晶睿 (3454)-新光券商分點個股進出

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

晶睿

(3454)

可現股當沖

股價
133.5
漲跌
▲1.5
漲幅
+1.14%
成交量
121張
產業
上市光電類股
228人加入追蹤

立即追蹤
本地時間:13:30(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

晶睿 (3454)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	2	131.50	0	0.00	132.00	2	160	1.25%
2024/11/19	1	134.51	0	0.00	134.00	1	160	0.63%
2024/11/18	2	134.25	1	133.50	133.00	1	159	0.63%
2024/11/15	1	138.00	1	138.00	138.00	0	158	0.00%
2024/11/14	3	133.50	9.1	137.55	135.50	-6.1	157	-3.86%
2024/11/13	3	131.50	3	134.67	135.50	0	141	0.00%
2024/11/12	2	133.50	2	134.50	132.00	0	135	0.00%
2024/11/11	1	134.50	1.1	134.74	133.50	-0.1	131	-0.04%
2024/11/08	0	128.50	0.5	125.50	128.50	-0.5	124	-0.37%
2024/11/07	2	128.25	1	129.50	129.00	1	125	0.80%
2024/11/06	0.1	124.00	0	0.00	123.50	0.1	120	0.08%
2024/11/05	0	0.00	1	124.01	124.50	-1	126	-0.80%
2024/11/04	1	123.00	3	124.17	123.00	-2	138	-1.45%
2024/11/01	0	122.00	0	0.00	121.50	0	140	0.01%
2024/10/25	1	120.00	0	0.00	120.00	1	158	0.63%
2024/10/24	1	121.50	0	0.00	122.00	1	161	0.62%
2024/10/18	1	122.50	0	0.00	122.00	1	179	0.56%
2024/10/17	0	122.00	0	0.00	122.50	0	187	0.01%
2024/10/16	1.1	117.73	1.4	121.20	117.50	-0.3	199	-0.15%
2024/10/14	0	121.00	0.3	119.50	122.00	-0.2	258	-0.09%
2024/10/11	0	0.00	1	119.50	119.00	-1	260	-0.38%
2024/10/09	1	119.50	1	118.00	118.00	0	264	0.00%
2024/10/08	0	124.50	0	0.00	122.50	0	265	0.00%
2024/10/07	1	125.50	1	124.00	124.00	0	279	0.00%
2024/09/30	0	0.00	0	126.00	125.00	0	285	0.00%
2024/09/26	0	0.00	0	125.00	124.50	0	284	0.00%
2024/09/23	0	0.00	0.1	122.50	122.00	-0.1	283	-0.03%
2024/09/20	0	0.00	1	123.00	121.50	-1	283	-0.35%
2024/09/19	0.1	121.50	1.1	119.35	122.50	-1.1	284	-0.37%
2024/09/13	0.1	119.50	0	0.00	119.00	0.1	286	0.02%
2024/09/12	0	0.00	1	117.00	119.50	-1	288	-0.35%
2024/09/06	0	0.00	0.1	114.00	113.50	-0.1	296	-0.03%
2024/09/04	1	114.00	0	0.00	113.00	1	304	0.33%
2024/09/03	3	120.33	0	0.00	119.00	3	311	0.96%
2024/09/02	4.1	122.23	4	124.50	121.50	0.1	313	0.03%
2024/08/30	5	122.20	10	123.50	124.00	-5	314	-1.59%
2024/08/27	1	117.00	0	0.00	114.50	1	310	0.32%
2024/08/26	0	117.00	4	117.00	117.00	-4	314	-1.27%
2024/08/20	0	115.00	0	0.00	113.00	0	319	0.01%
2024/08/19	0	113.74	0	0.00	114.50	0	322	0.01%
2024/08/16	1.1	111.59	1	112.00	112.50	0.1	323	0.03%
2024/08/15	0.1	110.50	0	0.00	110.50	0.1	325	0.02%
2024/08/14	1	110.00	0	0.00	110.50	1	326	0.31%
2024/08/13	0	0.00	0	108.50	108.00	0	326	0.00%
2024/08/12	0	110.50	1	108.00	110.00	-1	327	-0.30%
2024/08/09	1	106.00	1	106.50	105.50	0	326	0.00%
2024/08/08	0.5	105.00	0	0.00	106.00	0.5	323	0.15%
2024/08/07	2	106.75	4	104.25	107.00	-2	323	-0.62%
2024/08/06	6	96.48	9	99.27	98.40	-3	319	-0.94%
2024/08/05	3	106.50	1	105.50	105.50	2	306	0.65%
2024/08/02	0.1	122.63	0	0.00	117.00	0.1	303	0.04%
2024/08/01	1	124.00	1	125.50	125.50	0	300	0.00%
2024/07/31	0.1	123.00	2	122.00	122.00	-1.9	298	-0.64%
2024/07/30	8.1	122.13	7	122.00	122.00	1.1	296	0.36%
2024/07/29	2.1	136.02	0	0.00	134.50	2.1	287	0.73%
2024/07/26	0.1	136.00	0	0.00	135.50	0.1	287	0.03%
2024/07/23	0.1	139.00	0	0.00	138.50	0.1	285	0.02%
2024/07/22	4.1	138.51	1.7	140.56	137.50	2.3	285	0.82%
2024/07/19	1	146.00	1.3	146.09	145.00	-0.3	279	-0.10%
2024/07/18	1	148.50	1.7	150.16	149.50	-0.7	276	-0.24%
2024/07/17	3	151.49	1.1	152.43	151.50	2	271	0.73%
2024/07/16	14	150.57	9.1	150.54	149.50	4.9	258	1.91%
2024/07/15	8	143.38	9	147.83	150.00	-1	232	-0.43%
2024/07/12	2	140.75	0	0.00	141.00	2	202	0.99%
2024/07/11	2	141.25	3	142.17	142.50	-1	203	-0.49%
2024/07/10	6	142.58	5	142.50	142.50	1	205	0.49%
2024/07/09	8	143.13	11.1	143.32	143.00	-3.1	203	-1.52%
2024/07/08	1	138.00	0	0.00	137.00	1	192	0.52%
2024/07/05	2	139.75	2	140.50	140.00	0	191	0.00%
2024/07/03	1	137.50	1	137.01	137.50	0	192	-0.01%
2024/06/28	0	0.00	1	140.00	140.00	-1	193	-0.52%
2024/06/27	0	0.00	2	137.75	137.00	-2	193	-1.03%
2024/06/25	0	0.00	5	137.00	139.00	-5	203	-2.46%
2024/06/24	8	139.81	0	0.00	138.50	8	201	3.96%
2024/06/21	0.1	142.50	2	142.75	142.00	-2	201	-0.97%
2024/06/20	0.1	141.14	1.7	140.88	142.00	-1.6	202	-0.77%
2024/06/19	0.1	140.50	0	0.00	140.00	0.1	203	0.02%
2024/06/13	3	142.67	1	143.50	142.50	2	204	0.98%
2024/06/11	14	143.68	16	142.06	140.00	-2	198	-1.01%
2024/06/07	3	141.50	4	142.38	144.50	-1	193	-0.52%
2024/06/06	1	139.50	0	0.00	136.50	1	189	0.53%
2024/06/05	2	139.50	1	141.00	139.50	1	190	0.53%
2024/06/04	3	141.50	42	139.81	140.00	-39	190	-20.47%
2024/06/03	37	141.23	6	140.83	142.00	31	190	16.25%
2024/05/31	2	138.50	1	139.00	138.50	1	190	0.52%
2024/05/30	6	138.75	3	140.83	139.00	3	192	1.56%
2024/05/29	0	0.00	1	141.00	141.50	-1	200	-0.50%
2024/05/28	0	0.00	5	142.00	141.50	-5	217	-2.30%
2024/05/27	3.1	138.68	1	139.00	139.00	2.1	216	0.99%
2024/05/24	3	140.00	1	140.00	139.00	2	218	0.92%
2024/05/23	0	0.00	1	138.00	137.00	-1	216	-0.46%
2024/05/22	2	138.75	0	140.00	138.50	2	215	0.93%
2024/05/21	2	141.50	3	141.00	140.50	-1	215	-0.46%
2024/05/20	3	138.00	4	139.50	139.50	-1	214	-0.46%
2024/05/17	0	137.00	0	0.00	137.50	0	211	0.01%
2024/05/16	2	135.75	0	0.00	136.00	2	214	0.93%
2024/05/15	0.3	132.63	7	134.00	134.00	-6.7	216	-3.10%
2024/05/14	0.1	132.50	2	132.00	132.00	-1.9	223	-0.85%
2024/05/13	1	131.02	2	131.00	131.50	-1	224	-0.44%
2024/05/10	0	0.00	1	132.00	131.50	-1	224	-0.45%
2024/05/08	0.1	135.00	2	135.25	135.50	-1.9	224	-0.85%
2024/05/07	5	132.90	4	135.75	134.50	1	229	0.44%
2024/05/06	1	132.50	0	0.00	133.00	1	231	0.43%
2024/05/03	2	132.75	5	135.10	133.00	-3	235	-1.27%
2024/05/02	5	134.40	0	0.00	134.00	5	237	2.11%
2024/04/30	3	135.17	7	135.93	136.00	-4	238	-1.68%
2024/04/29	1	137.00	1.1	137.50	139.50	-0.1	236	-0.04%
2024/04/26	1	136.00	2	136.50	136.50	-1	235	-0.42%
2024/04/25	2	139.50	5	137.80	137.50	-3	236	-1.27%
2024/04/24	4	137.24	2	135.75	137.00	2	238	0.86%
2024/04/23	6	134.00	2	133.00	134.00	4	245	1.63%
2024/04/22	1	131.50	0	0.00	129.00	1	244	0.41%
2024/04/19	0.2	132.14	1.3	129.60	131.00	-1.1	244	-0.45%
2024/04/18	3.1	135.98	1	135.50	135.50	2.1	243	0.86%
2024/04/17	3	134.02	2	134.75	136.50	1	242	0.42%
2024/04/16	3	132.67	2	131.50	131.50	1	241	0.41%
2024/04/15	3	139.33	2	138.50	138.50	1	240	0.42%
2024/04/12	2	141.75	2	141.75	141.50	0	250	0.00%
2024/04/11	3.3	142.32	0	0.00	141.50	3.3	254	1.30%
2024/04/10	1.2	143.70	3	146.50	144.00	-1.9	254	-0.73%
2024/04/09	2	142.75	0	0.00	143.50	2	254	0.79%
2024/04/08	5	142.50	4	142.63	142.50	1	260	0.38%
2024/04/03	3	143.00	1	143.00	143.00	2	270	0.74%
2024/04/02	5	145.40	4	145.25	145.00	1	276	0.36%
2024/04/01	1	145.50	0	0.00	146.00	1	285	0.35%
2024/03/29	1	147.00	2	146.50	145.50	-1	285	-0.35%
2024/03/28	4	150.63	22	149.32	148.00	-18	284	-6.32%
2024/03/26	3	145.67	2	146.25	144.00	1	283	0.35%
2024/03/25	4.1	146.50	2	147.00	147.00	2.1	286	0.72%
2024/03/22	1	145.00	4.1	145.51	145.00	-3.1	292	-1.05%
2024/03/21	1	144.50	1	144.00	145.00	0	314	0.00%
2024/03/20	0	0.00	2.1	142.50	143.00	-2.1	315	-0.65%
2024/03/19	1	141.00	0	0.00	142.00	1	317	0.31%
2024/03/18	9.2	142.29	2	141.50	141.50	7.2	318	2.26%
2024/03/15	3	144.00	2	145.25	144.00	1	317	0.31%
2024/03/14	2	144.50	0	0.00	145.50	2	321	0.62%
2024/03/13	10	148.00	0	0.00	146.50	10	322	3.10%
2024/03/12	4	150.13	1.1	149.36	149.50	3	328	0.90%
2024/03/11	0	0.00	1	146.00	145.50	-1	327	-0.31%
2024/03/08	3	147.50	3.1	149.04	147.00	-0.1	330	-0.02%
2024/03/07	4	150.50	1	152.00	149.00	3	343	0.87%
2024/03/06	2	152.50	0.1	153.00	151.50	2	375	0.52%
2024/03/05	0	0.00	1.1	153.45	154.00	-1.1	397	-0.28%
2024/03/04	5.1	155.61	15.1	155.60	155.00	-10	404	-2.46%
2024/03/01	20.2	152.56	19.2	153.24	153.50	1	393	0.25%
2024/02/29	3.1	145.52	0	0.00	146.00	3.1	382	0.82%
2024/02/27	0.1	148.83	0	0.00	148.00	0.1	393	0.03%
2024/02/26	0.1	151.79	1	151.00	151.50	-1	401	-0.24%
2024/02/23	0.1	150.13	1	151.01	149.00	-0.9	407	-0.22%
2024/02/22	0.1	151.00	1	150.52	151.00	-1	424	-0.23%
2024/02/21	1.1	152.00	2.1	153.51	153.50	-1	449	-0.23%
2024/02/20	1.1	150.50	2	150.50	150.50	-1	447	-0.21%
2024/02/19	2	151.51	3	152.83	152.00	-1	449	-0.22%
2024/02/16	1	144.12	4.9	144.99	148.00	-3.9	446	-0.87%
2024/02/15	7	143.93	7	143.29	143.50	0	444	0.01%
2024/02/05	1.1	150.02	0	0.00	149.50	1.1	442	0.24%
2024/02/02	4.1	151.75	3	152.17	152.50	1.1	447	0.23%
2024/02/01	0.1	152.00	0.1	152.01	151.50	0	461	0.00%
2024/01/31	9	152.17	1	152.00	152.00	8	474	1.69%
2024/01/30	0	0.00	1.1	156.10	155.00	-1.1	479	-0.22%
2024/01/29	1	156.50	1	155.50	154.50	0	486	0.00%
2024/01/26	8	154.50	10	154.20	155.00	-2	487	-0.41%
2024/01/25	1	150.50	5	150.70	150.00	-4	486	-0.82%
2024/01/24	0	0.00	6	153.08	153.00	-6	486	-1.23%
2024/01/23	0	0.00	3	151.67	154.00	-3	490	-0.61%
2024/01/22	2	152.50	0	153.00	152.50	2	495	0.40%
2024/01/19	6	148.42	1	149.50	149.00	5	508	0.98%
2024/01/18	4	147.88	97	148.15	147.50	-93	509	-18.25%
2024/01/17	8	152.37	18	151.67	149.50	-10	508	-1.96%
2024/01/16	1	158.00	6	156.92	157.00	-5	503	-0.99%
2024/01/15	1	158.00	2	158.25	158.50	-1	505	-0.20%
2024/01/12	1	157.50	0	159.00	157.50	1	510	0.19%
2024/01/11	1	157.50	0	159.00	159.00	1	514	0.19%
2024/01/10	0.3	157.69	0	0.00	157.00	0.3	519	0.05%
2024/01/09	4.3	160.38	5	160.20	158.50	-0.8	522	-0.14%
2024/01/08	6.1	162.76	5.1	164.80	162.00	1	522	0.19%
2024/01/05	5	161.10	2.3	162.15	160.50	2.7	514	0.53%
2024/01/04	2	158.75	0	0.00	159.00	2	517	0.39%
2024/01/02	3.1	158.67	5	162.00	158.50	-1.9	533	-0.36%
2023/12/29	16	163.19	4.1	163.39	163.00	11.9	528	2.26%
2023/12/28	2	161.50	1.2	161.19	161.00	0.8	520	0.16%
2023/12/27	6	162.25	11.1	162.37	162.50	-5.1	516	-0.98%
2023/12/26	0	0.00	1.1	157.95	158.00	-1.1	507	-0.22%
2023/12/25	0	0.00	24	156.88	157.00	-24	507	-4.73%
2023/12/22	5	157.80	0	0.00	157.00	5	508	0.98%
2023/12/21	5	158.79	2	159.75	157.50	3	508	0.60%
2023/12/20	6	162.42	2	162.00	162.00	4	507	0.79%
2023/12/19	8	161.81	7	161.21	162.50	1	514	0.20%
2023/12/18	21	161.48	18.1	161.99	162.50	2.9	516	0.56%
2023/12/15	5	155.50	4	154.50	154.00	1	499	0.20%
2023/12/14	6	156.41	4	155.75	156.50	2	503	0.40%
2023/12/13	1	153.07	11	153.41	152.50	-10	502	-1.98%
2023/12/12	2	157.75	0	0.00	155.50	2	504	0.40%
2023/12/11	6	155.18	2	158.25	159.00	4	506	0.79%
2023/12/08	0	0.00	1	158.00	158.00	-1	502	-0.20%
2023/12/07	8	160.13	4	158.63	158.00	4	503	0.79%
2023/12/06	6	163.42	8	164.63	162.00	-2	510	-0.39%
2023/12/05	4	162.50	4	162.51	162.50	0	514	-0.01%
2023/12/04	14.1	166.86	5	167.30	166.50	9.1	515	1.76%
2023/12/01	13	169.19	18.3	170.03	169.50	-5.3	509	-1.04%
2023/11/30	17	164.56	62.9	164.72	164.50	-45.9	498	-9.21%
2023/11/29	3	161.17	3.4	160.66	159.50	-0.4	481	-0.09%
2023/11/28	1	156.50	0	0.00	158.00	1	475	0.21%
2023/11/27	4.1	156.51	4	155.38	154.50	0.1	479	0.02%
2023/11/24	6	161.58	5.1	163.26	160.50	0.9	475	0.19%
2023/11/23	3	158.84	6.1	159.67	158.50	-3	464	-0.65%
2023/11/22	8	157.13	5	157.10	157.00	3	462	0.65%
2023/11/21	22.3	157.13	23.1	158.72	158.00	-0.7	460	-0.16%
2023/11/20	22.2	157.26	25.1	158.13	159.00	-3	448	-0.66%
2023/11/17	6	147.08	0	0.00	146.00	6	426	1.41%
2023/11/16	0	0.00	1	147.50	148.50	-1	430	-0.23%
2023/11/15	0.1	147.00	0	0.00	146.00	0.1	436	0.01%
2023/11/14	7	145.50	0	0.00	145.50	7	445	1.57%
2023/11/13	3	149.50	7	148.43	147.50	-4	452	-0.88%
2023/11/10	4	147.87	3	149.17	149.00	1	455	0.22%
2023/11/09	4	147.25	9	146.89	148.50	-5	461	-1.08%
2023/11/08	0.5	149.00	6	147.92	148.00	-5.5	467	-1.17%
2023/11/07	0.5	146.00	9	145.78	145.50	-8.5	460	-1.84%
2023/11/06	2	145.25	17.1	144.07	145.50	-15.1	472	-3.19%
2023/11/03	2	139.25	3	138.33	139.00	-1	500	-0.20%
2023/11/02	2	137.00	5	136.70	137.00	-3	506	-0.59%
2023/11/01	0	133.50	0	0.00	133.00	0	510	0.00%
2023/10/31	2	134.75	1	133.00	133.00	1	516	0.19%
2023/10/30	1.2	134.33	3	135.50	135.00	-1.8	524	-0.34%
2023/10/27	6	135.33	11	136.27	132.50	-5	531	-0.94%
2023/10/26	2.1	131.14	0	0.00	128.50	2.1	529	0.39%
2023/10/25	5	136.50	2	136.50	135.00	3	539	0.56%
2023/10/24	0	133.31	0	0.00	134.50	0	551	0.01%
2023/10/23	0	0.00	1	131.50	132.00	-1	556	-0.18%
2023/10/20	2	131.50	2	133.25	132.00	0	562	0.00%
2023/10/19	5	135.80	0.1	135.00	134.50	5	567	0.87%
2023/10/18	4	137.25	7	136.71	137.50	-3	573	-0.52%
2023/10/17	3	139.17	2	139.50	138.00	1	589	0.17%
2023/10/16	7.3	141.98	4	140.50	140.00	3.3	597	0.54%
2023/10/13	1	145.50	2	145.50	145.50	-1	621	-0.16%
2023/10/12	5	149.00	8	149.06	149.00	-3	629	-0.48%
2023/10/11	5.1	143.40	19	143.51	142.50	-13.9	634	-2.19%
2023/10/06	7	150.15	2	150.75	149.00	5	635	0.79%
2023/10/05	1	151.00	1	151.50	151.00	0	650	0.00%
2023/10/04	12	149.04	10.6	149.53	150.00	1.4	671	0.21%
2023/10/03	3	153.00	0	0.00	151.50	3	704	0.43%
2023/10/02	1	155.50	1	155.50	156.00	0	720	0.00%
2023/09/28	2	154.00	5	155.90	154.00	-3	759	-0.40%
2023/09/27	0	154.00	0	0.00	153.50	0	800	0.00%
2023/09/26	7	156.79	2	157.00	157.00	5	831	0.60%
2023/09/25	6	157.92	2.1	158.24	156.50	3.9	875	0.45%
2023/09/22	10	153.55	7	154.86	156.00	3	980	0.31%
2023/09/21	1.5	150.20	10	149.00	149.00	-8.5	996	-0.85%
2023/09/20	5.2	154.67	4	154.63	154.00	1.2	1,018	0.12%
2023/09/19	28.3	159.72	5	158.20	158.00	23.3	1,085	2.15%
2023/09/18	15	161.40	3	161.00	161.50	12	1,159	1.03%
2023/09/15	20	160.48	0	0.00	160.50	20	1,169	1.71%
2023/09/14	2	160.52	1	161.50	162.00	1	1,191	0.09%
2023/09/13	0	0.00	7	158.50	159.00	-7	1,233	-0.57%
2023/09/12	1	158.02	9	158.22	159.00	-8	1,261	-0.63%
2023/09/11	11	161.36	9	162.44	158.50	2	1,300	0.15%
2023/09/08	5	168.30	4	169.38	167.50	1	1,404	0.07%
2023/09/07	3.1	172.02	4	172.13	172.00	-1	1,517	-0.06%
2023/09/06	9	171.50	1	171.00	171.00	8	1,647	0.49%
2023/09/05	32	171.91	22	172.18	173.50	10	1,671	0.60%
2023/09/04	4	164.13	4	164.88	166.00	0	1,663	0.00%
2023/09/01	6	165.67	8	166.94	166.00	-2	1,669	-0.12%
2023/08/31	3	166.33	0	0.00	168.00	3	1,684	0.18%
2023/08/30	1	163.50	2	164.25	165.00	-1	1,706	-0.06%
2023/08/29	6	160.92	3	162.50	163.50	3	1,732	0.17%
2023/08/28	11	160.14	9.1	160.23	160.50	1.9	1,748	0.11%
2023/08/25	9.4	163.38	5.9	163.83	162.00	3.5	1,763	0.20%
2023/08/24	6	168.00	3.1	169.77	167.00	2.9	1,782	0.16%
2023/08/23	13	167.77	2	168.25	168.00	11	1,805	0.61%
2023/08/22	4	168.25	4	169.13	168.50	0	1,844	0.00%
2023/08/21	3	166.50	3	166.50	167.00	0	1,912	0.00%
2023/08/18	11	171.55	5	169.30	167.50	6	1,940	0.31%
2023/08/17	3	174.33	4	175.25	175.00	-1	1,982	-0.05%
2023/08/16	4	170.25	4	169.88	172.00	0	1,982	0.00%
2023/08/15	10	168.15	9	168.39	169.00	1	1,988	0.05%
2023/08/14	31.2	164.94	34.1	162.58	162.00	-2.9	1,993	-0.15%
2023/08/11	4.1	174.54	1	176.50	174.00	3.1	1,986	0.16%
2023/08/10	8.2	177.40	2	180.75	176.00	6.2	1,991	0.31%
2023/08/09	24.1	184.79	34.1	184.15	183.00	-10.1	1,986	-0.51%
2023/08/08	17.5	174.92	0.1	177.75	173.50	17.4	1,971	0.88%
2023/08/07	6	179.08	6	179.50	180.00	0	1,993	0.00%
2023/08/04	7.1	179.67	10	180.10	180.00	-2.9	2,003	-0.14%
2023/08/02	11.1	182.86	4	183.12	180.50	7.1	2,067	0.34%
2023/08/01	9	189.83	4	192.75	189.00	5	2,089	0.24%
2023/07/31	8.1	188.46	5	188.70	188.00	3.1	2,105	0.15%
2023/07/28	19.1	185.40	2.1	187.22	185.50	17.1	2,129	0.80%
2023/07/27	10.3	192.86	13	193.96	194.50	-2.7	2,156	-0.13%
2023/07/26	6	190.50	1	189.51	188.00	5	2,168	0.23%
2023/07/25	5	192.70	7	193.79	193.50	-2	2,210	-0.09%
2023/07/24	10.2	190.43	4.2	190.62	189.50	6	2,292	0.26%
2023/07/21	15	194.30	3	194.67	193.50	12	2,325	0.52%
2023/07/20	6.1	196.93	41	197.21	198.50	-34.9	2,341	-1.49%
2023/07/19	8	190.69	10	191.85	191.00	-2	2,338	-0.09%
2023/07/18	45	192.76	26.1	189.41	190.00	18.9	2,349	0.80%
2023/07/17	21	197.05	11	197.64	196.00	10	2,340	0.43%
2023/07/14	5	198.60	7	199.86	199.00	-2	2,350	-0.09%
2023/07/13	16	198.31	14	198.64	196.50	2	2,361	0.08%
2023/07/12	23	198.41	8	197.13	196.50	15	2,364	0.63%
2023/07/11	17	202.44	31.1	203.45	202.00	-14.1	2,391	-0.59%
2023/07/10	36	200.99	36.1	199.99	201.00	0	2,417	0.00%
2023/07/07	25.1	194.49	6.2	194.87	193.00	18.9	2,441	0.77%
2023/07/06	40.2	200.68	35.3	201.83	197.00	4.9	2,471	0.20%
2023/07/05	28.1	210.55	34.2	209.97	207.50	-6.1	2,528	-0.24%
2023/07/04	44.4	208.17	44	208.56	208.50	0.4	2,522	0.01%
2023/07/03	42.3	209.81	38.1	209.14	208.00	4.2	2,539	0.17%
2023/06/30	82.1	209.98	87.3	210.13	211.00	-5.2	2,527	-0.21%
2023/06/29	21	202.57	64.1	201.96	203.00	-43.1	2,441	-1.76%
2023/06/28	48	201.29	41.1	201.70	198.50	6.9	2,444	0.28%
2023/06/27	60.2	204.03	49	203.60	201.00	11.2	2,443	0.46%
2023/06/26	44.1	203.30	70	203.34	203.50	-26	2,419	-1.07%
2023/06/21	6.3	192.16	10	194.30	195.50	-3.7	2,448	-0.15%
2023/06/20	25.2	194.57	21.1	193.95	193.00	4.2	2,474	0.17%
2023/06/19	33.1	200.57	32.1	200.96	199.50	1	2,490	0.04%
2023/06/16	40.1	197.76	8	196.81	196.00	32.1	2,526	1.27%
2023/06/15	32.1	202.95	37.2	201.73	201.00	-5.1	2,526	-0.20%
2023/06/14	86.2	203.30	166	204.97	201.00	-79.8	2,517	-3.17%	大賣/
2023/06/13	129.3	198.68	89.5	198.67	196.50	39.7	2,438	1.63%	大買/
2023/06/12	175.1	193.81	108	192.96	198.00	67.1	2,371	2.83%	大買/大賣/
2023/06/09	23	182.65	28	182.91	181.50	-5	2,333	-0.21%
2023/06/08	16.1	177.61	9	178.17	176.50	7.1	2,372	0.30%
2023/06/07	6.1	180.18	10	180.55	180.00	-3.9	2,461	-0.16%
2023/06/06	14	179.32	5.1	178.02	177.50	8.9	2,566	0.35%
2023/06/05	50.6	183.96	13	183.62	183.50	37.6	2,731	1.37%
2023/06/02	21	179.17	56	179.99	180.00	-35	2,858	-1.23%
2023/06/01	8	176.38	2	176.50	176.00	6	3,081	0.19%
2023/05/31	27.1	177.32	14.8	176.70	176.50	12.3	3,382	0.36%
2023/05/30	16.1	179.78	15.5	179.02	179.50	0.6	3,685	0.02%
2023/05/29	24	183.98	22	184.02	182.50	2	3,775	0.05%
2023/05/26	26.1	182.86	16.2	184.14	180.00	10	3,814	0.26%
2023/05/25	89.2	185.16	86	183.53	184.00	3.2	3,832	0.08%
2023/05/24	19	191.47	15	190.63	189.50	4	3,906	0.10%
2023/05/23	78.2	194.22	70	195.89	194.50	8.2	4,065	0.20%
2023/05/22	8	190.56	3	190.67	190.00	5	4,064	0.12%
2023/05/19	13.6	190.98	6	191.25	189.50	7.6	4,148	0.18%
2023/05/18	9	191.78	8	190.94	190.00	1	4,362	0.02%
2023/05/17	28	191.21	7	191.64	191.50	21	4,401	0.48%
2023/05/16	14	191.11	6	190.08	189.00	8	4,468	0.18%
2023/05/15	13	188.46	8	188.00	188.00	5	4,621	0.11%
2023/05/12	13	189.85	14.1	190.42	192.50	-1.1	4,848	-0.02%
2023/05/11	17	191.24	19	190.63	188.50	-2	5,059	-0.04%
2023/05/10	13	194.12	6	194.67	192.50	7	5,162	0.14%
2023/05/09	47	197.80	47	198.24	196.00	0	5,299	0.00%
2023/05/08	35	199.54	18	198.86	197.00	17	5,348	0.32%
2023/05/05	20	198.45	14.1	199.07	199.50	6	5,396	0.11%
2023/05/04	25	197.72	21	198.10	197.50	4	5,450	0.07%
2023/05/03	22	199.77	16	200.97	198.50	6	5,547	0.11%
2023/05/02	18	204.17	15	204.90	204.00	3	5,586	0.05%
2023/04/28	36.1	203.92	29	204.28	203.50	7.1	5,700	0.12%
2023/04/27	84.3	206.59	71	206.31	202.50	13.3	5,821	0.23%
2023/04/26	20.1	212.88	22	213.55	213.50	-1.9	5,827	-0.03%
2023/04/25	26	222.62	24	219.63	216.50	2	5,885	0.03%
2023/04/24	20	227.33	17	228.06	227.50	3	5,955	0.05%
2023/04/21	23.1	226.83	18.1	228.56	225.00	5	6,064	0.08%
2023/04/20	7	233.93	6	235.91	233.00	1	6,356	0.02%
2023/04/19	14	238.29	14.5	239.29	239.00	-0.5	6,529	-0.01%
2023/04/18	13.1	243.96	8	242.51	241.00	5.1	6,584	0.08%
2023/04/17	14	247.21	6	247.42	247.00	8	6,727	0.12%
2023/04/14	24	249.29	27	249.72	248.00	-3	6,802	-0.04%
2023/04/13	26.1	247.93	8	249.50	244.50	18.1	6,985	0.26%
2023/04/12	33	256.83	38	257.99	254.00	-5	7,189	-0.07%
2023/04/11	40	252.48	40	253.16	253.00	0	7,284	0.00%
2023/04/10	70	249.04	95.2	248.79	251.50	-25.1	7,413	-0.34%
2023/04/07	11	258.32	12	257.25	255.50	-1	7,538	-0.01%
2023/04/06	22.1	256.31	74	255.47	255.00	-51.9	7,610	-0.68%
2023/03/31	71	263.81	10	260.15	260.50	61	7,686	0.79%
2023/03/30	16.1	254.93	11.1	256.19	255.00	5	7,806	0.06%
2023/03/29	14.1	258.37	13.1	257.54	254.50	1	8,062	0.01%
2023/03/28	7.1	255.93	11.1	255.67	253.50	-3.9	8,154	-0.05%
2023/03/27	19.2	268.30	53	271.35	260.50	-33.8	8,195	-0.41%
2023/03/24	98.1	277.27	107.3	274.91	274.00	-9.2	8,265	-0.11%	大賣/
2023/03/23	24.1	268.23	42	268.35	271.00	-18	8,401	-0.21%
2023/03/22	25.1	268.07	22.6	268.36	267.00	2.5	8,506	0.03%
2023/03/21	89.1	272.77	62	269.45	265.00	27.1	8,578	0.32%
2023/03/20	11.1	265.17	10	265.50	264.50	1.1	8,650	0.01%
2023/03/17	14.6	266.62	13.2	266.76	266.50	1.4	8,909	0.02%
2023/03/16	63	263.71	26	262.58	262.00	37	9,253	0.40%
2023/03/15	34.1	266.99	41	268.00	265.50	-6.9	9,500	-0.07%
2023/03/14	73	268.51	77	267.21	264.00	-4	9,568	-0.04%
2023/03/13	82	273.39	39.4	274.67	277.50	42.6	9,621	0.44%
2023/03/10	72	274.98	228.3	273.80	278.00	-156.3	9,961	-1.57%	大賣/鉅額交易
2023/03/09	105	276.93	105.3	277.00	274.50	-0.3	10,181	0.00%	大買/大賣/
2023/03/08	161.7	279.57	131.6	275.10	275.00	30.1	10,439	0.29%	大買/大賣/
2023/03/07	134.7	285.99	146.9	287.82	294.50	-12.2	10,958	-0.11%	大買/大賣/
2023/03/06	124.7	289.02	97.1	288.77	291.00	27.6	11,073	0.25%	大買/
2023/03/03	188.3	265.33	262.2	267.58	279.00	-73.9	11,084	-0.67%	大買/大賣/
2023/03/02	366.5	251.50	308.1	251.41	254.00	58.4	10,877	0.54%	大買/大賣/
2023/03/01	52.3	236.01	57.2	237.49	238.50	-4.9	10,637	-0.05%
2023/02/24	37.1	231.70	42	231.74	232.50	-5	10,627	-0.05%
2023/02/23	98	232.56	106	231.10	231.00	-8	10,736	-0.07%	大賣/
2023/02/22	120	233.51	122.2	230.15	227.50	-2.2	11,092	-0.02%	大買/大賣/
2023/02/21	205.5	249.65	213.8	249.15	247.00	-8.4	11,254	-0.07%	大買/大賣/
2023/02/20	33.1	238.89	32.3	240.14	241.00	0.7	11,186	0.01%
2023/02/17	62.6	239.29	49.1	237.99	239.00	13.5	11,272	0.12%
2023/02/16	188.3	246.90	142.1	246.64	240.50	46.2	11,385	0.41%	大買/大賣/
2023/02/15	36.6	235.30	35	235.26	235.00	1.6	11,535	0.01%
2023/02/14	50	239.18	47.1	236.77	234.00	2.9	12,132	0.02%
2023/02/13	156.3	247.10	106.2	243.91	240.00	50.1	12,274	0.41%	大買/大賣/
2023/02/10	233.6	246.64	184.4	248.17	246.50	49.2	12,362	0.40%	大買/大賣/
2023/02/09	128.1	235.33	157.6	235.59	246.50	-29.5	12,377	-0.24%	大買/大賣/
2023/02/08	113.4	223.60	111.4	224.75	224.50	2	12,572	0.02%	大買/大賣/
2023/02/07	168.2	216.52	147.1	217.15	222.00	21.1	13,058	0.16%	大買/大賣/
2023/02/06	79.6	217.11	97	215.88	218.00	-17.4	13,365	-0.13%
2023/02/03	73.1	212.72	62.9	212.35	209.00	10.2	13,521	0.08%
2023/02/02	73.3	216.66	81	216.80	218.00	-7.8	13,636	-0.06%
2023/02/01	113	214.34	98	214.13	215.50	15	13,788	0.11%	大買/
2023/01/31	75.1	209.58	89	209.22	213.50	-13.9	13,841	-0.10%
2023/01/30	90	211.68	100.4	212.16	210.50	-10.4	13,834	-0.08%
2023/01/17	144	205.32	113	204.63	202.00	31	13,807	0.22%	大買/大賣/
2023/01/16	45	199.09	70	200.26	204.50	-25	13,780	-0.18%
2023/01/13	74.5	199.19	72	197.57	196.50	2.5	13,891	0.02%
2023/01/12	92	201.61	87	201.50	199.50	5	13,962	0.04%
2023/01/11	109	201.89	111	202.15	201.50	-2	14,028	-0.01%	大買/大賣/
2023/01/10	344	212.18	335	210.19	205.00	9	14,232	0.06%	大買/大賣/
2023/01/09	140.5	205.69	212.4	207.20	207.50	-71.8	14,207	-0.51%	大買/大賣/
2023/01/06	39.1	193.51	42	193.30	195.00	-2.9	14,069	-0.02%
2023/01/05	177	200.31	121	198.89	192.50	56	14,026	0.40%	大買/大賣/
2023/01/04	74	202.41	50	201.55	199.50	24	13,911	0.17%
2023/01/03	208	199.15	219.8	197.72	206.50	-11.8	13,890	-0.08%	大買/大賣/
2022/12/30	194	200.91	217	201.30	197.00	-23	13,734	-0.17%	大買/大賣/
2022/12/29	107	191.81	104	191.94	192.00	3	13,605	0.02%	大買/大賣/
2022/12/28	148	201.76	156	201.78	193.00	-8	13,608	-0.06%	大買/大賣/
2022/12/27	141.1	208.93	145	209.34	209.00	-3.9	13,497	-0.03%	大買/大賣/
2022/12/26	103	202.94	101	202.61	205.50	2	13,364	0.01%	大買/大賣/
2022/12/23	86	200.50	94	201.29	207.50	-8	13,342	-0.06%
2022/12/22	147	201.60	151	202.53	205.00	-4	13,381	-0.03%	大買/大賣/
2022/12/21	338	199.72	396	196.04	201.00	-58	13,282	-0.44%	大買/大賣/
2022/12/20	168	210.35	151.2	205.45	205.50	16.8	13,081	0.13%	大買/大賣/
2022/12/19	43	214.01	54.2	214.36	216.00	-11.2	13,087	-0.09%
2022/12/16	92	217.06	109.1	216.50	214.00	-17.1	13,149	-0.13%	大賣/
2022/12/15	306	227.93	304	225.73	224.00	2	13,124	0.02%	大買/大賣/
2022/12/14	76	212.38	89.3	213.29	218.50	-13.2	13,035	-0.10%
2022/12/13	57	213.36	75	213.53	213.00	-18	13,030	-0.14%
2022/12/12	100	217.99	90	217.73	215.00	10	13,033	0.08%
2022/12/09	199.4	224.63	207	223.05	217.00	-7.7	13,006	-0.06%	大買/大賣/
2022/12/08	320.2	221.92	332.1	221.83	225.00	-11.9	12,906	-0.09%	大買/大賣/
2022/12/07	237	214.14	214.5	214.10	210.00	22.5	12,837	0.18%	大買/大賣/
2022/12/06	33.1	209.56	36	209.01	209.50	-2.9	12,988	-0.02%
2022/12/05	71.6	215.70	66	215.62	212.00	5.6	13,144	0.04%
2022/12/02	310	224.11	224.1	220.22	213.50	85.9	13,199	0.65%	大買/大賣/
2022/12/01	231.1	212.08	225.3	213.42	220.50	5.8	12,903	0.05%	大買/大賣/
2022/11/30	255.1	202.28	225.3	202.74	200.50	29.7	12,760	0.23%	大買/大賣/
2022/11/29	531.4	198.66	535.1	199.28	201.50	-3.7	12,488	-0.03%	大買/大賣/
2022/11/28	141.1	187.01	221.3	187.20	191.00	-80.2	11,833	-0.68%	大買/大賣/
2022/11/25	272.2	181.73	231.1	181.63	174.00	41.1	11,590	0.35%	大買/大賣/
2022/11/24	58	173.04	59	173.54	175.00	-1	11,346	-0.01%
2022/11/23	61	170.80	59	170.90	171.00	2	11,260	0.02%
2022/11/22	83	171.30	88.2	170.61	171.50	-5.2	11,208	-0.05%
2022/11/21	120	179.23	79	178.09	175.50	41	11,156	0.37%	大買/
2022/11/18	230.1	185.32	213	184.61	178.50	17	11,039	0.15%	大買/大賣/
2022/11/17	143	183.88	154.6	185.92	191.50	-11.5	10,731	-0.11%	大買/大賣/
2022/11/16	76	172.22	91.2	173.66	174.50	-15.2	10,467	-0.14%
2022/11/15	67	169.89	57	170.95	170.50	10	10,376	0.10%
2022/11/14	46	167.09	52	167.89	170.00	-6	10,252	-0.06%
2022/11/11	126	171.60	143.2	171.06	166.50	-17.2	10,059	-0.17%	大買/大賣/
2022/11/10	331.2	185.43	211.2	176.61	170.50	120.1	9,688	1.24%	大買/大賣/鉅額交易
2022/11/09	102	178.93	151	181.23	185.50	-49	9,051	-0.54%	大買/大賣/
2022/11/08	186	171.40	189	170.92	169.00	-3	8,857	-0.03%	大買/大賣/
2022/11/07	192.2	172.03	198.1	171.42	168.50	-5.9	8,632	-0.07%	大買/大賣/
2022/11/04	211.3	171.58	317.3	171.89	170.00	-106	8,411	-1.26%	大買/大賣/鉅額交易
2022/11/03	308.1	166.67	486.3	167.08	170.00	-178.2	8,014	-2.22%	大買/大賣/鉅額交易
2022/11/02	232	151.51	187.2	154.63	161.50	44.8	7,422	0.60%	大買/大賣/
2022/11/01	167	140.29	223	141.17	147.00	-56	6,970	-0.80%	大買/大賣/
2022/10/31	127.1	134.21	140.2	134.47	134.00	-13.1	6,695	-0.19%	大買/大賣/
2022/10/28	205	131.60	205	132.28	129.50	0	6,497	0.00%	大買/大賣/
2022/10/27	120	123.42	162.1	125.60	130.50	-42.1	6,263	-0.67%	大買/大賣/
2022/10/26	59	119.31	52	119.82	119.00	7	6,075	0.12%
2022/10/25	99	119.69	144	119.99	123.00	-45	6,003	-0.75%	大賣/
2022/10/24	113	122.93	104	122.74	121.00	9	5,890	0.15%	大買/大賣/
2022/10/21	157.1	124.09	133	124.94	122.50	24.1	5,747	0.42%	大買/大賣/
2022/10/20	176.3	133.65	162	131.68	130.00	14.3	5,541	0.26%	大買/大賣/
2022/10/19	108	143.30	91	143.57	143.50	17	5,368	0.32%	大買/
2022/10/18	221	142.78	211	143.74	143.50	10	5,204	0.19%	大買/大賣/
2022/10/17	561	137.24	444.1	139.94	143.00	117	4,872	2.40%	大買/大賣/鉅額交易
2022/10/14	25	129.10	15.2	127.93	130.50	9.8	4,580	0.21%
2022/10/13	14	120.54	31.9	120.93	119.00	-17.9	4,526	-0.39%
2022/10/12	34.3	121.91	29	121.79	123.50	5.3	4,490	0.12%
2022/10/11	45	121.82	79	122.21	123.50	-34	4,439	-0.77%
2022/10/07	57.1	131.18	46.5	131.50	128.00	10.6	4,364	0.24%
2022/10/06	74.3	138.15	75	138.72	136.50	-0.7	4,291	-0.02%
2022/10/05	207	140.73	215	139.26	136.00	-8	4,167	-0.19%	大買/大賣/
2022/10/04	46	132.89	137	132.00	133.50	-91	4,010	-2.27%	大賣/
2022/10/03	194.1	130.09	131.2	130.51	129.00	62.8	3,946	1.59%	大買/大賣/
2022/09/30	54	132.74	74	132.92	134.50	-20	3,855	-0.52%
2022/09/29	139	140.46	137	140.55	134.00	2	3,773	0.05%	大買/大賣/
2022/09/28	20	134.93	24.1	134.94	134.00	-4.1	3,608	-0.11%
2022/09/27	59	136.26	64	136.29	139.00	-5	3,554	-0.14%
2022/09/26	46	138.09	90	138.51	138.00	-44	3,477	-1.27%
2022/09/23	100	141.25	97	138.93	138.00	3	3,349	0.09%
2022/09/22	65.1	143.16	58	143.84	144.00	7.1	3,215	0.22%
2022/09/21	220	143.98	151	143.87	143.50	69	3,121	2.21%	大買/大賣/
2022/09/20	157.1	139.79	167	139.93	141.00	-9.9	2,963	-0.33%	大買/大賣/
2022/09/19	106.1	136.12	107.1	136.13	137.50	-1	2,825	-0.04%	大買/大賣/
2022/09/16	114	141.25	112.1	140.92	139.50	2	2,708	0.07%	大買/大賣/
2022/09/15	166.1	145.37	154.2	144.08	139.50	11.8	2,581	0.46%	大買/大賣/
2022/09/14	346.4	143.93	422	143.65	145.50	-75.6	2,391	-3.16%	大買/大賣/
2022/09/13	424.1	144.08	360.6	144.54	151.00	63.5	2,084	3.05%	大買/大賣/
2022/09/12	194	134.29	251.3	132.50	140.50	-57.3	1,649	-3.47%	大買/大賣/
2022/09/08	74.4	121.77	109	122.78	128.00	-34.6	1,374	-2.52%	大賣/
2022/09/07	76	116.95	99.1	116.77	116.50	-23.1	1,166	-1.98%
2022/09/06	138.1	117.13	83.2	117.37	114.50	54.8	1,050	5.22%	大買/
2022/09/05	82	113.97	72	113.10	113.00	10	870	1.15%
2022/09/02	81	106.55	68	103.99	106.00	13	767	1.69%
2022/09/01	48.3	101.84	16.1	101.28	99.80	32.2	719	4.48%
2022/08/31	14	102.79	14	103.57	104.00	0	697	0.00%
2022/08/30	12	105.88	32	106.58	106.00	-20	676	-2.96%
2022/08/29	32.2	105.03	18	104.78	103.50	14.2	652	2.17%
2022/08/26	41	111.73	31.2	111.62	110.00	9.8	619	1.59%
2022/08/25	63.2	112.10	104.2	111.15	109.00	-41	565	-7.25%	大賣/
2022/08/24	132	111.88	91	111.51	110.00	41	511	8.01%	大買/
2022/08/23	9	112.61	14	111.82	113.50	-5	403	-1.24%
2022/08/22	54	104.68	45	103.27	103.50	9	358	2.51%
2022/08/19	11	99.23	4	100.03	97.30	7	324	2.16%
2022/08/18	1	102.00	5	102.50	102.00	-4	308	-1.29%
2022/08/17	5	101.18	4	100.85	99.90	1	295	0.34%
2022/08/16	4.7	100.20	21.2	101.08	101.50	-16.5	289	-5.71%
2022/08/15	16	100.18	13	99.95	100.00	3	272	1.10%
2022/08/12	13.1	97.14	19.1	98.02	99.00	-6	244	-2.44%
2022/08/11	13.2	95.73	39.7	96.14	96.40	-26.6	218	-12.13%
2022/08/10	48	93.32	58.4	92.68	93.10	-10.4	186	-5.56%
2022/08/09	36	89.28	44.1	90.77	89.70	-8.1	160	-5.05%
2022/08/08	13	83.48	18	83.23	84.60	-5	137	-3.64%
2022/08/04	0	0.00	1	79.80	80.00	-1	128	-0.78%
2022/08/02	0.1	79.90	0	0.00	79.80	0.1	132	0.08%
2022/08/01	0	80.00	0	0.00	79.90	0	135	0.01%
2022/07/29	0.2	80.00	2	80.00	79.90	-1.8	141	-1.27%
2022/07/28	0	0.00	19	79.83	79.70	-19	147	-12.91%
2022/07/27	9	80.04	0	0.00	81.00	9	145	6.20%
2022/07/26	14	79.12	0	0.00	79.20	14	143	9.77%
2022/07/22	3	79.37	1	78.60	79.20	2	145	1.37%
2022/07/18	1	79.70	1	79.40	79.50	0	151	0.00%
2022/07/15	0	0.00	1	79.20	78.60	-1	150	-0.66%
2022/07/14	1	79.00	0	0.00	79.20	1	152	0.65%
2022/07/07	1	74.20	0	0.00	74.20	1	167	0.60%
2022/07/04	10	74.88	0	0.00	74.90	10	177	5.63%
2022/07/01	0	0.00	3	75.23	74.70	-3	180	-1.66%
2022/06/29	1	76.10	1	76.40	76.40	0	179	0.00%
2022/06/20	1	76.00	6	76.60	75.10	-5	176	-2.83%
2022/06/17	0	0.00	2	76.35	77.10	-2	176	-1.13%
2022/06/15	0.1	79.20	2	79.40	79.40	-1.9	206	-0.92%
2022/06/09	2	79.65	3	79.17	79.20	-1	205	-0.49%
2022/06/06	0	0.00	1	80.50	80.20	-1	207	-0.48%
2022/05/31	1	80.80	1	81.20	81.70	0	202	0.00%
2022/05/26	1	79.10	0	0.00	79.10	1	195	0.51%
2022/05/19	0	0.00	0	81.20	81.10	0	193	-0.01%
2022/05/18	0	0.00	1	82.10	81.70	-1	190	-0.53%
2022/05/17	1	81.70	3	82.20	82.80	-2	187	-1.07%
2022/05/16	2	80.60	1	82.20	81.20	1	180	0.55%
2022/05/13	0	0.00	2	77.20	77.30	-2	172	-1.16%
2022/05/12	2	77.30	0	0.00	76.40	2	170	1.17%
2022/05/11	1	78.60	0	0.00	78.50	1	168	0.59%
2022/05/10	0	80.70	0	0.00	79.50	0	164	0.00%
2022/05/05	6	81.00	0	0.00	82.00	6	151	3.95%
2022/05/03	0	0.00	0.1	78.50	78.80	-0.1	145	-0.07%
2022/04/28	8	76.09	10	77.22	76.50	-2	143	-1.39%
2022/04/27	9	75.88	6	76.52	76.00	3	141	2.12%
2022/04/26	7	76.84	7	77.39	77.20	0	138	0.00%
2022/04/25	1	76.90	6	78.00	77.20	-5	137	-3.63%
2022/04/22	6	79.30	1	79.50	79.20	5	135	3.69%
2022/04/21	1	79.60	1	80.40	79.80	0	134	0.00%
2022/04/20	1	79.70	0.1	79.30	79.60	0.9	133	0.67%
2022/04/19	0	79.43	0.2	79.00	79.90	-0.2	132	-0.13%
2022/04/18	0	0.00	0.5	79.00	79.00	-0.5	130	-0.38%
2022/04/15	0	0.00	1	79.41	79.50	-1	129	-0.80%
2022/04/14	3	81.73	0	0.00	81.00	3	125	2.38%
2022/04/13	1	78.80	0	0.00	79.20	1	120	0.83%
2022/04/12	0.2	80.40	0	0.00	80.00	0.2	112	0.18%
2022/04/11	2.5	81.38	10.3	81.04	80.70	-7.8	108	-7.19%
2022/04/08	39	80.05	0.1	80.40	80.30	38.9	103	37.59%
2022/04/01	0	0.00	3	75.90	75.80	-3	93	-3.21%
2022/03/25	0	0.00	2	76.50	76.50	-2	92	-2.17%
2022/03/22	0	0.00	2	75.30	76.10	-2	91	-2.18%
2022/03/21	104	74.07	0	0.00	74.00	104	89	115.71%	大買/鉅額交易
2022/03/18	7	74.27	0	0.00	73.90	7	78	8.89%
2022/03/17	10.1	76.43	0	0.00	76.50	10.1	54	18.39%
2022/03/15	4	75.90	0	0.00	76.00	4	55	7.27%
2022/03/14	11	76.82	0	0.00	76.90	11	54	20.33%
2022/03/11	2	77.15	0.3	76.80	76.90	1.7	52	3.22%
2022/03/10	0	76.00	1	76.00	76.40	-1	47	-2.10%
2022/03/08	12	73.14	5	74.44	73.10	7	43	16.12%
2022/03/07	13.1	73.36	1	73.40	73.00	12.1	42	28.77%
2022/03/04	0	0.00	2	74.00	74.20	-2	40	-4.91%
2022/03/03	6.1	74.05	0	0.00	74.40	6.1	41	14.67%
2022/03/02	9	73.87	0	0.00	74.40	9	41	21.56%
2022/02/25	21	73.32	4	73.13	73.90	17	41	41.33%
2022/02/23	0.1	74.22	0	0.00	74.30	0.1	41	0.20%
2022/02/21	0	77.95	0	0.00	74.30	0	41	0.00%
2022/02/18	0	76.10	0	0.00	75.50	0	41	0.01%
2022/02/17	0	75.80	0	0.00	75.60	0	41	0.00%
2022/02/16	0	75.90	0	0.00	75.60	0	42	0.00%
2022/02/14	0	76.90	0	0.00	74.80	0	44	0.01%
2022/02/10	0	0.00	1	75.80	75.70	-1	50	-1.97%
2022/02/07	0.1	75.00	1	73.90	74.90	-0.9	50	-1.81%
2022/01/17	0	0.00	0.9	75.10	76.10	-0.9	55	-1.55%
2022/01/11	2	77.30	0	0.00	76.20	2	53	3.75%
2022/01/10	2	77.00	1	76.70	77.00	1	52	1.89%
2022/01/07	1	76.10	0	0.00	76.00	1	52	1.90%
2022/01/04	0	0.00	1	75.90	76.10	-1	51	-1.95%
2022/01/03	1	75.90	0	0.00	75.70	1	51	1.94%
2021/12/30	0	0.00	1	74.80	75.00	-1	50	-1.97%
2021/12/23	0	0.00	1	73.00	72.70	-1	51	-1.93%
2021/12/20	1	72.00	0	0.00	71.60	1	51	1.96%
2021/12/17	0	0.00	0.1	72.20	72.10	-0.1	51	-0.22%
2021/12/16	0	0.00	2	71.90	71.90	-2	50	-3.93%
2021/12/09	2	70.95	0	0.00	71.40	2	50	3.95%
2021/12/07	1	71.50	1.1	72.26	71.80	0	49	-0.10%
2021/11/30	0	0.00	0.4	70.10	70.10	-0.4	50	-0.80%
2021/11/26	0.2	70.60	0	0.00	70.40	0.2	49	0.41%
2021/11/25	0.2	70.70	0	0.00	71.00	0.2	48	0.41%
2021/11/19	1	72.70	0	0.00	72.10	1	48	2.07%
2021/11/16	0	0.00	1	71.30	71.20	-1	47	-2.10%
2021/11/15	0	70.90	0	0.00	71.00	0	48	0.00%
2021/11/10	0.1	70.40	6	69.78	70.60	-6	46	-12.75%
2021/11/09	7.1	71.11	1	70.40	70.50	6.1	44	13.48%
2021/11/01	0	0.00	1	73.80	74.00	-1	43	-2.32%
2021/10/29	5	74.02	0.1	75.20	73.90	4.9	42	11.51%
2021/10/28	1	75.20	1	75.82	75.80	0	40	-0.08%
2021/10/22	1	77.50	0	0.00	77.10	1	45	2.19%
2021/10/20	0	0.00	1	77.40	77.10	-1	46	-2.16%
2021/10/15	1	77.00	2	77.00	77.10	-1	51	-1.95%
2021/10/14	0	0.00	1	76.00	76.70	-1	51	-1.93%
2021/10/08	0	0.00	0.1	74.80	74.90	-0.1	53	-0.19%
2021/10/04	1	75.00	0.2	74.80	75.00	0.8	54	1.49%
2021/09/27	0	0.00	0	78.00	77.10	0	53	-0.02%
2021/09/10	0.1	78.00	0	0.00	77.00	0.1	57	0.18%
2021/09/08	0	0.00	0.1	78.00	76.80	-0.1	63	-0.14%
2021/09/06	0	0.00	0.1	78.00	77.80	-0.1	63	-0.09%
2021/09/02	0	0.00	3	77.40	77.30	-3	63	-4.75%
2021/09/01	0	0.00	3	77.00	77.50	-3	63	-4.70%
2021/08/27	0	0.00	2	76.20	76.30	-2	64	-3.12%
2021/08/20	1	77.00	1	76.50	76.50	0	64	0.00%
2021/08/17	1	76.20	0	0.00	76.00	1	65	1.52%
2021/08/10	0	0.00	1	78.00	77.50	-1	69	-1.43%
2021/08/09	0	0.00	11	78.99	78.20	-11	72	-15.17%
2021/08/05	0	79.40	2	79.65	79.60	-2	76	-2.60%
2021/08/04	0.1	79.62	2	79.65	79.90	-1.9	81	-2.35%
2021/08/03	1	80.20	0	0.00	79.90	1	83	1.19%
2021/08/02	0.1	80.25	1	80.80	80.50	-0.9	83	-1.08%
2021/07/30	2	81.00	0	0.00	80.00	2	83	2.40%
2021/07/29	7	82.43	6	83.18	83.40	1	82	1.21%
2021/07/28	0	0.00	0.5	80.60	81.40	-0.5	78	-0.64%
2021/07/27	0	0.00	1	80.80	80.50	-1	81	-1.23%
2021/07/23	0	0.00	0	81.90	81.70	0	87	-0.01%
2021/07/22	0	79.50	1	79.40	79.40	-1	85	-1.16%
2021/07/21	0	0.00	5.1	79.93	79.90	-5.1	85	-5.96%
2021/07/20	0	0.00	2	79.80	79.70	-2	85	-2.33%
2021/07/19	0	0.00	0	80.00	81.10	0	85	0.00%
2021/07/16	2	81.10	2	81.45	81.60	0	88	0.00%
2021/07/15	1	81.20	0	0.00	80.90	1	89	1.12%
2021/07/14	1	80.00	0	0.00	80.20	1	89	1.11%
2021/07/13	0	0.00	3	80.90	80.20	-3	91	-3.27%
2021/07/08	2	80.75	0	0.00	80.10	2	95	2.09%
2021/07/06	0	0.00	0	82.10	81.10	0	100	0.00%
2021/07/05	2	80.50	1.1	80.75	81.10	0.9	103	0.89%
2021/07/02	0	0.00	1	80.60	80.50	-1	109	-0.92%
2021/07/01	0	0.00	13	80.00	80.50	-13	118	-11.01%
2021/06/30	0	0.00	1	80.60	80.10	-1	117	-0.85%
2021/06/29	0	80.10	1	80.40	80.20	-1	119	-0.83%
2021/06/28	0.7	80.72	0	0.00	80.80	0.7	120	0.56%
2021/06/24	1	81.40	0	0.00	81.80	1	122	0.81%
2021/06/23	0	80.00	0.2	80.00	81.90	-0.2	126	-0.15%
2021/06/22	0.3	81.16	1	82.08	81.10	-0.7	126	-0.56%
2021/06/21	8	81.96	0	0.00	82.20	8	127	6.29%
2021/06/18	20	82.00	18	83.23	82.90	2	126	1.58%
2021/06/16	0	0.00	1	79.20	78.90	-1	125	-0.80%
2021/06/03	0	0.00	0	76.20	78.90	0	141	0.00%
2021/06/02	0	0.00	1	77.70	77.80	-1	142	-0.70%
2021/05/28	0	0.00	4	77.60	77.90	-4	147	-2.71%
2021/05/27	0	0.00	11	77.35	76.80	-11	150	-7.30%
2021/05/25	1	77.00	1	77.30	76.40	0	166	0.00%
2021/05/24	3	76.83	0	0.00	76.50	3	186	1.61%
2021/05/21	1	76.00	0	0.00	76.30	1	187	0.53%
2021/05/20	0	0.00	0.4	75.00	74.70	-0.4	189	-0.20%
2021/05/19	1	75.00	0	0.00	75.10	1	189	0.53%
2021/05/18	0	74.00	0	0.00	74.10	0	191	0.00%
2021/05/17	1	73.50	3.1	70.58	69.00	-2.1	191	-1.10%
2021/05/14	0	0.00	0.1	73.00	72.60	-0.1	189	-0.05%
2021/05/13	15	73.40	5.1	73.64	73.40	9.9	187	5.27%
2021/05/11	0	0.00	1	78.00	77.80	-1	179	-0.56%
2021/05/04	1	77.20	1	79.85	77.20	0	184	-0.01%
2021/05/03	1.1	80.17	0	79.60	79.70	1.1	185	0.59%
2021/04/29	1	83.80	0	0.00	83.10	1	184	0.54%
2021/04/28	1	84.30	1	84.20	84.30	0	185	0.00%
2021/04/27	0	0.00	1	84.70	84.80	-1	190	-0.53%
2021/04/26	0	0.00	4	84.78	84.40	-4	192	-2.09%
2021/04/22	19	84.12	1	84.70	83.30	18	201	8.96%
2021/04/21	0	0.00	3	84.20	84.00	-3	199	-1.50%
2021/04/20	4	84.62	0	0.00	84.40	4	202	1.98%
2021/04/19	1	84.10	0	0.00	84.20	1	206	0.48%
2021/04/16	1	85.10	0	0.00	85.40	1	208	0.48%
2021/04/15	3	85.40	1	85.80	85.30	2	211	0.95%
2021/04/14	0	0.00	3.1	85.73	85.40	-3.1	217	-1.43%
2021/04/13	4	87.73	0	0.00	87.00	4	225	1.77%
2021/04/09	2	88.55	4	88.18	87.90	-2	253	-0.79%
2021/04/08	3	89.77	1	89.90	89.80	2	264	0.76%
2021/04/07	11.1	90.43	7.5	90.73	90.50	3.6	262	1.36%
2021/04/01	0	0.00	1	86.10	85.70	-1	265	-0.38%
2021/03/29	0	0.00	2	85.95	86.20	-2	300	-0.67%
2021/03/26	0	86.10	0	0.00	86.00	0	314	0.00%
2021/03/23	1	86.40	0	0.00	86.60	1	359	0.28%
2021/03/22	0	0.00	9	87.91	87.80	-9	359	-2.51%
2021/03/19	1	88.20	4	88.13	88.00	-3	358	-0.84%
2021/03/18	11	88.21	8	88.35	88.10	3	357	0.84%
2021/03/17	2	87.50	6	87.85	87.60	-4	355	-1.13%
2021/03/15	0	0.00	1	85.00	84.90	-1	352	-0.28%
2021/03/12	3	83.77	2	84.00	83.80	1	351	0.28%
2021/03/11	0	0.00	1	84.70	83.70	-1	352	-0.28%
2021/03/10	0	84.70	0	0.00	83.40	0	351	0.00%
2021/03/09	0	0.00	0.1	84.00	83.40	-0.1	351	-0.01%
2021/03/08	0	0.00	0.1	83.60	83.80	-0.1	353	-0.03%
2021/03/05	1	83.80	0	0.00	83.60	1	353	0.28%
2021/03/04	0	89.00	0	0.00	84.00	0	354	0.00%
2021/03/03	9	84.62	0	0.00	84.60	9	351	2.56%
2021/03/02	2	86.55	27	85.63	84.50	-25	351	-7.11%
2021/02/26	0	0.00	6.1	85.86	85.70	-6.1	350	-1.72%
2021/02/25	12	89.74	4	88.28	88.50	8	349	2.29%
2021/02/24	12.1	89.72	14.3	89.35	90.00	-2.2	343	-0.63%
2021/02/23	3	84.60	1	84.50	84.60	2	325	0.61%
2021/02/22	2	85.35	1	86.30	85.00	1	326	0.31%
2021/02/19	1	84.00	1	85.30	84.70	0	327	0.00%
2021/02/18	0	0.00	1	83.90	84.30	-1	326	-0.31%
2021/02/17	4	82.38	2	82.00	82.50	2	325	0.61%
2021/02/05	6	83.73	1	85.00	83.60	5	322	1.55%
2021/02/04	2	83.40	1	83.90	83.90	1	321	0.31%
2021/02/02	1.1	85.09	1	85.90	84.90	0.1	321	0.03%
2021/02/01	1	84.11	0	0.00	84.30	1	320	0.31%
2021/01/29	2	85.35	2	86.35	84.70	0	320	0.00%
2021/01/28	2.1	86.00	0	0.00	85.90	2.1	317	0.66%
2021/01/27	1	87.10	1	87.80	87.60	0	316	0.00%
2021/01/26	1	88.80	2	89.45	87.90	-1	315	-0.32%
2021/01/25	1	87.80	0	0.00	88.70	1	312	0.32%
2021/01/22	0	0.00	2	86.00	86.10	-2	308	-0.65%
2021/01/21	1	87.00	1	87.00	87.00	0	305	0.00%
2021/01/20	3	87.33	2	90.60	87.50	1	303	0.33%
2021/01/19	0	0.00	0.1	91.50	90.30	-0.1	298	-0.02%
2021/01/18	1	90.00	13	86.02	90.00	-12	295	-4.06%
2021/01/15	4	90.03	1	89.20	88.90	3	289	1.04%
2021/01/13	0	0.00	4	90.28	90.30	-4	283	-1.41%
2021/01/12	1	90.10	3	91.53	90.20	-2	280	-0.71%
2021/01/11	3	93.50	5.2	92.95	93.00	-2.2	277	-0.79%
2021/01/08	1	91.20	1	91.40	91.20	0	273	0.00%
2021/01/07	17.2	91.75	2	92.15	90.80	15.2	271	5.61%
2021/01/06	18	93.54	8	92.78	91.40	10	264	3.78%
2021/01/05	33	92.50	15	94.13	94.30	18	253	7.09%
2021/01/04	1	90.40	50	90.83	91.40	-49	236	-20.70%
2020/12/31	11	91.35	9	91.14	90.60	2	225	0.89%
2020/12/30	3	87.73	2	87.70	87.90	1	211	0.47%
2020/12/29	11	89.22	3	89.03	88.80	8	208	3.84%
2020/12/28	7.2	89.32	7	89.41	88.30	0.2	201	0.10%
2020/12/25	34.2	90.82	5.1	90.13	89.60	29.1	195	14.92%
2020/12/24	27	89.60	4	90.28	89.50	23	189	12.13%
2020/12/23	21	89.65	37	90.13	89.50	-16	178	-8.97%
2020/12/22	13	87.84	14.4	87.37	85.40	-1.4	161	-0.87%
2020/12/21	13	87.31	32	86.78	87.50	-19	148	-12.75%
2020/12/18	6.1	82.41	6.1	82.67	82.80	0	127	-0.02%
2020/12/17	0	0.00	18.1	80.52	82.30	-18.1	116	-15.52%
2020/12/11	1	76.00	1	76.00	76.50	0	105	0.00%
2020/12/10	1	76.90	4	77.00	77.00	-3	104	-2.87%
2020/12/09	5	77.00	1	77.30	77.10	4	104	3.81%
2020/12/08	2	76.95	5	77.30	77.10	-3	105	-2.85%
2020/12/04	1	78.60	2	78.70	78.50	-1	107	-0.93%
2020/12/03	0	0.00	2	78.90	78.10	-2	108	-1.84%
2020/12/02	3	77.90	2	78.55	78.50	1	116	0.86%
2020/12/01	3	77.43	3	77.63	77.50	0	135	0.00%
2020/11/25	0	0.00	1	77.40	78.00	-1	138	-0.72%
2020/11/24	2	78.65	3	78.77	78.10	-1	137	-0.72%
2020/11/23	4	77.85	1	78.60	78.30	3	137	2.19%
2020/11/19	0	76.20	0	0.00	75.70	0	130	0.00%
2020/11/17	0	0.00	1	74.90	74.60	-1	126	-0.79%
2020/11/12	2	74.20	0	0.00	73.80	2	137	1.46%
2020/11/10	0	0.00	1	74.20	73.80	-1	146	-0.68%
2020/11/09	0	0.00	1	74.40	74.10	-1	147	-0.68%
2020/11/06	1	73.50	1.2	73.63	73.70	-0.2	148	-0.14%
2020/11/02	1.1	72.47	0	0.00	72.50	1.1	153	0.71%
2020/10/30	2	73.20	0	0.00	72.50	2	155	1.29%
2020/10/29	1	73.70	0	0.00	73.90	1	155	0.64%
2020/10/28	0	0.00	7	74.27	73.80	-7	156	-4.47%
2020/10/27	0	0.00	2	74.95	74.50	-2	157	-1.27%
2020/10/26	1	74.10	0	0.00	74.20	1	161	0.62%
2020/10/22	0	0.00	1	75.00	74.70	-1	166	-0.60%
2020/10/19	0	0.00	8	75.19	75.80	-8	171	-4.67%
2020/10/16	0	0.00	2	73.80	73.90	-2	170	-1.17%
2020/10/15	2	74.50	1	74.50	74.80	1	171	0.58%
2020/10/14	1	74.60	0	0.00	74.40	1	172	0.58%
2020/10/13	0.1	74.40	0	0.00	74.80	0.1	172	0.03%
2020/10/12	0	0.00	3	74.77	74.30	-3	173	-1.73%
2020/10/07	0.4	75.90	0	0.00	75.90	0.4	174	0.25%
2020/10/06	1	74.80	1	74.70	74.60	0	175	0.00%
2020/10/05	1	74.10	0	0.00	74.50	1	177	0.56%
2020/09/25	2	72.60	0	0.00	72.30	2	193	1.03%
2020/09/24	1	72.90	2	72.90	72.50	-1	194	-0.51%
2020/09/23	1	75.60	1.1	75.48	75.30	-0.1	193	-0.06%
2020/09/22	6	76.10	0	0.00	75.90	6	193	3.09%
2020/09/21	2	77.45	0	0.00	76.80	2	194	1.03%
2020/09/18	0	0.00	2.3	76.19	76.60	-2.3	193	-1.16%
2020/09/17	1	75.40	0	0.00	75.30	1	193	0.52%
2020/09/16	1	75.70	10	76.70	75.70	-9	194	-4.63%
2020/09/15	0	0.00	1	76.30	76.20	-1	195	-0.51%
2020/09/14	1	76.30	0	0.00	75.80	1	197	0.51%
2020/09/11	1	75.10	1	75.10	75.00	0	197	0.00%
2020/09/10	0	0.00	0.1	77.30	76.60	-0.1	196	-0.04%
2020/09/09	8	76.25	11	76.45	76.40	-3	198	-1.51%
2020/09/08	3	79.67	3	79.20	78.20	0	197	0.00%
2020/09/07	11	81.21	10	81.51	80.00	1	198	0.50%
2020/09/04	22	80.15	14	80.87	81.40	8	199	3.99%
2020/09/03	2	76.25	0	0.00	76.50	2	185	1.08%
2020/09/02	0	0.00	6	74.90	75.00	-6	186	-3.22%
2020/08/31	2	75.90	5	75.48	75.90	-3	191	-1.57%
2020/08/28	7	75.37	1	75.60	75.20	6	194	3.08%
2020/08/27	5	75.54	6	75.93	75.20	-1	197	-0.51%
2020/08/26	0	0.00	2	74.80	74.60	-2	195	-1.04%
2020/08/25	1	74.30	3	74.37	74.30	-2	197	-1.01%
2020/08/24	2	73.50	0	0.00	73.80	2	197	1.01%
2020/08/20	2	72.00	0	0.00	71.90	2	203	0.98%
2020/08/19	2	75.30	3	75.17	74.20	-1	204	-0.49%
2020/08/18	2	74.95	1	74.90	75.50	1	203	0.49%
2020/08/17	2	76.40	5	76.24	76.30	-3	205	-1.46%
2020/08/13	0	0.00	1	73.00	73.00	-1	205	-0.49%
2020/08/07	0	0.00	2	73.35	73.20	-2	212	-0.94%
2020/08/05	1	73.00	0	0.00	73.00	1	217	0.46%
2020/08/04	2	73.00	0	0.00	73.00	2	221	0.90%
2020/08/03	0	0.00	0.1	72.20	72.60	-0.1	222	-0.02%
2020/07/31	2	73.50	6	74.90	73.50	-4	229	-1.75%
2020/07/30	2	74.30	2	75.15	74.50	0	232	0.00%
2020/07/28	14	70.84	0	0.00	70.40	14	234	5.98%
2020/07/23	0	0.00	11	73.77	73.70	-11	241	-4.56%
2020/07/22	0	0.00	4	73.60	73.30	-4	243	-1.64%
2020/07/21	1	71.60	1	72.50	73.00	0	243	0.00%
2020/07/20	1	70.50	3	71.30	71.30	-2	242	-0.82%
2020/07/17	1	72.20	0	0.00	71.60	1	243	0.41%
2020/07/16	1	73.00	1	73.40	72.50	0	247	0.00%
2020/07/15	17	74.81	3	75.07	74.60	14	247	5.65%
2020/07/14	5	75.30	1	75.40	75.40	4	248	1.61%
2020/07/13	1	75.30	0	0.00	75.70	1	250	0.40%
2020/07/10	1	74.30	10.1	74.70	75.10	-9.1	251	-3.60%
2020/07/09	4	76.30	7.2	76.00	75.90	-3.2	252	-1.25%
2020/07/08	0	0.00	8	77.00	77.30	-8	246	-3.24%
2020/07/07	0	0.00	1	76.30	76.40	-1	243	-0.41%
2020/07/06	0	0.00	6	76.35	76.60	-6	244	-2.46%
2020/07/03	9.2	76.08	3	76.30	75.80	6.2	245	2.53%
2020/07/02	2	75.45	3	75.23	75.30	-1	247	-0.40%
2020/06/30	0	0.00	1	74.30	73.60	-1	247	-0.40%
2020/06/29	2	73.25	1	73.00	73.00	1	247	0.40%
2020/06/23	1	74.20	0	0.00	74.30	1	248	0.40%
2020/06/22	4	75.63	4	75.30	75.40	0	248	0.00%
2020/06/19	1	74.00	2	74.50	75.00	-1	249	-0.40%
2020/06/18	2	73.40	0	0.00	73.50	2	248	0.81%
2020/06/17	2	73.05	0	0.00	73.10	2	248	0.81%
2020/06/16	1	72.10	1	71.90	73.70	0	251	0.00%
2020/06/15	3	71.73	0.7	71.20	71.10	2.3	257	0.90%
2020/06/12	1	71.80	8	71.34	72.40	-7	258	-2.70%
2020/06/11	23	74.20	8	73.19	73.00	15	261	5.73%
2020/06/10	7	76.69	4	76.83	77.30	3	254	1.18%
2020/06/09	9	74.96	2	75.20	75.20	7	256	2.73%
2020/06/08	8	73.51	0	0.00	74.10	8	261	3.06%
2020/06/05	0	0.00	8	73.30	73.40	-8	260	-3.07%
2020/06/04	7	74.61	3	73.50	73.60	4	262	1.52%
2020/06/03	0	0.00	2.1	72.91	73.50	-2.1	262	-0.78%
2020/06/02	1.1	72.11	1	73.10	72.10	0.1	259	0.02%
2020/06/01	0	0.00	2.1	72.51	72.60	-2.1	262	-0.78%
2020/05/28	0	0.00	4	71.65	71.50	-4	262	-1.52%
2020/05/27	3	73.53	0	0.00	72.10	3	264	1.14%
2020/05/26	3	72.77	14	72.50	72.70	-11	266	-4.13%
2020/05/25	1	71.60	3	70.70	72.00	-2	262	-0.76%
2020/05/21	4	72.20	1	72.40	72.20	3	263	1.14%
2020/05/20	1	70.50	1	70.50	70.70	0	259	0.00%
2020/05/19	4	68.73	5	68.82	69.10	-1	261	-0.38%
2020/05/18	1	67.10	0	0.00	67.70	1	282	0.35%
2020/05/15	3	67.30	1	67.10	67.50	2	281	0.71%
2020/05/14	5	68.92	11	68.71	68.20	-6	279	-2.15%
2020/05/13	1	70.10	1	69.80	70.10	0	277	0.00%
2020/05/12	7	71.10	4	71.08	70.90	3	277	1.08%
2020/05/11	18	71.56	17	72.01	71.80	1	273	0.36%
2020/05/08	1	70.70	3	70.60	70.80	-2	269	-0.74%
2020/05/07	1	71.90	8	71.46	71.50	-7	269	-2.60%
2020/05/06	10	70.12	0	0.00	70.00	10	263	3.79%
2020/05/04	5	70.28	0	0.00	70.20	5	263	1.90%
2020/04/30	25	71.54	11	71.65	72.10	14	260	5.38%
2020/04/29	1	70.40	1	70.60	70.40	0	257	0.00%
2020/04/28	4	70.05	7	70.31	70.10	-3	256	-1.17%
2020/04/27	0	0.00	5.8	68.90	68.80	-5.8	257	-2.27%
2020/04/24	3	66.80	1	67.00	66.80	2	256	0.78%
2020/04/23	2	67.30	0	0.00	67.40	2	264	0.76%
2020/04/22	0	0.00	1	66.30	66.70	-1	265	-0.38%
2020/04/21	9	67.11	6	66.67	66.80	3	263	1.14%
2020/04/20	2	70.00	0	0.00	69.90	2	261	0.77%
2020/04/17	3	70.43	12	71.36	70.20	-9	262	-3.43%
2020/04/16	1	70.40	0	0.00	70.50	1	260	0.38%
2020/04/15	5	71.46	1	71.70	71.00	4	258	1.55%
2020/04/14	0	0.00	7	69.96	70.50	-7	260	-2.69%
2020/04/13	0	0.00	1	67.30	67.30	-1	261	-0.38%
2020/04/10	4	68.13	0	0.00	67.80	4	262	1.52%
2020/04/09	8	69.15	2	69.45	68.70	6	265	2.26%
2020/04/08	7	67.44	2	68.00	68.50	5	262	1.90%
2020/04/07	4	64.98	3	65.77	66.80	1	261	0.38%
2020/04/06	1	63.70	0	0.00	63.90	1	256	0.39%
2020/04/01	0	0.00	3	61.77	62.10	-3	254	-1.18%
2020/03/31	0	0.00	1	62.00	61.20	-1	254	-0.39%
2020/03/30	1	59.30	0	0.00	61.00	1	254	0.39%
2020/03/27	1	62.10	14	62.41	61.70	-13	256	-5.07%
2020/03/26	1	62.00	2	61.85	62.40	-1	253	-0.39%
2020/03/25	13	62.85	0	0.00	62.00	13	254	5.12%
2020/03/24	1	60.50	0	0.00	60.60	1	251	0.40%
2020/03/23	0	0.00	1	59.10	59.10	-1	251	-0.40%
2020/03/20	2	60.15	9	61.18	61.00	-7	253	-2.76%
2020/03/19	8	59.09	1.7	58.76	58.70	6.3	250	2.52%
2020/03/18	1	66.60	0	0.00	65.20	1	245	0.41%
2020/03/17	3	65.80	10.2	66.77	66.00	-7.2	242	-2.95%
2020/03/16	1	70.10	2	72.90	70.10	-1	239	-0.42%
2020/03/13	11	70.56	8	71.20	71.90	3	237	1.26%
2020/03/12	12	77.73	10	78.25	77.50	2	228	0.88%
2020/03/10	1	82.00	0	0.00	82.90	1	221	0.45%
2020/03/09	4	85.53	0	0.00	84.10	4	218	1.83%
2020/03/06	1	87.90	0	0.00	87.90	1	213	0.47%
2020/03/05	2	88.70	5	89.06	89.00	-3	214	-1.40%
2020/03/04	1	86.60	2	86.85	86.60	-1	211	-0.47%
2020/03/03	1	87.40	2	87.69	87.10	-1	211	-0.48%
2020/03/02	1	83.50	3	85.30	86.10	-2	211	-0.95%
2020/02/27	5	86.32	7	85.61	84.30	-2	208	-0.96%
2020/02/25	6	88.33	1	88.90	88.40	5	202	2.45%
2020/02/24	4	89.60	0	0.00	90.00	4	199	2.00%
2020/02/21	1	90.70	0	0.00	90.70	1	197	0.51%
2020/02/20	1	93.50	1	91.50	91.00	0	195	0.00%
2020/02/19	15	92.50	10	92.60	92.20	5	190	2.62%
2020/02/18	2	87.05	1	87.60	87.80	1	169	0.59%
2020/02/17	1	87.20	0	0.00	86.90	1	168	0.59%
2020/02/14	2	88.10	19	87.96	87.80	-17	169	-10.02%
2020/02/13	1	88.00	1	87.30	86.80	0	170	0.00%
2020/02/12	1	87.00	4	87.30	87.10	-3	173	-1.72%
2020/02/11	7	86.01	4	85.83	85.90	3	178	1.68%
2020/02/10	3	83.93	2	83.80	83.90	1	180	0.55%
2020/02/07	13	85.49	1	84.80	84.80	12	184	6.49%
2020/02/06	1	86.90	2	87.00	87.00	-1	186	-0.53%
2020/02/05	0	0.00	1	86.50	85.50	-1	188	-0.53%
2020/02/04	0	0.00	1	82.60	82.20	-1	188	-0.53%
2020/02/03	2	78.90	1	79.90	80.00	1	190	0.53%
2020/01/31	5	84.16	0	0.00	83.50	5	188	2.66%
2020/01/30	2	85.20	6	86.08	84.50	-4	187	-2.13%
2020/01/20	0	0.00	4	92.55	91.50	-4	184	-2.17%
2020/01/17	9	91.76	11	91.99	91.70	-2	184	-1.09%
2020/01/16	1	88.90	0	0.00	89.00	1	176	0.57%
2020/01/14	3	88.70	6	87.48	88.30	-3	182	-1.64%
2020/01/13	4	85.98	2.2	86.04	86.30	1.8	187	0.97%
2020/01/10	5	86.06	1	87.40	87.00	4	187	2.14%
2020/01/08	1	88.00	0	0.00	87.50	1	187	0.53%
2020/01/07	3	89.67	0	0.00	89.60	3	186	1.61%
2020/01/06	3	91.13	1	90.60	90.60	2	191	1.05%
2020/01/03	0	0.00	1	92.70	92.80	-1	222	-0.45%
2020/01/02	1	92.20	2	92.90	92.60	-1	246	-0.41%
2019/12/31	2	92.05	1	92.50	91.70	1	266	0.37%
2019/12/30	1	91.80	1	92.60	91.80	0	267	0.00%
2019/12/27	8	91.99	2	91.60	92.10	6	267	2.24%
2019/12/26	2	91.40	0	0.00	91.00	2	266	0.75%
2019/12/25	0	0.00	2	91.75	91.50	-2	266	-0.75%
2019/12/24	2	91.05	0	0.00	90.80	2	268	0.74%
2019/12/23	1	92.50	0	0.00	92.00	1	270	0.37%
2019/12/19	0	0.00	1	93.10	92.70	-1	282	-0.35%
2019/12/17	6	93.08	1	93.00	92.90	5	282	1.77%
2019/12/16	1	91.50	3	91.17	91.70	-2	282	-0.71%
2019/12/13	2	89.90	6	89.53	89.50	-4	283	-1.41%
2019/12/11	3	90.33	1	91.70	91.00	2	285	0.70%
2019/12/10	1	91.50	0	0.00	91.30	1	288	0.35%
2019/12/09	5	92.00	2	91.45	91.20	3	289	1.04%
2019/12/06	1	90.50	0	0.00	90.30	1	291	0.34%
2019/12/05	3	90.43	0	0.00	90.30	3	293	1.02%
2019/12/04	0	0.00	12	90.43	90.50	-12	298	-4.02%
2019/12/03	0	0.00	4	90.80	90.80	-4	339	-1.18%
2019/12/02	0	0.00	1	91.50	90.70	-1	344	-0.29%
2019/11/29	1	92.50	0	0.00	92.00	1	343	0.29%
2019/11/28	7	93.27	1	93.50	93.50	6	343	1.75%
2019/11/27	0	0.00	1.2	94.05	93.80	-1.2	343	-0.35%
2019/11/26	1	93.70	0	0.00	93.10	1	343	0.29%
2019/11/25	0	0.00	4	94.68	94.10	-4	345	-1.16%
2019/11/22	1	92.50	5	92.80	93.10	-4	344	-1.16%
2019/11/20	4.1	92.10	3	92.20	92.40	1.1	350	0.31%
2019/11/18	1.1	92.48	11	92.47	92.40	-9.9	357	-2.77%
2019/11/15	0	0.00	5	93.10	93.00	-5	358	-1.40%
2019/11/14	1	92.30	4	93.40	92.50	-3	359	-0.84%
2019/11/13	0	0.00	2	92.85	93.30	-2	362	-0.55%
2019/11/12	9	91.68	1	91.50	92.20	8	366	2.18%
2019/11/11	9	92.49	1	92.50	92.10	8	369	2.16%
2019/11/08	8	94.63	7	94.43	94.20	1	372	0.27%
2019/11/07	7	96.20	5	96.40	96.00	2	376	0.53%
2019/11/06	6	97.27	0	0.00	97.00	6	384	1.56%
2019/11/05	2	98.35	3	98.27	98.20	-1	383	-0.26%
2019/11/01	4	98.53	4	99.23	98.40	0	390	0.00%
2019/10/31	1	101.00	0	0.00	99.50	1	388	0.26%
2019/10/30	1	100.00	1	100.50	100.00	0	388	0.00%
2019/10/29	0	0.00	1	101.00	100.00	-1	393	-0.25%
2019/10/28	15	100.03	2	100.00	100.00	13	413	3.14%
2019/10/25	0	0.00	2	101.00	101.50	-2	441	-0.45%
2019/10/24	1	100.50	0	0.00	101.50	1	456	0.22%
2019/10/22	0	0.00	23	100.67	101.00	-23	458	-5.01%
2019/10/21	21	102.00	4	101.88	101.00	17	470	3.61%
2019/10/18	1	100.50	0	0.00	99.50	1	469	0.21%
2019/10/17	1	99.90	1	100.00	100.00	0	470	0.00%
2019/10/16	0	0.00	4	100.28	99.60	-4	472	-0.85%
2019/10/15	4	98.93	3	99.67	100.00	1	474	0.21%
2019/10/14	12	100.58	12	99.53	98.90	0	478	0.00%
2019/10/09	36	102.33	40	103.35	100.00	-4	475	-0.84%
2019/10/08	54	100.22	58	100.16	100.00	-4	448	-0.89%
2019/10/07	12	98.48	7	98.23	97.00	5	424	1.18%
2019/10/04	0	0.00	1	103.00	102.00	-1	405	-0.25%
2019/10/03	2	102.50	3	102.33	102.00	-1	404	-0.25%
2019/09/27	1	102.00	5	102.20	102.00	-4	420	-0.95%
2019/09/26	1	105.00	2	105.00	104.50	-1	422	-0.24%
2019/09/25	15	105.17	9	105.94	103.50	6	431	1.39%
2019/09/24	0	0.00	2	104.00	104.00	-2	453	-0.44%
2019/09/20	1	104.00	1	104.00	104.50	0	460	0.00%
2019/09/19	1	103.00	10.1	103.50	103.50	-9.1	466	-1.94%
2019/09/18	4	102.13	0	0.00	102.50	4	475	0.84%
2019/09/12	2	102.50	2	103.50	103.00	0	493	0.00%
2019/09/11	0	0.00	1	104.50	104.00	-1	499	-0.20%
2019/09/10	3	103.67	0	0.00	104.00	3	502	0.60%
2019/09/09	2	105.00	1	105.50	104.50	1	523	0.19%
2019/09/06	7	106.21	5	106.20	106.50	2	536	0.37%
2019/09/05	34	108.75	32	108.39	106.50	2	532	0.38%
2019/09/04	6	102.25	0	0.00	102.00	6	501	1.20%
2019/09/03	0	0.00	1	104.50	104.50	-1	553	-0.18%
2019/09/02	0	0.00	0.2	104.50	104.00	-0.2	604	-0.02%
2019/08/30	0	0.00	4.3	102.70	102.50	-4.3	621	-0.69%
2019/08/29	0	0.00	5	101.80	101.50	-5	636	-0.79%
2019/08/28	4	101.63	45	101.96	102.00	-41	657	-6.23%
2019/08/27	6	103.17	11	103.32	102.50	-5	682	-0.74%
2019/08/26	5	103.80	0	0.00	103.00	5	710	0.70%
2019/08/23	0	0.00	1	107.00	107.00	-1	720	-0.14%
2019/08/22	12	106.29	6	106.25	106.50	6	746	0.80%
2019/08/21	2	102.75	0	0.00	104.00	2	828	0.24%
2019/08/19	2	102.50	2	103.00	102.50	0	926	0.00%
2019/08/16	5	100.80	15	101.27	101.50	-10	1,083	-0.92%
2019/08/15	5	100.70	46	100.68	101.00	-41	1,170	-3.50%
2019/08/14	2	105.25	9	104.06	103.50	-7	1,173	-0.60%
2019/08/13	9.1	104.12	26	104.15	103.00	-17	1,170	-1.45%
2019/08/12	24.2	109.12	5	110.60	112.00	19.2	1,166	1.64%
2019/08/08	4	107.50	7	108.36	109.00	-3	1,161	-0.26%
2019/08/07	1	103.50	3	104.50	104.00	-2	1,155	-0.17%
2019/08/06	10	104.25	9	105.39	105.00	1	1,156	0.09%
2019/08/05	4	108.88	0	0.00	108.00	4	1,151	0.35%
2019/08/02	2	111.25	5	110.70	110.00	-3	1,151	-0.26%
2019/08/01	1	112.50	12	110.13	112.00	-11	1,158	-0.95%
2019/07/31	19.3	112.34	6	112.33	112.50	13.3	1,161	1.14%
2019/07/30	11	112.14	18	113.00	110.50	-7	1,166	-0.60%
2019/07/29	32	121.27	19	120.21	118.50	13	1,175	1.11%
2019/07/26	9	125.06	13	125.54	125.50	-4	1,146	-0.35%
2019/07/25	3	123.17	0	0.00	122.50	3	1,132	0.26%
2019/07/24	1.1	123.00	1	123.50	124.00	0.1	1,130	0.01%
2019/07/23	15.1	125.12	6	124.83	122.50	9.1	1,130	0.80%
2019/07/22	2	123.25	10	123.40	123.50	-8	1,120	-0.71%
2019/07/19	2	121.50	0	0.00	121.00	2	1,115	0.18%
2019/07/18	8	121.81	5	121.50	120.50	3	1,115	0.27%
2019/07/17	2	123.00	1	122.00	123.00	1	1,114	0.09%
2019/07/16	1	124.00	3	123.67	123.50	-2	1,127	-0.18%
2019/07/15	1	122.00	3	122.67	122.50	-2	1,130	-0.18%
2019/07/12	2	122.25	2	122.50	123.00	0	1,129	0.00%
2019/07/11	1	121.00	4	121.88	121.00	-3	1,126	-0.27%
2019/07/10	4	119.88	0	0.00	120.00	4	1,122	0.36%
2019/07/09	1	118.50	2	119.25	119.50	-1	1,123	-0.09%
2019/07/08	2	119.50	1	121.00	119.00	1	1,128	0.09%
2019/07/05	26	120.06	24	120.04	119.50	2	1,129	0.18%
2019/07/04	5	121.00	11	120.09	121.50	-6	1,125	-0.54%
2019/07/03	9	119.28	10	119.05	118.50	-1	1,123	-0.09%
2019/07/02	16	119.56	29.1	119.43	121.00	-13.1	1,128	-1.16%
2019/07/01	52.1	119.44	28	119.68	118.50	24.1	1,124	2.14%
2019/06/28	1	125.00	5	124.10	123.50	-4	1,092	-0.37%
2019/06/27	21	125.24	18	124.28	124.50	3	1,093	0.27%
2019/06/26	2	123.25	5	123.90	124.50	-3	1,089	-0.28%
2019/06/25	7	123.36	4	124.63	122.50	3	1,085	0.28%
2019/06/24	3	124.00	7	124.07	124.00	-4	1,099	-0.36%
2019/06/21	14	122.00	10	122.95	121.00	4	1,103	0.36%
2019/06/20	20	123.90	20.1	124.30	123.50	-0.1	1,104	-0.01%
2019/06/19	7	121.93	7	122.07	122.50	0	1,100	0.00%
2019/06/18	10	122.45	7	121.71	120.50	3	1,094	0.27%
2019/06/17	32.1	121.84	42	122.17	121.50	-9.9	1,092	-0.91%
2019/06/14	35	127.80	29	126.47	125.50	6	1,073	0.56%
2019/06/13	11	126.27	4	126.13	126.00	7	1,064	0.66%
2019/06/12	53	126.84	27.1	127.05	126.50	25.9	1,088	2.38%
2019/06/11	47	129.04	63	131.75	127.50	-16	1,140	-1.40%
2019/06/10	44	129.56	26	129.96	128.50	18	1,092	1.65%
2019/06/06	26	126.06	19.5	125.69	126.00	6.5	1,058	0.62%
2019/06/05	19	127.97	13	127.15	125.50	6	1,055	0.57%
2019/06/04	19	129.24	14	129.93	128.50	5	1,047	0.48%
2019/06/03	58	128.79	56	129.24	130.00	2	1,038	0.19%
2019/05/31	38.1	130.47	33	130.94	129.00	5.1	1,016	0.50%
2019/05/30	20	129.20	21	129.07	130.00	-1	1,004	-0.10%
2019/05/29	36	127.10	54	127.67	129.00	-18	998	-1.80%
2019/05/28	84	130.24	65	130.72	126.00	19	983	1.93%
2019/05/27	21	128.14	24.1	129.02	132.00	-3.1	902	-0.35%
2019/05/24	48	130.77	48	130.50	128.00	0	904	0.00%
2019/05/23	194	131.48	261	131.08	128.50	-67	896	-7.48%	大買/大賣/
2019/05/22	108	127.08	76	126.47	129.00	32	749	4.27%	大買/
2019/05/21	3	116.00	28	115.64	119.00	-25	674	-3.71%
2019/05/20	1	112.50	1	114.50	113.00	0	676	0.00%
2019/05/17	2	111.75	4	112.63	113.00	-2	724	-0.28%
2019/05/16	5	114.30	14	112.50	110.50	-9	744	-1.21%
2019/05/15	4	115.38	4	115.25	116.00	0	780	0.00%
2019/05/14	6	111.33	8	110.81	114.00	-2	830	-0.24%
2019/05/13	5	112.70	9	113.44	111.50	-4	900	-0.44%
2019/05/10	4	112.63	3	113.83	112.50	1	934	0.11%
2019/05/09	7	116.86	7	116.14	113.00	0	932	0.00%
2019/05/08	3	116.50	2	116.75	117.00	1	925	0.11%
2019/05/07	10	117.70	16	117.41	116.00	-6	922	-0.65%
2019/05/06	22	118.25	34	118.15	117.50	-12	916	-1.31%
2019/05/03	3	112.17	3.1	112.84	113.50	-0.1	888	-0.01%
2019/05/02	4	110.88	1.1	112.45	111.50	3	893	0.33%
2019/04/30	13	112.46	13	111.65	112.50	0	904	0.00%
2019/04/29	3	112.17	2	113.75	112.50	1	911	0.11%
2019/04/26	3	112.50	3	113.00	112.00	0	918	0.00%
2019/04/25	2	113.50	2	115.00	114.00	0	936	0.00%
2019/04/24	4	115.25	4	115.50	115.00	0	972	0.00%
2019/04/23	3	116.50	3	116.50	116.00	0	992	0.00%
2019/04/22	16	117.91	15	118.17	117.50	1	1,017	0.10%
2019/04/19	11	113.50	4	112.13	112.00	7	1,003	0.70%
2019/04/18	3	116.17	0	0.00	115.00	3	996	0.30%
2019/04/17	2	118.50	1	118.50	118.50	1	997	0.10%
2019/04/16	2	118.25	2	118.50	118.50	0	999	0.00%
2019/04/15	2	116.50	4.2	118.15	118.50	-2.2	1,008	-0.22%
2019/04/12	7	116.29	3	115.17	115.00	4	1,009	0.40%
2019/04/11	9	119.78	8	119.00	117.50	1	1,005	0.10%
2019/04/10	11	120.14	3	120.00	120.00	8	1,006	0.79%
2019/04/09	6	122.00	3	121.17	121.00	3	1,005	0.30%
2019/04/08	22	123.45	12	123.88	124.50	10	1,007	0.99%
2019/04/03	15	122.70	2	122.00	121.50	13	1,005	1.29%
2019/04/02	8	120.56	4	121.62	122.00	4	1,006	0.39%
2019/04/01	4.3	120.82	1	121.00	120.00	3.3	1,023	0.32%
2019/03/29	3	121.17	2	121.25	121.00	1	1,024	0.10%
2019/03/28	3	120.67	4.1	120.49	120.00	-1.1	1,035	-0.10%
2019/03/27	8	122.25	17	122.88	122.00	-9	1,042	-0.86%
2019/03/26	3	118.67	3	118.50	119.50	0	1,028	0.00%
2019/03/25	3	114.67	4	117.00	117.00	-1	1,021	-0.10%
2019/03/22	21	115.52	21	116.12	115.50	0	1,017	0.00%
2019/03/21	10	117.05	2.1	116.98	116.50	8	1,019	0.78%
2019/03/20	8	115.56	7	115.86	115.50	1	1,032	0.10%
2019/03/19	9	115.61	15	116.40	115.50	-6	1,040	-0.58%
2019/03/18	1.1	116.95	6	116.50	116.00	-5	1,042	-0.47%
2019/03/15	22	114.98	42	115.17	118.00	-20	1,046	-1.91%
2019/03/14	51	115.38	34	116.71	113.00	17	1,032	1.65%
2019/03/13	12	123.96	10	124.00	123.50	2	990	0.20%
2019/03/12	15	126.43	4	126.73	125.00	11	1,019	1.08%
2019/03/11	26	125.17	26	125.50	127.00	0	1,019	0.00%
2019/03/08	10	122.50	7.2	122.31	123.50	2.8	1,032	0.27%
2019/03/07	17	122.56	29	123.59	121.50	-12	1,043	-1.15%
2019/03/06	17	121.62	9	121.44	121.50	8	1,085	0.74%
2019/03/05	35	123.50	30	123.43	120.00	5	1,146	0.44%
2019/03/04	18	120.00	5	120.00	121.00	13	1,161	1.12%
2019/02/27	7	119.07	8	121.13	122.00	-1	1,199	-0.08%
2019/02/26	8	120.63	8	120.63	119.50	0	1,201	0.00%
2019/02/25	21	119.88	16	120.38	120.50	5	1,238	0.40%
2019/02/22	91	128.75	141	127.45	124.00	-50	1,287	-3.88%	大賣/
2019/02/21	30	123.95	43	124.16	126.00	-13	1,293	-1.01%
2019/02/20	21	125.29	6	125.08	124.00	15	1,282	1.17%
2019/02/19	24	125.13	11	125.36	125.50	13	1,269	1.02%
2019/02/18	44	127.17	47	127.22	126.50	-3	1,263	-0.24%
2019/02/15	33	121.11	14	121.82	120.00	19	1,216	1.56%
2019/02/14	62	125.52	56	124.91	123.00	6	1,193	0.50%
2019/02/13	72	119.17	44.4	118.55	125.00	27.6	1,159	2.38%
2019/02/12	116	114.98	98.1	114.27	115.50	18	1,105	1.62%	大買/
2019/02/11	42	107.26	31.1	108.94	111.00	10.9	1,032	1.05%
2019/01/30	2	101.75	2	101.75	101.00	0	997	0.00%
2019/01/29	0	0.00	4	101.50	101.00	-4	1,003	-0.40%
2019/01/28	3	100.50	0	0.00	100.50	3	1,006	0.30%
2019/01/25	3	100.83	13	101.96	101.00	-10	1,013	-0.99%
2019/01/24	7	100.57	24	101.33	100.50	-17	1,021	-1.66%
2019/01/23	4	99.23	91	99.87	100.00	-87	1,036	-8.39%
2019/01/22	17	102.79	33	101.91	100.00	-16	1,035	-1.54%
2019/01/21	16	101.03	29	100.81	102.50	-13	1,025	-1.27%
2019/01/18	8	103.44	13	103.35	103.00	-5	1,030	-0.49%
2019/01/17	25	104.18	14	104.64	103.50	11	1,027	1.07%
2019/01/16	27	104.85	48.4	105.47	101.50	-21.4	1,019	-2.10%
2019/01/15	35	101.67	25.3	102.49	103.00	9.7	994	0.97%
2019/01/14	79	100.59	16	100.28	101.50	63	990	6.36%
2019/01/11	0	0.00	1	96.90	96.00	-1	968	-0.10%
2019/01/10	14	95.89	0	0.00	96.00	14	970	1.44%
2019/01/09	0	0.00	4	96.75	96.70	-4	970	-0.41%
2019/01/08	15	95.89	1	97.50	95.50	14	965	1.45%
2019/01/07	11	94.46	8	95.35	96.00	3	962	0.31%
2019/01/04	0	0.00	1	92.90	92.90	-1	954	-0.10%
2019/01/03	5	92.86	1	93.20	91.70	4	957	0.42%
2019/01/02	4	93.48	2	92.80	92.60	2	959	0.21%
2018/12/28	0	0.00	4	94.38	94.20	-4	957	-0.42%
2018/12/27	9	94.86	7	95.96	94.10	2	958	0.21%
2018/12/26	3	94.23	6	95.30	94.30	-3	954	-0.31%
2018/12/25	10	94.09	12	93.88	93.60	-2	951	-0.21%
2018/12/24	7	97.11	8	97.58	96.10	-1	945	-0.11%
2018/12/22	1	93.20	2	94.95	94.80	-1	926	-0.11%
2018/12/21	15	91.77	15	93.22	92.60	0	928	0.00%
2018/12/20	7	90.99	6	90.93	90.10	1	918	0.11%
2018/12/19	11	94.13	9	94.84	93.00	2	913	0.22%
2018/12/18	1	94.30	2	94.30	94.10	-1	910	-0.11%
2018/12/17	15.6	95.65	3	95.40	94.20	12.6	907	1.38%
2018/12/14	8	94.90	11	95.25	95.80	-3	912	-0.33%
2018/12/13	42	99.95	61	99.01	96.00	-19	917	-2.07%
2018/12/12	15	97.60	6	96.88	98.00	9	899	1.00%
2018/12/11	8	94.51	3	94.97	94.90	5	889	0.56%
2018/12/10	3	94.63	2	93.55	93.50	1	884	0.11%
2018/12/07	5	97.30	5	98.24	97.20	0	874	0.00%
2018/12/06	10.4	96.73	26	96.15	94.70	-15.6	862	-1.81%
2018/12/05	51	104.25	67	102.80	99.50	-16	841	-1.90%
2018/12/04	21	105.05	16	105.72	104.50	5	805	0.62%
2018/12/03	17	106.03	68.1	105.84	104.00	-51.1	790	-6.47%
2018/11/30	13	106.85	21	106.62	106.00	-8	763	-1.05%
2018/11/29	97.7	110.85	78	109.40	107.00	19.7	747	2.64%
2018/11/28	76	107.32	52.2	108.75	107.50	23.8	695	3.43%
2018/11/27	45	102.41	19	102.61	101.50	26	637	4.08%
2018/11/26	95	102.12	78	101.53	103.00	17	604	2.81%
2018/11/23	12	96.01	14	95.46	94.00	-2	559	-0.36%
2018/11/22	92	100.23	66	101.11	96.00	26	544	4.78%
2018/11/21	108	102.83	66.1	102.97	100.00	41.9	499	8.39%	大買/
2018/11/20	26	97.54	23	98.47	100.00	3	420	0.71%
2018/11/19	1	89.80	2	90.31	91.00	-1	356	-0.29%
2018/11/16	1	89.10	4	89.50	89.00	-3	361	-0.83%
2018/11/15	6	88.73	12	88.65	88.40	-6	359	-1.67%
2018/11/14	2	90.05	0	0.00	90.10	2	353	0.57%
2018/11/13	4	90.23	5	90.76	91.50	-1	349	-0.29%
2018/11/12	5	92.34	4	91.90	91.60	1	347	0.29%
2018/11/09	2	95.30	2	94.75	95.00	0	341	0.00%
2018/11/08	0	0.00	3	94.87	94.00	-3	338	-0.89%
2018/11/07	2	95.00	4	94.15	93.70	-2	336	-0.59%
2018/11/06	5	95.44	6	96.83	94.00	-1	334	-0.30%
2018/11/05	2	93.65	2	95.10	93.80	0	324	0.00%
2018/11/02	6	96.27	5	96.06	96.20	1	317	0.31%
2018/11/01	12	97.58	15.3	97.16	95.80	-3.3	308	-1.07%
2018/10/31	16	95.64	18	95.70	96.20	-2	294	-0.69%
2018/10/30	2	89.15	8	90.23	90.00	-6	276	-2.17%
2018/10/29	4	87.90	2	87.90	88.50	2	270	0.74%
2018/10/26	20	92.05	3	87.73	86.50	17	266	6.37%
2018/10/25	4	93.45	16	93.88	93.50	-12	251	-4.77%
2018/10/24	4	94.85	5	94.64	94.80	-1	244	-0.41%
2018/10/23	7	95.40	25.1	95.56	96.00	-18.1	231	-7.83%
2018/10/22	13	94.72	4	95.07	95.00	9	216	4.15%
2018/10/19	2	89.10	2	92.30	92.30	0	197	0.00%
2018/10/17	0	0.00	1	87.00	87.00	-1	186	-0.53%
2018/10/12	3	79.07	1	81.10	80.90	2	181	1.10%
2018/10/11	2	78.35	8	79.81	77.70	-6	179	-3.35%
2018/10/09	1	84.60	1.1	85.91	84.60	-0.1	172	-0.06%
2018/10/08	3	87.10	0	0.00	88.50	3	169	1.77%
2018/10/05	2	88.65	3	87.67	89.10	-1	166	-0.60%
2018/10/04	5	86.70	6	87.93	89.00	-1	162	-0.62%
2018/10/03	4	89.15	6	90.60	87.70	-2	158	-1.26%
2018/10/02	0	0.00	1	91.30	91.60	-1	153	-0.65%
2018/10/01	4	92.70	5	92.14	92.70	-1	151	-0.66%
2018/09/28	8	93.44	7	93.56	91.60	1	149	0.67%
2018/09/27	8	93.60	5	93.40	93.40	3	144	2.08%
2018/09/26	9	93.26	9	93.49	93.90	0	140	0.00%
2018/09/25	7	92.70	7	93.44	92.40	0	135	0.00%
2018/09/21	2	90.40	1	91.00	91.00	1	127	0.79%
2018/09/20	17	92.29	16.2	90.79	90.40	0.8	123	0.65%
2018/09/19	6	89.93	7	89.16	90.70	-1	112	-0.89%
2018/09/18	2	84.70	1	84.90	85.10	1	99	1.01%
2018/09/14	0	0.00	1.4	84.58	84.00	-1.4	96	-1.43%
2018/09/12	8	84.53	12	83.56	84.00	-4	94	-4.25%
2018/09/11	3	83.07	0	0.00	82.70	3	92	3.26%
2018/09/07	0	0.00	1	85.90	84.00	-1	87	-1.14%
2018/09/06	1	84.80	3	84.20	84.00	-2	84	-2.36%
2018/09/05	1	84.10	3	84.77	84.60	-2	83	-2.40%
2018/09/04	3	84.00	2	83.65	83.80	1	79	1.25%
2018/09/03	14	84.17	4	84.33	84.00	10	77	12.92%
2018/08/28	0	0.00	4	80.03	80.40	-4	67	-5.89%
2018/08/27	1	80.80	1	79.20	79.10	0	66	0.00%
2018/08/24	1	77.60	1	77.20	78.90	0	62	0.00%
2018/08/23	6	79.02	4	79.45	78.50	2	59	3.33%
2018/08/22	0.3	73.60	0	0.00	73.70	0.3	53	0.57%
2018/08/21	1	74.00	0	0.00	73.60	1	53	1.87%
2018/08/20	0.8	72.80	0	0.00	72.90	0.8	54	1.55%
2018/08/17	2	71.95	21	71.07	71.80	-19	53	-35.22%
2018/08/16	1	71.20	0	0.00	71.00	1	53	1.87%
2018/08/15	0	0.00	7.5	72.51	72.30	-7.5	52	-14.19%
2018/08/14	2	74.94	0	0.00	73.20	2	52	3.89%
2018/08/10	2	77.20	3	76.57	76.10	-1	50	-1.98%
2018/08/07	3	76.10	1	76.30	77.00	2	50	3.98%
2018/08/03	1	77.50	0	0.00	77.80	1	49	2.02%
2018/08/02	25	78.36	0	0.00	77.50	25	49	50.67%
2018/07/30	2	76.95	0	0.00	76.40	2	48	4.16%
2018/07/26	1	75.80	0	0.00	76.00	1	48	2.08%
2018/07/19	1	77.00	0	0.00	77.70	1	48	2.08%
2018/07/17	0	0.00	0.6	76.20	76.20	-0.6	48	-1.14%
2018/07/10	1	80.30	1	80.30	80.30	0	44	0.00%
2018/07/09	2	79.10	2	79.40	80.60	0	44	0.00%
2018/07/05	0	0.00	8.1	78.46	78.50	-8.1	43	-18.74%
2018/07/04	0	0.00	1	80.50	80.60	-1	41	-2.40%
2018/07/03	2	80.70	1	80.60	80.60	1	42	2.37%
2018/06/22	1	82.00	0	0.00	82.00	1	44	2.27%
2018/06/20	0	0.00	4	82.40	82.40	-4	44	-8.95%
2018/06/15	3	83.00	0	0.00	83.20	3	44	6.68%
2018/06/12	1	84.10	0	0.00	83.10	1	45	2.18%
2018/06/08	2	85.00	2	85.05	85.70	0	45	0.00%
2018/05/31	3	83.83	0	0.00	83.30	3	44	6.74%
2018/05/30	0	0.00	0	83.30	83.80	0	46	0.00%
2018/05/29	1	83.30	1	83.90	83.80	0	45	0.00%
2018/05/28	0	0.00	4	82.35	82.20	-4	45	-8.77%
2018/05/25	0	0.00	0	81.20	81.20	0	45	-0.02%
2018/05/22	1	80.90	0	0.00	81.00	1	46	2.16%
2018/05/21	1	81.60	1	80.80	80.80	0	47	0.00%
2018/05/17	2	81.10	1	80.90	80.80	1	49	2.00%
2018/05/14	1	80.80	0	0.00	81.30	1	56	1.76%
2018/05/04	0.1	81.50	0	0.00	81.80	0.1	59	0.17%
2018/04/27	8	81.44	0	0.00	81.00	8	61	13.09%
2018/04/26	1	80.10	0	0.00	80.30	1	61	1.62%
2018/04/25	2	82.60	0	0.00	82.00	2	61	3.26%
2018/04/19	1	84.40	0	0.00	84.40	1	63	1.58%
2018/04/16	0	0.00	2	85.45	85.30	-2	65	-3.06%
2018/04/12	1	86.00	0	0.00	86.00	1	67	1.48%
2018/04/10	0	0.00	1	86.00	86.40	-1	69	-1.36%
2018/04/09	0	86.30	0	0.00	86.20	0	70	0.00%
2018/04/02	2	88.35	0	0.00	87.80	2	70	2.84%
2018/03/31	0	0.00	3	89.80	88.50	-3	70	-4.23%
2018/03/28	2	86.40	2	86.50	85.80	0	69	0.00%
2018/03/27	2	86.00	0	0.00	86.20	2	69	2.87%
2018/03/26	2	85.00	0	0.00	85.40	2	70	2.84%
2018/03/23	1	85.10	0	0.00	85.40	1	70	1.42%
2018/03/22	1	86.20	0	0.00	86.00	1	70	1.42%
2018/03/21	1	85.50	0	0.00	86.30	1	72	1.38%
2018/03/20	1	86.10	2	86.25	86.50	-1	75	-1.32%
2018/03/15	0	88.00	1	86.70	86.50	-1	83	-1.20%
2018/03/14	1.1	86.42	1	86.50	86.50	0.1	85	0.12%
2018/03/13	2	85.95	0	0.00	86.70	2	97	2.05%
2018/03/12	0	85.90	0	0.00	85.90	0	103	0.00%
2018/03/08	1	85.00	0	0.00	86.00	1	105	0.95%
2018/03/06	1	84.50	0	0.00	84.50	1	109	0.91%
2018/03/05	1	84.70	0	0.00	84.50	1	110	0.91%
2018/03/02	2	86.45	0	0.00	86.60	2	111	1.80%
2018/03/01	2	86.15	2	87.55	87.60	0	112	0.00%
2018/02/27	1	87.70	0	0.00	87.90	1	113	0.88%
2018/02/26	2	86.45	1	87.60	87.60	1	114	0.87%
2018/02/23	0	86.20	0	0.00	85.90	0	114	0.00%
2018/02/22	0	86.30	0	0.00	86.00	0	115	0.00%
2018/02/21	0	0.00	1	85.00	86.20	-1	116	-0.86%
2018/02/08	1	84.50	0	0.00	85.90	1	117	0.85%
2018/02/07	1	87.00	1	87.00	87.60	0	119	0.00%
2018/02/06	8.1	85.69	1	89.50	85.10	7.1	121	5.82%
2018/02/05	0.1	92.50	1	92.30	92.30	-0.9	118	-0.77%
2018/02/01	0	92.90	0	0.00	92.90	0	123	0.00%
2018/01/31	0	92.80	0	0.00	92.70	0	126	0.00%
2018/01/29	1	93.50	4	93.55	93.70	-3	128	-2.33%
2018/01/25	3	94.30	0	0.00	94.00	3	131	2.28%
2018/01/19	0	0.00	1	95.60	94.80	-1	141	-0.71%
2018/01/16	3	95.73	0	0.00	95.60	3	151	1.98%
2018/01/15	1	96.40	0	0.00	96.00	1	152	0.66%
2018/01/12	1	95.70	0	0.00	95.60	1	156	0.64%
2018/01/11	0	0.00	0.1	94.50	94.50	-0.1	158	-0.03%
2018/01/10	0.1	94.20	2	94.55	94.10	-1.9	166	-1.14%
2018/01/08	5	97.04	3	96.20	96.20	2	184	1.08%
2018/01/05	1	96.10	0	0.00	96.20	1	188	0.53%
2018/01/04	1.3	95.58	2	95.30	95.60	-0.7	194	-0.35%
2018/01/03	0.5	96.00	3	95.93	96.00	-2.5	203	-1.21%