10	2,365	-0.42%
2020/07/15	1	64.50	0	0.00	64.20	1	2,338	0.04%
2020/07/13	15	64.26	0	0.00	64.60	15	2,361	0.64%
2020/07/10	2	64.15	1	64.10	64.10	1	2,404	0.04%
2020/07/09	30	65.80	25	66.10	65.80	5	2,438	0.21%
2020/07/08	0	0.00	21	66.81	66.80	-21	2,445	-0.86%
2020/07/07	18	65.90	15	66.87	66.90	3	2,453	0.12%
2020/07/06	5	64.50	0	0.00	65.30	5	2,433	0.21%
2020/07/03	4	64.70	0	0.00	64.40	4	2,478	0.16%
2020/07/02	3	64.87	1	65.50	64.90	2	2,503	0.08%
2020/07/01	1	64.70	1	65.60	65.40	0	2,512	0.00%
2020/06/30	1	64.50	0	0.00	64.50	1	2,519	0.04%
2020/06/29	2	64.40	0	0.00	64.10	2	2,551	0.08%
2020/06/24	3	66.23	1	66.10	66.00	2	2,559	0.08%
2020/06/23	1	66.30	0	0.00	66.30	1	2,600	0.04%
2020/06/22	3	66.30	10	66.14	66.30	-7	2,690	-0.26%
2020/06/19	1	67.30	1	68.00	66.90	0	2,744	0.00%
2020/06/18	3	67.53	3	67.47	68.00	0	2,774	0.00%
2020/06/17	10	67.00	0	0.00	67.00	10	2,802	0.36%
2020/06/16	1	64.70	0	0.00	65.20	1	2,840	0.04%
2020/06/15	15	63.67	0	0.00	63.80	15	2,866	0.52%
2020/06/12	21	63.48	2	63.60	65.00	19	2,850	0.67%
2020/06/11	36	67.26	5	67.02	66.40	31	2,850	1.09%
2020/06/10	5	69.74	1	70.50	69.30	4	2,836	0.14%
2020/06/09	2	71.45	22	70.72	71.50	-20	2,856	-0.70%
2020/06/08	1	68.20	31	68.53	69.20	-30	2,839	-1.06%
2020/06/05	9	69.76	5	70.22	69.70	4	2,828	0.14%
2020/06/04	1	68.90	0	0.00	68.90	1	2,817	0.04%
2020/06/03	6	68.92	0	0.00	69.00	6	2,827	0.21%
2020/06/02	1	68.10	1	69.00	68.10	0	2,834	0.00%
2020/06/01	0	0.00	5	68.92	69.00	-5	2,838	-0.18%
2020/05/29	1	68.20	0	0.00	68.50	1	2,830	0.04%
2020/05/28	0	0.00	14	70.29	69.30	-14	2,834	-0.49%
2020/05/27	2	68.60	12	69.46	69.70	-10	2,841	-0.35%
2020/05/26	0	0.00	4	68.15	68.10	-4	2,802	-0.14%
2020/05/22	10	67.71	0	0.00	66.00	10	2,766	0.36%
2020/05/21	0	0.00	10	67.20	68.00	-10	2,739	-0.36%
2020/05/20	4	65.50	10	65.98	66.00	-6	2,769	-0.22%
2020/05/19	8	65.11	22	64.57	65.80	-14	2,744	-0.51%
2020/05/18	3	62.30	46	62.05	62.00	-43	2,708	-1.59%
2020/05/15	25	59.85	1	60.50	60.50	24	2,690	0.89%
2020/05/14	11	61.70	0	0.00	61.40	11	2,686	0.41%
2020/05/13	5	62.76	3	63.43	62.80	2	2,670	0.07%
2020/05/11	12.2	62.30	1	62.60	63.00	11.2	2,641	0.42%
2020/05/08	16	64.96	1	65.10	64.30	15	2,571	0.58%
2020/05/07	5	65.80	1	65.50	66.50	4	2,537	0.16%
2020/05/06	1	66.10	2	66.10	65.50	-1	2,551	-0.04%
2020/05/05	10	67.19	6	66.88	67.00	4	2,564	0.16%
2020/05/04	1.2	67.09	1	67.00	67.20	0.2	2,558	0.01%
2020/04/30	7	68.66	0	0.00	69.00	7	2,548	0.27%
2020/04/29	8	68.94	19	66.74	68.90	-11	2,531	-0.43%
2020/04/28	13	64.94	2	65.35	65.00	11	2,438	0.45%
2020/04/27	1	62.80	1	62.90	62.80	0	2,415	0.00%
2020/04/24	11	61.34	1	62.00	61.10	10	2,389	0.42%
2020/04/23	0	0.00	1	61.30	61.20	-1	2,387	-0.04%
2020/04/21	14	62.03	2	63.25	61.70	12	2,415	0.50%
2020/04/20	1	63.70	2	63.05	63.40	-1	2,441	-0.04%
2020/04/17	31	63.03	0	0.00	62.80	31	2,444	1.27%
2020/04/16	2	63.65	1	63.80	63.70	1	2,429	0.04%
2020/04/15	1	63.30	0	0.00	63.70	1	2,432	0.04%
2020/04/14	0	0.00	17	63.08	63.60	-17	2,405	-0.71%
2020/04/13	8	60.00	2	60.10	60.10	6	2,389	0.25%
2020/04/10	1	59.60	3	59.87	59.30	-2	2,429	-0.08%
2020/04/09	4	59.98	0	0.00	58.70	4	2,444	0.16%
2020/04/08	0	0.00	7	59.50	59.70	-7	2,444	-0.29%
2020/04/07	11	56.21	5	56.04	56.10	6	2,404	0.25%
2020/04/06	2	52.55	3	53.23	53.60	-1	2,416	-0.04%
2020/04/01	0	0.00	4	52.20	53.70	-4	2,400	-0.17%
2020/03/31	3	51.97	2	52.20	52.10	1	2,406	0.04%
2020/03/30	0	0.00	1	49.35	52.20	-1	2,391	-0.04%
2020/03/27	9	51.87	2	52.00	51.70	7	2,398	0.29%
2020/03/26	9	50.63	68	50.29	50.70	-59	2,384	-2.47%
2020/03/25	52	48.18	8	47.99	48.25	44	2,337	1.88%
2020/03/24	5	44.10	1	43.30	43.90	4	2,316	0.17%
2020/03/23	23	42.88	2	44.70	42.25	21	2,330	0.90%
2020/03/20	10	47.91	11	47.05	46.90	-1	2,265	-0.04%
2020/03/19	17	46.07	1	45.85	45.85	16	2,205	0.73%
2020/03/18	2	52.15	2	51.65	50.90	0	2,166	0.00%
2020/03/17	2	51.15	2	51.20	52.30	0	2,144	0.00%
2020/03/16	12	55.65	345	55.34	55.00	-333	2,095	-15.89%	大賣/鉅額交易
2020/03/13	8	58.05	3	58.13	59.50	5	2,058	0.24%
2020/03/12	9	65.83	1	64.10	64.10	8	1,974	0.41%
2020/03/11	0	0.00	10	71.20	71.20	-10	1,932	-0.52%
2020/03/10	1	68.50	0	0.00	70.70	1	1,917	0.05%
2020/03/09	1	68.60	2	70.40	69.50	-1	1,898	-0.05%
2020/03/06	5	71.56	1	72.40	70.90	4	1,885	0.21%
2020/03/04	1	69.70	3	70.50	70.50	-2	1,856	-0.11%
2020/03/03	1	71.40	0	0.00	70.20	1	1,848	0.05%
2020/03/02	2	71.50	0	0.00	71.30	2	1,821	0.11%
2020/02/27	4	71.18	0	0.00	69.70	4	1,777	0.23%
2020/02/26	0	0.00	7	72.00	71.90	-7	1,765	-0.40%
2020/02/25	1	72.50	0	0.00	72.50	1	1,753	0.06%
2020/02/21	4	72.85	2	73.60	72.80	2	1,719	0.12%
2020/02/20	9	75.36	1	75.60	75.10	8	1,611	0.50%
2020/02/19	10	76.50	0	0.00	76.40	10	1,583	0.63%
2020/02/18	0	0.00	1	77.10	76.90	-1	1,569	-0.06%
2020/02/17	10	77.46	3	78.40	77.30	7	1,575	0.44%
2020/02/13	2	79.20	0	0.00	79.20	2	1,552	0.13%
2020/02/12	2	80.20	2	80.15	80.10	0	1,568	0.00%
2020/02/11	0	0.00	2	80.55	80.60	-2	1,575	-0.13%
2020/02/07	5	80.18	2.1	79.94	80.00	2.9	1,612	0.18%
2020/02/05	2	80.90	0	0.00	81.20	2	1,569	0.13%
2020/02/04	1	79.80	6	80.00	80.40	-5	1,557	-0.32%
2020/02/03	3	78.33	1	78.50	79.80	2	1,557	0.13%
2020/01/31	4	79.65	0	0.00	79.20	4	1,535	0.26%
2020/01/30	6	81.42	1	80.10	81.00	5	1,514	0.33%
2020/01/20	0	0.00	1	87.00	87.00	-1	1,484	-0.07%
2020/01/17	2	86.85	0	0.00	86.60	2	1,478	0.14%
2020/01/16	1	86.80	0	0.00	86.50	1	1,476	0.07%
2020/01/15	0	0.00	1	88.40	87.00	-1	1,469	-0.07%
2020/01/14	1	88.50	4	88.90	89.20	-3	1,455	-0.21%
2020/01/09	2	86.20	6	85.52	86.20	-4	1,478	-0.27%
2020/01/07	4	86.68	4	86.33	85.70	0	1,578	0.00%
2020/01/06	1	87.50	5	86.62	86.80	-4	1,547	-0.26%
2020/01/03	1	85.20	1	83.70	84.80	0	1,496	0.00%
2020/01/02	2	84.70	3	84.97	84.60	-1	1,488	-0.07%
2019/12/31	0	0.00	6	83.32	84.30	-6	1,484	-0.40%
2019/12/30	1	83.50	7	84.07	84.20	-6	1,480	-0.41%
2019/12/26	0	0.00	2	81.50	81.50	-2	1,475	-0.14%
2019/12/24	2	83.00	7	82.97	82.90	-5	1,475	-0.34%
2019/12/23	3	82.30	0	0.00	82.20	3	1,475	0.20%
2019/12/20	7	82.59	6	81.78	82.10	1	1,472	0.07%
2019/12/19	2	80.00	3	80.73	81.00	-1	1,441	-0.07%
2019/12/18	3	79.70	2	80.75	80.50	1	1,418	0.07%
2019/12/17	1	77.90	0	0.00	77.80	1	1,372	0.07%
2019/12/16	1	77.40	1	77.10	77.70	0	1,387	0.00%
2019/12/13	1	77.70	0	0.00	77.40	1	1,411	0.07%
2019/12/10	3	77.67	8	78.04	78.50	-5	1,649	-0.30%
2019/12/02	1	76.50	0	0.00	78.00	1	1,799	0.06%
2019/11/29	2	77.20	0	0.00	77.50	2	1,808	0.11%
2019/11/28	1	78.10	0	0.00	78.00	1	1,818	0.06%
2019/11/27	0	0.00	2	79.60	78.50	-2	1,835	-0.11%
2019/11/26	1	78.30	2	79.00	79.00	-1	1,841	-0.05%
2019/11/25	9	77.48	0	0.00	77.40	9	1,832	0.49%
2019/11/22	2	77.80	0	0.00	77.80	2	1,829	0.11%
2019/11/19	1	78.90	0	0.00	78.90	1	1,893	0.05%
2019/11/18	0	0.00	5	78.90	78.50	-5	1,923	-0.26%
2019/11/15	8	78.28	0	0.00	78.10	8	1,929	0.41%
2019/11/14	2	78.60	0	0.00	78.30	2	1,933	0.10%
2019/11/13	1	79.90	0	0.00	79.20	1	1,943	0.05%
2019/11/08	4	82.03	0	0.00	82.10	4	1,979	0.20%
2019/11/07	2	81.95	0	0.00	81.50	2	1,989	0.10%
2019/11/06	0	0.00	1	81.50	82.40	-1	1,989	-0.05%
2019/11/05	1	80.00	0	0.00	79.90	1	1,979	0.05%
2019/10/31	2	80.20	0	0.00	79.60	2	2,028	0.10%
2019/10/30	1	80.50	0	0.00	80.30	1	2,048	0.05%
2019/10/29	1	80.90	0	0.00	80.90	1	2,083	0.05%
2019/10/28	0	0.00	15	81.00	82.10	-15	2,146	-0.70%
2019/10/24	0	0.00	1	81.80	82.60	-1	2,192	-0.05%
2019/10/22	1	81.50	0	0.00	81.60	1	2,206	0.05%
2019/10/21	2	82.00	1	82.50	83.00	1	2,206	0.05%
2019/10/18	0	0.00	3	83.30	82.00	-3	2,228	-0.13%
2019/10/17	1	84.30	3	83.30	83.80	-2	2,228	-0.09%
2019/10/16	2	81.40	20	82.37	83.10	-18	2,218	-0.81%
2019/10/15	6	78.48	0	0.00	79.00	6	2,214	0.27%
2019/10/09	1	78.80	0	0.00	78.80	1	2,504	0.04%
2019/10/08	1	80.60	0	0.00	81.00	1	2,662	0.04%
2019/10/07	16	80.30	7	81.01	80.60	9	2,674	0.34%
2019/10/02	0	0.00	5	79.60	79.30	-5	2,699	-0.19%
2019/09/27	6	77.50	0	0.00	77.40	6	2,741	0.22%
2019/09/26	1	80.00	6	79.67	79.70	-5	2,736	-0.18%
2019/09/25	1	79.20	0	0.00	79.10	1	2,712	0.04%
2019/09/24	1	78.00	1	78.30	78.00	0	2,711	0.00%
2019/09/23	1	78.20	0	0.00	78.20	1	2,709	0.04%
2019/09/20	0	0.00	5	78.40	78.20	-5	2,744	-0.18%
2019/09/19	2	77.30	2	77.60	78.30	0	2,743	0.00%
2019/09/17	9	77.07	1	76.50	76.50	8	2,745	0.29%
2019/09/16	11	77.93	2	79.15	78.00	9	2,751	0.33%
2019/09/12	12	81.87	1	81.40	81.40	11	2,729	0.40%
2019/09/11	6	84.67	1	84.70	84.50	5	2,678	0.19%
2019/09/10	1	84.60	11	87.30	84.90	-10	2,731	-0.37%
2019/09/06	1	83.50	3	83.37	83.00	-2	3,069	-0.07%
2019/09/05	0	0.00	10	83.70	83.70	-10	3,188	-0.31%
2019/09/03	2	82.50	0	0.00	83.10	2	3,441	0.06%
2019/09/02	1	84.40	0	0.00	84.40	1	3,449	0.03%
2019/08/30	6	82.77	0	0.00	83.90	6	3,454	0.17%
2019/08/29	1	83.00	0	0.00	83.00	1	3,452	0.03%
2019/08/26	153	82.47	0	0.00	82.70	153	3,497	4.38%	大買/鉅額交易
2019/08/23	1	84.50	5	85.10	84.40	-4	3,518	-0.11%
2019/08/22	7	84.30	2	84.90	84.40	5	3,539	0.14%
2019/08/21	6	85.08	0	0.00	85.90	6	3,512	0.17%
2019/08/20	13	86.65	2	86.20	86.50	11	3,494	0.31%
2019/08/19	1	86.20	1	87.40	86.50	0	3,504	0.00%
2019/08/16	1	87.40	0	0.00	87.10	1	3,520	0.03%
2019/08/15	21	89.12	0	0.00	88.20	21	3,606	0.58%
2019/08/14	1	91.90	0	0.00	92.10	1	3,641	0.03%
2019/08/13	6	91.38	0	0.00	90.70	6	3,646	0.16%
2019/08/08	2	91.10	0	0.00	90.90	2	3,695	0.05%
2019/08/07	0	0.00	1	91.00	89.50	-1	3,742	-0.03%
2019/08/06	1	86.00	0	0.00	89.50	1	3,779	0.03%
2019/08/05	0	0.00	2	90.30	89.30	-2	3,774	-0.05%
2019/08/02	2	91.25	2	92.10	91.00	0	3,780	0.00%
2019/08/01	0	0.00	3	93.87	93.10	-3	3,791	-0.08%
2019/07/31	6	91.92	3	92.00	92.00	3	3,776	0.08%
2019/07/30	3	96.00	4	95.80	92.90	-1	3,753	-0.03%
2019/07/26	6	93.43	1	92.30	92.90	5	3,693	0.14%
2019/07/25	2	93.60	1	94.00	93.70	1	3,677	0.03%
2019/07/24	16	93.89	0	0.00	93.10	16	3,682	0.43%
2019/07/23	0	0.00	2	95.80	93.50	-2	3,731	-0.05%
2019/07/22	43	95.27	1	95.00	95.20	42	3,744	1.12%
2019/07/19	0	0.00	1	93.10	93.90	-1	3,742	-0.03%
2019/07/17	6	93.52	3	94.40	92.70	3	3,680	0.08%
2019/07/16	14	94.69	17	94.32	96.30	-3	3,586	-0.08%
2019/07/15	1	87.40	17	91.30	92.50	-16	3,486	-0.46%
2019/07/12	20	88.17	75	87.93	86.40	-55	3,353	-1.64%
2019/07/11	1	90.90	2	91.80	92.40	-1	3,260	-0.03%
2019/07/10	0	0.00	1	91.30	90.50	-1	3,307	-0.03%
2019/07/09	0	0.00	4	90.60	90.00	-4	3,461	-0.12%
2019/07/08	1	89.40	1	89.20	89.30	0	3,454	0.00%
2019/07/05	1	88.70	0	0.00	89.20	1	3,486	0.03%
2019/07/04	1	90.60	1	89.20	90.50	0	3,665	0.00%
2019/07/02	1	88.70	0	0.00	88.80	1	3,690	0.03%
2019/07/01	3	88.30	0	0.00	88.90	3	3,711	0.08%
2019/06/28	12	89.40	14	89.41	89.70	-2	3,763	-0.05%
2019/06/27	5	88.78	9	88.00	88.60	-4	3,849	-0.10%
2019/06/24	0	0.00	2	90.85	90.20	-2	3,836	-0.05%
2019/06/21	2	92.00	0.1	90.10	90.10	1.9	3,826	0.05%
2019/06/20	1	91.10	0.1	91.60	91.80	0.9	3,789	0.02%
2019/06/19	3	91.70	7.3	91.21	91.20	-4.3	3,761	-0.11%
2019/06/18	7	89.47	23	89.56	90.10	-16	3,715	-0.43%
2019/06/17	0	0.00	4.2	90.78	89.70	-4.2	3,653	-0.11%
2019/06/14	5	88.70	10.3	88.52	89.20	-5.3	3,519	-0.15%
2019/06/13	5	82.94	44.3	82.82	84.80	-39.3	3,290	-1.19%
2019/06/12	7	81.77	9	81.93	81.30	-2	3,235	-0.06%
2019/06/11	5	80.80	45	79.21	81.20	-40	3,285	-1.22%
2019/06/06	4	73.38	0	0.00	73.50	4	3,383	0.12%
2019/06/05	0	0.00	1	75.30	75.20	-1	3,413	-0.03%
2019/06/04	4	75.40	2	75.10	74.60	2	3,473	0.06%
2019/06/03	6.1	76.48	100	76.95	76.10	-93.9	3,457	-2.72%
2019/05/31	1	78.50	2	79.00	78.10	-1	3,463	-0.03%
2019/05/30	1	78.00	4	78.78	78.80	-3	3,476	-0.09%
2019/05/29	0	0.00	1	76.30	78.10	-1	3,506	-0.03%
2019/05/28	2	76.50	0	0.00	76.10	2	3,507	0.06%
2019/05/27	3.1	75.58	0	0.00	75.50	3.1	3,508	0.09%
2019/05/24	1	77.30	127	76.72	76.30	-126	3,523	-3.58%	大賣/鉅額交易
2019/05/23	0	0.00	148	76.50	76.50	-148	3,541	-4.18%	大賣/鉅額交易
2019/05/22	6.1	79.63	6	80.07	78.60	0.1	3,530	0.00%
2019/05/21	3	78.10	9	79.14	79.40	-6	3,453	-0.17%
2019/05/20	1	76.10	15	76.30	76.30	-14	3,417	-0.41%
2019/05/16	0	0.00	2	76.00	75.10	-2	3,586	-0.06%
2019/05/15	0	0.00	8	74.93	75.00	-8	3,566	-0.22%
2019/05/14	6	70.93	4	71.60	71.60	2	3,532	0.06%
2019/05/10	2	74.60	2	74.90	75.00	0	3,564	0.00%
2019/05/09	1	76.10	0	0.00	74.30	1	3,581	0.03%
2019/05/08	1	75.00	0	0.00	75.60	1	3,622	0.03%
2019/05/07	2.2	72.94	1	74.50	74.50	1.2	3,727	0.03%
2019/05/06	1	72.50	0	0.00	72.00	1	3,773	0.03%
2019/05/03	1	75.00	0	0.00	75.50	1	3,831	0.03%
2019/05/02	3	75.10	2	74.85	75.40	1	3,937	0.03%
2019/04/30	2.2	74.39	0	0.00	75.60	2.2	4,002	0.05%
2019/04/29	5	74.64	1	73.90	73.70	4	4,107	0.10%
2019/04/26	5	76.58	5	77.32	76.30	0	4,172	0.00%
2019/04/25	11	78.95	10	78.69	79.20	1	4,398	0.02%
2019/04/24	6	78.03	3	77.83	78.20	3	4,689	0.06%
2019/04/23	1	76.80	0	0.00	76.80	1	4,919	0.02%
2019/04/22	1	77.80	3	78.23	77.60	-2	5,218	-0.04%
2019/04/19	8	78.11	8	79.33	77.80	0	5,352	0.00%
2019/04/18	9	79.20	3	79.67	78.70	6	5,389	0.11%
2019/04/17	8	81.10	11	81.19	79.60	-3	5,439	-0.06%
2019/04/16	3	80.30	17	79.81	80.30	-14	5,392	-0.26%
2019/04/15	17	78.59	21	79.43	78.80	-4	5,340	-0.07%
2019/04/12	1	76.50	18	75.88	76.10	-17	5,173	-0.33%
2019/04/11	9.3	75.85	6	76.77	75.50	3.3	5,170	0.06%
2019/04/10	13	77.50	52	77.99	76.30	-39	5,130	-0.76%
2019/04/09	5	74.18	15	74.93	73.80	-10	4,924	-0.20%
2019/04/08	1	72.00	7	72.56	72.80	-6	4,851	-0.12%
2019/04/03	18	71.32	0	0.00	72.10	18	4,826	0.37%
2019/04/02	2	71.95	0	0.00	72.00	2	4,801	0.04%
2019/04/01	3	73.67	9	73.46	73.50	-6	4,753	-0.13%
2019/03/29	0	0.00	3	71.47	71.60	-3	4,653	-0.06%
2019/03/28	0	0.00	5	69.56	70.20	-5	4,631	-0.11%
2019/03/27	5	70.52	3	70.03	70.60	2	4,625	0.04%
2019/03/26	5	70.04	0	0.00	70.10	5	4,618	0.11%
2019/03/25	2	68.50	1	68.40	69.00	1	4,598	0.02%
2019/03/22	2	71.05	1	70.50	70.20	1	4,574	0.02%
2019/03/21	2	70.25	1	70.30	70.10	1	4,554	0.02%
2019/03/20	1	69.60	1	69.60	69.60	0	4,541	0.00%
2019/03/19	3	71.00	2	70.55	70.10	1	4,520	0.02%
2019/03/18	3	70.47	5	71.18	70.30	-2	4,499	-0.04%
2019/03/15	10	71.05	41	71.82	70.70	-31	4,466	-0.69%
2019/03/14	29	72.76	28	72.91	72.40	1	4,403	0.02%
2019/03/13	19	71.97	150	71.28	72.80	-131	4,263	-3.07%	大賣/鉅額交易
2019/03/12	4	68.58	93	69.59	69.00	-89	4,091	-2.18%
2019/03/11	1	66.20	16	67.11	68.00	-15	4,022	-0.37%
2019/03/08	37	66.98	4	67.53	66.80	33	4,009	0.82%
2019/03/07	2	65.70	11	65.68	65.10	-9	3,951	-0.23%
2019/03/06	12	65.44	0	0.00	65.50	12	3,961	0.30%
2019/03/05	5	65.82	0	0.00	66.30	5	3,954	0.13%
2019/03/04	1	67.60	13	67.38	67.50	-12	3,926	-0.31%
2019/02/27	7	64.81	2	64.70	64.70	5	3,867	0.13%
2019/02/26	2	66.50	2	66.40	65.70	0	3,860	0.00%
2019/02/25	8	66.13	2	66.50	65.90	6	3,868	0.16%
2019/02/22	10	66.50	13	67.37	66.40	-3	3,848	-0.08%
2019/02/21	11	66.84	13	67.12	66.50	-2	3,812	-0.05%
2019/02/20	9	67.50	2	68.10	67.30	7	3,790	0.18%
2019/02/19	12	68.46	6	68.75	69.00	6	3,759	0.16%
2019/02/18	1	67.70	5	67.20	67.80	-4	3,728	-0.11%
2019/02/15	32	68.65	9	71.19	66.00	23	3,690	0.62%
2019/02/14	2	69.30	5	68.60	68.50	-3	3,519	-0.09%
2019/02/13	8.1	69.06	12	69.68	69.00	-3.9	3,523	-0.11%
2019/02/12	7	69.57	17	69.90	69.80	-10	3,504	-0.29%
2019/02/11	15	67.33	15	67.77	67.10	0	3,488	0.00%
2019/01/30	4	69.25	0	0.00	69.30	4	3,453	0.12%
2019/01/29	7	69.11	18	69.21	69.40	-11	3,430	-0.32%
2019/01/28	5	68.86	7	69.64	68.40	-2	3,371	-0.06%
2019/01/25	16	67.51	1	67.10	67.10	15	3,262	0.46%
2019/01/24	3	68.70	25	68.53	67.60	-22	3,222	-0.68%
2019/01/23	9	68.10	18	67.93	68.10	-9	3,150	-0.29%
2019/01/22	11	68.81	9	68.91	69.40	2	3,036	0.07%
2019/01/21	11	69.86	36	69.71	70.10	-25	2,970	-0.84%
2019/01/18	37	67.57	46	68.41	68.90	-9	2,862	-0.31%
2019/01/17	12	68.08	20	67.58	68.90	-8	2,794	-0.29%
2019/01/16	10	65.83	36	66.43	66.00	-26	2,555	-1.02%
2019/01/15	9	62.79	20	63.24	64.90	-11	2,291	-0.48%
2019/01/14	16	61.89	37	61.65	61.70	-21	2,055	-1.02%
2019/01/11	4	56.08	27	57.19	58.40	-23	1,792	-1.28%
2019/01/10	2	52.55	4	53.35	53.40	-2	1,680	-0.12%
2019/01/09	1	51.90	2	52.55	51.80	-1	1,687	-0.06%
2019/01/08	1	51.40	0	0.00	51.30	1	1,718	0.06%
2019/01/07	0	0.00	1	51.20	51.00	-1	1,711	-0.06%
2019/01/03	1	50.80	1	50.70	50.60	0	1,785	0.00%
2019/01/02	0	0.00	1	49.60	49.30	-1	1,911	-0.05%
2018/12/28	0	0.00	9	48.97	49.30	-9	1,923	-0.47%
2018/12/26	0	0.00	2	48.78	48.60	-2	1,955	-0.10%
2018/12/25	1	48.75	1	49.00	48.85	0	1,955	0.00%
2018/12/24	2	49.50	2	49.63	49.50	0	1,954	0.00%
2018/12/22	1	47.95	0	0.00	48.55	1	1,933	0.05%
2018/12/21	10	47.38	0	0.00	47.60	10	1,954	0.51%
2018/12/20	3	48.07	0	0.00	47.60	3	1,955	0.15%
2018/12/19	2	49.28	0	0.00	49.25	2	1,951	0.10%
2018/12/17	2	50.30	1	50.30	50.10	1	1,964	0.05%
2018/12/13	1	49.75	3	49.90	49.85	-2	2,012	-0.10%
2018/12/12	1	50.00	0	0.00	50.00	1	2,077	0.05%
2018/12/11	23	49.35	0	0.00	49.15	23	2,121	1.08%
2018/12/10	23	49.98	0	0.00	50.20	23	2,137	1.08%
2018/12/06	2	51.30	2	52.10	51.30	0	2,170	0.00%
2018/12/05	24	52.21	1	52.20	53.20	23	2,170	1.06%
2018/12/04	1	54.90	0	0.00	54.60	1	2,190	0.05%
2018/12/03	1	57.20	0	0.00	55.30	1	2,315	0.04%
2018/11/30	21	56.12	0	0.00	56.10	21	2,376	0.88%
2018/11/29	2	55.30	1	55.70	55.40	1	2,400	0.04%
2018/11/28	0	0.00	43	54.20	54.50	-43	2,455	-1.75%
2018/11/27	0	0.00	30	53.61	53.20	-30	2,540	-1.18%
2018/11/26	0	0.00	10	52.85	52.90	-10	2,544	-0.39%
2018/11/23	0	0.00	1	52.60	51.80	-1	2,550	-0.04%
2018/11/21	0	0.00	1	50.20	50.50	-1	2,553	-0.04%
2018/11/20	0	0.00	1	50.90	50.60	-1	2,589	-0.04%
2018/11/19	0	0.00	2	50.85	50.80	-2	2,643	-0.08%
2018/11/16	20	50.40	5	50.30	50.60	15	2,819	0.53%
2018/11/15	72	50.00	0	0.00	50.20	72	2,931	2.46%
2018/11/14	1	49.80	0	0.00	50.20	1	2,983	0.03%
2018/11/13	0	0.00	2	50.20	50.20	-2	3,018	-0.07%
2018/11/12	2	50.38	1	50.80	51.30	1	3,018	0.03%
2018/11/09	1	50.50	2	49.83	49.50	-1	3,011	-0.03%
2018/11/08	104	50.46	0	0.00	50.50	104	3,015	3.45%	大買/鉅額交易
2018/11/07	1	48.65	6	48.24	48.60	-5	2,985	-0.17%
2018/11/06	12	47.04	1	47.15	46.25	11	2,980	0.37%
2018/11/05	1	47.95	5	47.43	47.45	-4	2,976	-0.13%
2018/11/01	1	44.60	0	0.00	46.30	1	2,973	0.03%
2018/10/25	43	43.05	3	43.10	42.70	40	3,012	1.33%
2018/10/24	0	0.00	10	44.92	44.85	-10	2,989	-0.33%
2018/10/23	60	44.20	0	0.00	44.60	60	3,009	1.99%
2018/10/22	0	0.00	2	46.28	46.85	-2	2,987	-0.07%
2018/10/19	4	44.94	1	46.50	46.50	3	2,983	0.10%
2018/10/18	13	46.14	3	46.03	45.60	10	2,953	0.34%
2018/10/17	18	45.86	4	46.04	45.45	14	2,929	0.48%
2018/10/16	5	46.59	3	47.33	46.00	2	2,876	0.07%
2018/10/12	26	49.13	0	0.00	50.00	26	2,774	0.94%
2018/10/11	2	47.65	15	47.77	49.90	-13	2,766	-0.47%
2018/10/09	32	50.68	7	51.97	50.50	25	2,797	0.89%
2018/10/08	28	56.28	0	0.00	56.00	28	2,718	1.03%
2018/10/05	13	58.26	0	0.00	57.10	13	2,729	0.48%
2018/10/03	11	61.00	0	0.00	60.60	11	2,747	0.40%
2018/10/02	2	60.85	0	0.00	61.40	2	2,760	0.07%
2018/10/01	1	60.50	0	0.00	60.80	1	2,785	0.04%
2018/09/28	2	60.60	0	0.00	60.60	2	2,800	0.07%
2018/09/27	3	61.93	1	61.70	61.40	2	2,787	0.07%
2018/09/26	2	62.85	1	63.50	62.60	1	2,797	0.04%
2018/09/25	2	63.35	1	63.50	63.60	1	2,809	0.04%
2018/09/21	1	63.60	2	63.00	62.70	-1	2,828	-0.04%
2018/09/20	1	62.00	0	0.00	61.90	1	2,845	0.04%
2018/09/19	2	63.65	1	63.40	63.60	1	2,849	0.04%
2018/09/18	23	64.64	0	0.00	63.10	23	2,836	0.81%
2018/09/17	3	69.20	3	67.93	67.20	0	2,793	0.00%
2018/09/14	2	70.90	3	70.63	70.50	-1	2,742	-0.04%
2018/09/13	6	69.03	3	69.33	69.90	3	2,715	0.11%
2018/09/11	1	67.50	1	67.90	68.10	0	2,700	0.00%
2018/09/10	1	67.00	1	67.10	67.00	0	2,724	0.00%
2018/09/07	8	69.29	1	72.80	68.50	7	2,745	0.25%
2018/09/06	0	0.00	3	71.70	71.50	-3	2,639	-0.11%
2018/09/05	1	70.30	3	70.83	70.00	-2	2,618	-0.08%
2018/09/04	0	0.00	4	71.53	70.60	-4	2,585	-0.15%
2018/09/03	2	70.00	7	70.44	70.60	-5	2,519	-0.20%
2018/08/31	0	0.00	2	67.90	68.50	-2	2,431	-0.08%
2018/08/30	0	0.00	3	68.10	68.40	-3	2,421	-0.12%
2018/08/29	0	0.00	4	68.53	67.50	-4	2,411	-0.17%
2018/08/28	1	68.70	3	69.00	69.00	-2	2,402	-0.08%
2018/08/27	0	0.00	8	68.85	68.60	-8	2,401	-0.33%
2018/08/24	1	67.00	5	67.48	68.10	-4	2,369	-0.17%
2018/08/23	3	69.73	13	69.67	67.90	-10	2,322	-0.43%
2018/08/22	3	67.87	16	67.13	68.00	-13	2,152	-0.60%
2018/08/21	1	63.80	5	64.64	65.70	-4	2,038	-0.20%
2018/08/20	10	62.54	6	62.57	62.70	4	1,975	0.20%
2018/08/17	2	59.00	0	0.00	58.50	2	1,940	0.10%
2018/08/16	3	57.00	1	57.50	57.70	2	1,927	0.10%
2018/08/15	6	59.17	0	0.00	58.40	6	1,912	0.31%
2018/08/14	2	59.80	0	0.00	59.60	2	1,897	0.11%
2018/08/13	8	59.73	1	60.10	59.60	7	1,892	0.37%
2018/08/09	0	0.00	1	61.90	62.00	-1	1,868	-0.05%
2018/08/07	1	62.60	0	0.00	63.00	1	1,879	0.05%
2018/08/02	5	60.60	0	0.00	60.00	5	1,906	0.26%
2018/08/01	8	62.53	0	0.00	62.50	8	1,882	0.43%
2018/07/31	21	63.80	0	0.00	63.30	21	1,890	1.11%
2018/07/30	3	66.97	54	67.44	67.50	-51	1,864	-2.73%
2018/07/27	0	0.00	9	66.07	66.90	-9	1,829	-0.49%
2018/07/26	1	65.20	0	0.00	65.30	1	1,811	0.06%
2018/07/25	1	65.70	2	64.85	65.00	-1	1,833	-0.05%
2018/07/23	8	64.66	1	63.60	63.20	7	1,927	0.36%
2018/07/20	1	63.50	0	0.00	63.40	1	1,890	0.05%
2018/07/19	9	64.20	12	64.67	64.10	-3	1,896	-0.16%
2018/07/18	11	63.65	2	64.30	64.10	9	1,883	0.48%
2018/07/17	5	64.96	2	65.50	64.60	3	1,846	0.16%
2018/07/16	8	62.38	30	62.09	63.50	-22	1,755	-1.25%
2018/07/13	1	59.90	2	58.80	59.30	-1	1,703	-0.06%
2018/07/12	4	56.65	2	56.50	57.40	2	1,708	0.12%
2018/07/11	14	56.16	0	0.00	56.00	14	1,714	0.82%
2018/07/10	4	58.90	0	0.00	58.30	4	1,701	0.24%
2018/07/09	0	0.00	1	57.80	59.00	-1	1,696	-0.06%
2018/07/06	0	0.00	8	58.58	58.60	-8	1,677	-0.48%
2018/07/05	6	60.77	1	60.70	60.70	5	1,669	0.30%
2018/07/04	25	61.10	0	0.00	60.90	25	1,742	1.43%
2018/07/03	7	63.13	2	63.00	62.60	5	1,726	0.29%
2018/07/02	14	63.26	0	0.00	62.90	14	1,711	0.82%
2018/06/29	1	63.50	0	0.00	64.20	1	1,685	0.06%
2018/06/28	3	63.10	3	63.27	63.20	0	1,651	0.00%
2018/06/27	1	65.00	0	0.00	64.30	1	1,637	0.06%
2018/06/26	8	65.34	0	0.00	65.60	8	1,633	0.49%
2018/06/25	1	68.00	0	0.00	68.10	1	1,625	0.06%
2018/06/22	2	68.00	0	0.00	68.00	2	1,645	0.12%
2018/06/21	5	69.30	0	69.30	68.60	5	1,652	0.30%
2018/06/20	2	71.10	1	70.20	70.50	1	1,660	0.06%
2018/06/19	7	70.87	1	71.90	70.30	6	1,672	0.36%
2018/06/15	7	76.40	6	78.05	73.80	1	1,687	0.06%
2018/06/13	4	76.23	8	76.85	74.70	-4	1,699	-0.24%
2018/06/12	5	70.90	0	0.00	72.20	5	1,716	0.29%
2018/06/08	1	71.80	0	0.00	71.20	1	1,855	0.05%
2018/06/06	0	0.00	1	72.80	73.50	-1	1,889	-0.05%
2018/06/05	0	0.00	1	72.70	72.50	-1	1,892	-0.05%
2018/06/04	3	70.63	1	70.70	71.00	2	1,894	0.11%
2018/06/01	2	70.75	0	0.00	70.60	2	1,867	0.11%
2018/05/31	4	70.18	1	70.80	70.80	3	1,861	0.16%
2018/05/30	1	70.40	2	69.85	70.40	-1	1,855	-0.05%
2018/05/29	1	70.30	1	70.40	69.90	0	1,851	0.00%
2018/05/25	1	70.30	0	0.00	70.40	1	1,856	0.05%
2018/05/22	10	71.40	0	0.00	71.40	10	1,889	0.53%
2018/05/18	3	71.33	0	0.00	70.90	3	1,926	0.16%
2018/05/17	1	72.10	5	72.64	72.10	-4	1,937	-0.21%
2018/05/16	31	72.15	0	0.00	72.00	31	1,953	1.59%
2018/05/15	1	74.00	0	0.00	74.50	1	1,948	0.05%
2018/05/14	24	73.06	0	0.00	73.60	24	1,961	1.22%
2018/05/11	3	76.60	195	75.48	75.40	-192	1,943	-9.88%	大賣/鉅額交易
2018/05/09	3	77.00	2	78.20	77.50	1	1,911	0.05%
2018/05/08	2	78.35	4	78.53	78.00	-2	1,896	-0.11%
2018/05/07	0	0.00	1	75.00	75.10	-1	1,868	-0.05%
2018/05/04	21	74.93	0	0.00	74.50	21	1,885	1.11%
2018/05/03	2	76.20	1	76.10	76.30	1	1,914	0.05%
2018/05/02	20	76.90	1	77.50	76.90	19	1,944	0.98%
2018/04/30	1	79.10	6	79.37	79.60	-5	1,922	-0.26%
2018/04/27	3	75.13	11	74.12	75.50	-8	1,860	-0.43%
2018/04/26	0	0.00	4	70.23	69.80	-4	1,822	-0.22%
2018/04/25	3	69.17	4	70.75	70.60	-1	1,851	-0.05%
2018/04/24	11	68.23	0	0.00	68.10	11	1,877	0.59%
2018/04/23	1	71.30	1	70.50	70.00	0	1,933	0.00%
2018/04/19	0	0.00	2	72.70	72.30	-2	2,005	-0.10%
2018/04/18	8	70.55	0	0.00	69.10	8	1,990	0.40%
2018/04/17	2	71.80	0	0.00	72.00	2	1,978	0.10%
2018/04/16	4	72.48	1	71.80	71.70	3	1,993	0.15%
2018/04/13	3	73.47	21	73.30	73.40	-18	1,978	-0.91%
2018/04/12	3	74.10	0	0.00	73.30	3	1,966	0.15%
2018/04/11	4	73.85	1	73.30	73.50	3	1,962	0.15%
2018/04/10	12	74.41	0	0.00	74.10	12	1,953	0.61%
2018/04/09	1	79.40	10	79.40	79.40	-9	1,879	-0.48%
2018/04/03	2	81.50	0	0.00	81.50	2	1,871	0.11%
2018/03/30	14	82.68	0	0.00	83.00	14	1,891	0.74%
2018/03/26	3	79.50	3	80.40	80.40	0	1,811	0.00%
2018/03/23	4	78.65	0	0.00	78.70	4	1,790	0.22%
2018/03/22	1	82.00	0	0.00	81.60	1	1,744	0.06%
2018/03/21	7	81.93	3	80.93	82.00	4	1,715	0.23%
2018/03/20	2	79.70	0	0.00	79.50	2	1,660	0.12%
2018/03/19	9	81.81	0	0.00	81.00	9	1,627	0.55%
2018/03/16	7	81.96	0	0.00	81.50	7	1,561	0.45%
2018/03/15	5	83.56	0	0.00	83.30	5	1,470	0.34%
2018/03/14	19	86.49	0	0.00	86.10	19	1,382	1.37%
2018/03/13	1	91.10	0	0.00	90.30	1	1,314	0.08%
2018/03/12	21	89.82	0	0.00	89.60	21	1,281	1.64%
2018/03/09	9	90.34	0	0.00	89.90	9	1,287	0.70%
2018/03/08	4	91.65	0	0.00	90.70	4	1,299	0.31%
2018/03/05	10	95.10	0	0.00	93.80	10	1,306	0.77%
2018/03/02	6	95.03	0	0.00	94.60	6	1,315	0.46%
2018/02/27	1	96.50	1	97.50	97.50	0	1,296	0.00%
2018/02/26	0	0.00	2	95.20	95.40	-2	1,289	-0.16%
2018/02/23	3	93.57	0	0.00	94.00	3	1,281	0.23%
2018/02/22	2	94.20	0	0.00	93.40	2	1,268	0.16%
2018/02/21	3	95.30	0	0.00	94.80	3	1,253	0.24%
2018/02/12	1	96.00	0	0.00	97.10	1	1,232	0.08%
2018/02/09	3	94.20	10	94.10	94.90	-7	1,244	-0.56%
2018/02/06	10	92.30	2	93.60	91.80	8	1,205	0.66%
2018/02/05	1	97.40	0	0.00	98.40	1	1,184	0.08%
2018/01/31	10	100.00	0	0.00	100.50	10	1,197	0.84%
2018/01/30	1	100.50	0	0.00	100.50	1	1,210	0.08%
2018/01/29	1	96.70	0	0.00	97.10	1	1,197	0.08%
2018/01/25	8	102.28	0	0.00	99.80	8	1,131	0.71%
2018/01/23	2	105.00	0	0.00	105.00	2	1,065	0.19%
2018/01/22	0	0.00	1	108.50	106.50	-1	1,054	-0.09%
2018/01/19	3	103.67	0	0.00	105.00	3	1,031	0.29%
2018/01/18	9	106.78	0	0.00	106.50	9	990	0.91%
2018/01/17	9	107.78	0	0.00	107.00	9	942	0.95%
2018/01/16	8	114.13	0	0.00	112.50	8	877	0.91%
2018/01/12	1	125.50	1	131.00	128.00	0	789	0.00%
2018/01/11	1.2	129.43	17	130.59	130.00	-15.8	779	-2.03%
2018/01/10	0	0.00	4	128.50	127.00	-4	771	-0.52%
2018/01/04	0	0.00	2	126.00	126.00	-2	758	-0.26%
2018/01/03	0	0.00	4	123.88	126.00	-4	757	-0.53%