凡甲 (3526)-新光券商分點個股進出

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

凡甲

(3526)

可現股當沖

股價
228.0
漲跌
▲4.5
漲幅
+2.01%
成交量
206張
產業
上櫃電子零組件類股
438人加入追蹤

立即追蹤
本地時間:13:30

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

凡甲 (3526)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
2024/04/17	0	227.38	1	227.00	228.00	-1	581	-0.17%
2024/04/16	8.1	221.82	3.6	222.76	223.50	4.4	585	0.76%
2024/04/15	1.4	232.35	0	0.00	229.50	1.4	587	0.24%
2024/04/12	4	234.50	11	235.59	235.00	-7	579	-1.21%
2024/04/11	1.1	232.79	1	231.00	234.50	0.1	576	0.02%
2024/04/10	9.2	230.08	8	230.81	229.50	1.2	576	0.21%
2024/04/09	2.4	236.68	7.1	238.61	235.00	-4.6	575	-0.81%
2024/04/08	18	234.41	8	237.00	233.50	10	568	1.77%
2024/04/03	11.1	234.22	21.2	233.81	237.00	-10.1	571	-1.78%
2024/04/02	9.1	227.12	7	227.86	228.00	2.1	557	0.37%
2024/04/01	6	221.59	12	222.50	223.00	-6	554	-1.08%
2024/03/29	0	215.50	3.3	215.65	216.50	-3.3	545	-0.61%
2024/03/28	3	216.00	3	216.83	217.00	0	551	0.00%
2024/03/27	2.1	217.52	8	217.50	218.50	-6	557	-1.07%
2024/03/26	5	213.10	1	214.00	213.50	4	564	0.72%
2024/03/25	1	216.98	0	217.00	216.50	1	582	0.18%
2024/03/22	7	214.58	4	216.63	216.00	3	588	0.51%
2024/03/21	17	214.91	20.7	216.91	215.00	-3.7	589	-0.63%
2024/03/20	3	215.17	15	215.80	215.00	-12	594	-2.02%
2024/03/19	17	210.15	1	209.00	211.00	16	595	2.69%
2024/03/18	3	208.00	6	209.67	210.00	-3	599	-0.50%
2024/03/15	11	207.59	5	206.20	205.50	6	619	0.97%
2024/03/14	6	207.50	11	209.09	210.00	-5	623	-0.80%
2024/03/13	5.1	212.04	6.4	213.40	211.50	-1.2	626	-0.20%
2024/03/12	6	211.33	0	0.00	212.00	6	621	0.97%
2024/03/11	23	211.41	6.6	211.76	212.00	16.4	616	2.67%
2024/03/08	56.1	216.71	49.1	217.69	218.00	7.1	604	1.17%
2024/03/07	25.1	226.57	61.7	224.84	227.00	-36.6	572	-6.39%
2024/03/06	13.5	215.65	17	219.35	216.50	-3.5	525	-0.67%
2024/03/05	16	215.50	17	216.35	217.50	-1	513	-0.19%
2024/03/04	1.1	213.45	1.5	211.66	213.50	-0.4	507	-0.08%
2024/03/01	2.5	211.10	2	212.25	212.50	0.5	503	0.10%
2024/02/29	10	210.00	1	212.00	212.50	9	501	1.79%
2024/02/27	4	207.88	4	206.50	208.00	0	493	0.00%
2024/02/26	1	210.00	2	211.75	212.50	-1	486	-0.21%
2024/02/23	12.2	213.06	30.1	215.26	211.50	-17.9	481	-3.71%
2024/02/22	5.2	210.88	8.1	213.76	213.00	-2.9	460	-0.62%
2024/02/21	13.1	206.85	19.2	207.72	209.50	-6.1	440	-1.39%
2024/02/20	12	201.54	5	203.66	201.00	7.1	426	1.66%
2024/02/19	14.3	205.69	7.5	205.88	207.00	6.8	420	1.61%
2024/02/16	52.3	204.10	14.2	204.01	205.00	38.1	417	9.12%
2024/02/15	3	195.66	5	196.50	195.00	-2	403	-0.49%
2024/02/05	0	0.00	2	191.75	191.50	-2	399	-0.50%
2024/02/02	6	189.08	27	190.44	188.50	-21	398	-5.27%
2024/02/01	2	190.00	3	191.83	190.50	-1	397	-0.25%
2024/01/31	1	192.00	1	193.50	192.00	0	405	0.00%
2024/01/30	6	191.75	1	193.50	194.50	5	414	1.21%
2024/01/29	2	190.26	2.4	193.06	192.50	-0.3	437	-0.08%
2024/01/26	1	191.00	3	191.33	191.00	-2	440	-0.45%
2024/01/25	2	193.00	2	194.50	192.50	0	443	0.00%
2024/01/24	1	193.50	0	0.00	194.00	1	447	0.22%
2024/01/23	1	191.50	26	191.50	191.50	-25	457	-5.46%
2024/01/22	2	193.50	0	0.00	193.50	2	461	0.43%
2024/01/19	1	190.50	0	0.00	190.50	1	472	0.21%
2024/01/18	1	191.00	0	0.00	193.00	1	475	0.21%
2024/01/17	4.1	195.35	2	194.00	194.00	2.1	477	0.43%
2024/01/16	4	193.13	61.7	193.07	195.50	-57.7	482	-11.95%
2024/01/15	24	188.17	12	187.50	187.50	12	467	2.56%
2024/01/12	3.1	183.20	1	182.50	182.50	2.1	479	0.45%
2024/01/11	2	184.50	9	186.06	185.00	-7	483	-1.45%
2024/01/10	1.1	181.71	36	183.03	181.50	-34.9	493	-7.07%
2024/01/09	3	183.83	0	0.00	183.50	3	499	0.60%
2024/01/08	0	186.12	0	0.00	185.00	0	517	0.01%
2024/01/05	0	0.00	1.2	186.00	186.00	-1.2	551	-0.22%
2024/01/04	2.2	188.12	2	186.75	186.00	0.2	564	0.03%
2024/01/03	5.1	188.02	0	0.00	187.50	5.1	564	0.91%
2024/01/02	3	191.16	3	190.50	190.00	0	562	0.00%
2023/12/29	3.2	193.45	10	195.55	192.00	-6.8	573	-1.18%
2023/12/28	0	195.00	6	195.67	196.00	-6	581	-1.03%
2023/12/27	2.1	197.48	9.1	196.51	197.50	-7	588	-1.19%
2023/12/25	4.2	195.00	5	193.50	192.00	-0.8	586	-0.14%
2023/12/22	5.2	194.33	6	195.92	195.00	-0.8	582	-0.14%
2023/12/21	15.1	197.50	9	198.56	197.50	6.1	574	1.06%
2023/12/20	16	195.94	29.1	198.00	199.50	-13.1	566	-2.31%
2023/12/19	5	191.30	6	190.75	190.00	-1	548	-0.18%
2023/12/18	3	192.83	0	0.00	194.50	3	543	0.55%
2023/12/15	3	195.17	7	197.35	193.00	-4	542	-0.74%
2023/12/14	0	195.97	3.3	195.53	196.50	-3.3	534	-0.61%
2023/12/13	2.2	194.05	9	193.50	194.50	-6.8	527	-1.29%
2023/12/12	20.1	192.80	39.1	193.81	194.00	-19	530	-3.59%
2023/12/11	15.1	188.57	21.1	188.54	188.50	-6	512	-1.16%
2023/12/08	4.1	186.24	19	185.26	187.00	-14.9	505	-2.95%
2023/12/07	2	181.77	1	184.00	181.50	1	499	0.20%
2023/12/06	1	183.50	0	0.00	182.50	1	508	0.20%
2023/12/04	3	184.50	6	185.25	184.50	-3	517	-0.58%
2023/12/01	1	184.50	0.2	184.00	184.50	0.8	525	0.15%
2023/11/30	0	185.34	0	0.00	184.50	0	533	0.00%
2023/11/29	0	184.54	6	185.00	185.00	-6	533	-1.12%
2023/11/28	0	182.93	0	0.00	184.00	0	532	0.00%
2023/11/27	2.3	180.78	1.1	181.06	181.00	1.2	532	0.22%
2023/11/24	3	182.52	0	0.00	182.00	3	533	0.57%
2023/11/22	0	0.00	1	185.50	185.50	-1	530	-0.19%
2023/11/21	3	186.34	1	187.00	186.00	2	529	0.38%
2023/11/20	0	188.00	1.5	186.67	187.00	-1.5	531	-0.28%
2023/11/17	0.1	187.51	3	186.83	186.50	-2.9	536	-0.55%
2023/11/16	0	186.00	1	186.00	187.00	-1	538	-0.19%
2023/11/15	2.5	188.01	3	189.33	187.00	-0.5	540	-0.09%
2023/11/14	1	188.01	3	189.83	188.00	-2	541	-0.37%
2023/11/13	0	186.50	0	186.00	185.50	0	541	-0.01%
2023/11/10	1	183.00	6	184.83	184.50	-5	551	-0.91%
2023/11/09	15	183.97	2	184.25	183.00	13	558	2.33%
2023/11/08	0	0.00	14	186.43	186.50	-14	563	-2.49%
2023/11/07	7	181.86	2.2	181.55	182.00	4.8	574	0.84%
2023/11/06	27.3	183.94	6	182.25	182.00	21.3	620	3.43%
2023/11/03	0	187.50	15.3	189.15	191.50	-15.3	622	-2.45%
2023/11/02	8.3	185.94	6	187.58	187.00	2.3	751	0.31%
2023/11/01	7	182.29	8	183.75	184.00	-1	767	-0.13%
2023/10/31	12	182.58	2	188.41	180.00	10	762	1.31%
2023/10/30	1	185.49	2	185.75	186.00	-1	754	-0.13%
2023/10/27	26	182.90	5	183.30	184.00	21	757	2.78%
2023/10/26	8	185.88	2	187.50	185.50	6	745	0.81%
2023/10/25	1	191.07	1.1	192.95	191.00	-0.1	741	-0.01%
2023/10/24	5	182.73	15	186.07	188.50	-10	733	-1.36%
2023/10/23	7	186.50	8.1	187.30	185.50	-1.1	721	-0.15%
2023/10/20	15.1	184.94	10.1	186.03	186.50	5	719	0.70%
2023/10/19	4	191.24	6	191.50	191.50	-2	708	-0.28%
2023/10/18	8	192.31	19	193.29	194.00	-11	708	-1.55%
2023/10/17	20.1	196.32	17	197.21	196.50	3.1	700	0.44%
2023/10/16	33.1	197.73	23	198.76	196.50	10.1	695	1.45%
2023/10/13	83.5	196.62	91.2	196.55	195.50	-7.7	671	-1.15%
2023/10/12	3.2	186.67	5.3	188.00	188.50	-2.1	638	-0.32%
2023/10/11	1.2	182.90	0	0.00	183.50	1.2	627	0.19%
2023/10/06	8	185.75	1.1	184.46	184.00	6.9	627	1.10%
2023/10/05	11	185.00	77	184.15	186.00	-66	626	-10.53%
2023/10/04	83	185.98	14.5	185.41	186.00	68.5	615	11.12%
2023/10/03	0	179.50	4	180.50	181.00	-4	605	-0.66%
2023/10/02	1	178.50	3	177.67	178.50	-2	596	-0.34%
2023/09/28	0	0.00	2	173.25	174.00	-2	590	-0.34%
2023/09/27	1	176.00	1	173.50	173.50	0	591	0.00%
2023/09/26	0	0.00	5	175.60	175.00	-5	592	-0.84%
2023/09/25	1	176.50	0	0.00	175.50	1	592	0.17%
2023/09/22	5	166.40	2	171.50	174.50	3	589	0.51%
2023/09/21	17.1	168.03	0	0.00	167.50	17.1	583	2.93%
2023/09/20	7	169.43	0	0.00	170.00	7	581	1.20%
2023/09/19	3	171.17	0.2	171.50	170.50	2.8	579	0.48%
2023/09/18	3.2	169.68	8	173.62	173.50	-4.8	578	-0.83%
2023/09/15	29	171.45	7.6	171.33	170.50	21.5	581	3.69%
2023/09/14	3	176.50	5.1	175.59	177.00	-2.1	575	-0.37%
2023/09/13	0	173.50	0.1	173.00	175.00	-0.1	570	-0.02%
2023/09/12	3.7	172.90	2	174.50	173.50	1.7	568	0.30%
2023/09/11	22	172.16	19.6	170.30	171.00	2.5	567	0.43%
2023/09/08	7.3	177.75	20	179.30	179.00	-12.7	554	-2.29%
2023/09/07	11.2	176.64	3	177.13	178.00	8.1	554	1.47%
2023/09/06	11.1	178.05	4	178.00	177.50	7.1	552	1.28%
2023/09/05	18.1	173.04	10	173.20	174.50	8.1	549	1.47%
2023/09/04	5	170.30	5	171.00	171.00	0	544	0.00%
2023/09/01	12	170.29	2	171.50	170.50	10	545	1.83%
2023/08/31	13	170.46	3	170.67	171.50	10	546	1.83%
2023/08/30	1	170.50	0	0.00	171.00	1	547	0.18%
2023/08/29	1	168.00	1	168.50	169.50	0	544	0.00%
2023/08/28	4.1	164.74	2	164.50	165.50	2	544	0.38%
2023/08/25	4	165.88	1	167.00	166.00	3	546	0.55%
2023/08/24	7	167.71	0	0.00	167.00	7	547	1.28%
2023/08/23	2	169.00	2	170.00	170.00	0	548	0.00%
2023/08/22	5	167.70	3	168.33	167.00	2	546	0.37%
2023/08/21	3.1	168.18	1	168.00	167.50	2.1	546	0.38%
2023/08/18	9.1	172.82	1	170.50	170.00	8.1	545	1.49%
2023/08/17	6	170.17	9	171.11	173.50	-3	540	-0.56%
2023/08/16	11	171.41	5	171.60	171.50	6	533	1.12%
2023/08/15	1	167.50	3	169.67	168.00	-2	520	-0.38%
2023/08/14	5.1	164.82	12	165.04	164.50	-6.9	511	-1.35%
2023/08/11	10.1	167.44	8	167.69	169.00	2.1	501	0.42%
2023/08/10	20	165.03	30.1	164.08	166.00	-10.1	480	-2.10%
2023/08/09	18.1	174.27	2	174.69	170.50	16	421	3.80%
2023/08/08	15.1	188.34	22.1	188.51	189.00	-7	394	-1.78%
2023/08/07	20	171.50	28	171.54	173.50	-8	258	-3.09%
2023/08/04	1	163.50	0	0.00	163.50	1	235	0.42%
2023/08/02	23	164.74	1	164.86	159.50	22	235	9.33%
2023/08/01	7	165.36	29	165.21	165.50	-22	231	-9.51%
2023/07/31	1	161.00	7	160.21	159.50	-6	223	-2.68%
2023/07/27	0	0.00	1	157.50	157.00	-1	219	-0.45%
2023/07/26	13	160.92	0	0.00	158.00	13	220	5.91%
2023/07/25	0	0.00	7	161.86	161.00	-7	217	-3.21%
2023/07/24	3	157.67	2	158.50	158.00	1	214	0.47%
2023/07/21	1	166.00	8.5	165.21	166.00	-7.5	216	-3.46%
2023/07/20	11	164.18	0	0.00	163.00	11	209	5.26%
2023/07/19	19	165.47	5	167.50	164.00	14	204	6.86%
2023/07/18	2	168.00	1	168.50	167.50	1	199	0.50%
2023/07/17	3	168.50	1	168.50	168.00	2	198	1.01%
2023/07/14	14	168.25	1	168.50	168.50	13	197	6.60%
2023/07/13	5	170.20	4.3	170.38	169.50	0.7	194	0.37%
2023/07/12	0	0.00	9	168.67	169.00	-9	190	-4.72%
2023/07/11	2	166.75	1	167.50	167.50	1	190	0.53%
2023/07/10	4	167.75	5	167.50	165.00	-1	189	-0.53%
2023/07/07	0	0.00	1	165.00	166.50	-1	181	-0.55%
2023/07/05	1	167.50	2	167.50	168.00	-1	183	-0.57%
2023/07/04	0	0.00	0.1	166.00	167.50	-0.1	181	-0.06%
2023/07/03	1	163.50	10	163.50	164.00	-9	178	-5.04%
2023/06/30	1	161.00	0	0.00	162.50	1	177	0.56%
2023/06/29	0	160.50	0	0.00	161.00	0	177	0.00%
2023/06/28	0	0.00	46	159.99	160.00	-46	178	-25.75%
2023/06/27	0	0.00	2.1	161.94	161.00	-2.1	181	-1.15%
2023/06/26	0	0.00	3	161.83	162.50	-3	182	-1.65%
2023/06/21	18	163.58	10	162.20	163.50	8	182	4.39%
2023/06/20	31.1	159.64	0	0.00	159.50	31.1	178	17.43%
2023/06/19	0	0.00	0.1	156.00	157.00	-0.1	178	-0.04%
2023/06/16	4	155.63	1	155.50	155.50	3	177	1.69%
2023/06/15	0	156.00	26	156.02	156.00	-26	177	-14.68%
2023/06/14	11	156.95	1	156.50	157.00	10	176	5.66%
2023/06/13	4	158.74	16	157.87	156.00	-12	178	-6.72%
2023/06/12	0	0.00	1	155.50	155.50	-1	176	-0.57%
2023/06/09	4	155.75	1	156.00	155.50	3	180	1.66%
2023/06/08	0.1	151.00	19	151.00	151.00	-18.9	177	-10.65%
2023/06/07	0.1	153.50	0	0.00	154.00	0.1	180	0.03%
2023/06/06	0	0.00	1	152.00	151.50	-1	186	-0.54%
2023/06/05	1	152.00	0	0.00	152.50	1	194	0.52%
2023/06/02	0	0.00	9	152.00	151.50	-9	204	-4.39%
2023/06/01	0	0.00	1	150.50	151.50	-1	213	-0.47%
2023/05/31	2	151.00	3	149.00	150.00	-1	227	-0.44%
2023/05/30	0	147.50	8	149.00	148.00	-8	223	-3.56%
2023/05/29	3.1	148.67	9.3	148.38	148.50	-6.2	223	-2.77%
2023/05/26	1	144.00	0.2	144.50	144.50	0.8	220	0.38%
2023/05/25	1	143.00	0	143.00	143.00	1	219	0.46%
2023/05/24	0	0.00	4	141.75	141.50	-4	217	-1.86%
2023/05/23	2	138.50	1	140.01	141.00	1	217	0.46%
2023/05/22	0	0.00	2	137.25	138.00	-2	218	-0.92%
2023/05/19	1	135.50	0	0.00	136.00	1	219	0.46%
2023/05/18	2	138.00	0	0.00	136.50	2	231	0.86%
2023/05/17	1	133.50	1	134.50	135.50	0	237	0.00%
2023/05/15	0	0.00	3	134.00	132.50	-3	240	-1.25%
2023/05/12	1	131.50	1	134.00	134.00	0	243	0.00%
2023/05/11	1	133.52	0	0.00	132.00	1	250	0.41%
2023/05/10	2	134.00	0	135.00	135.00	2	258	0.77%
2023/05/09	0	0.00	1	135.50	134.50	-1	264	-0.38%
2023/05/08	2	134.00	1	134.50	134.50	1	265	0.38%
2023/05/05	2	134.25	2	135.75	135.00	0	269	0.00%
2023/05/04	1	135.00	0	0.00	134.50	1	280	0.36%
2023/05/03	1	134.50	2	135.75	136.00	-1	295	-0.34%
2023/05/02	0.1	135.50	0	0.00	134.50	0.1	297	0.02%
2023/04/28	1	134.00	0	134.00	134.00	1	301	0.33%
2023/04/26	1	127.00	3	130.83	131.50	-2	310	-0.64%
2023/04/25	1.1	134.00	0	136.50	132.50	1	306	0.34%
2023/04/21	1.1	134.19	2	134.25	134.00	-1	305	-0.31%
2023/04/20	7	138.00	4	138.88	137.00	3	302	0.99%
2023/04/19	2.1	140.30	10	140.85	140.00	-7.9	300	-2.64%
2023/04/18	0	143.93	0	0.00	142.50	0	299	0.00%
2023/04/17	11	144.05	0	0.00	144.50	11	298	3.69%
2023/04/14	0	143.00	2	142.50	143.00	-2	296	-0.67%
2023/04/13	1	140.00	4	141.50	140.50	-3	293	-1.02%
2023/04/12	1	142.50	0	0.00	142.00	1	292	0.34%
2023/04/11	1	143.50	3	143.17	144.00	-2	291	-0.69%
2023/04/10	1	140.50	0.2	141.00	140.50	0.8	287	0.29%
2023/04/07	0	141.75	0	0.00	140.50	0	286	0.00%
2023/04/06	0	143.13	0	141.00	140.50	0	286	0.00%
2023/03/31	0	140.75	1	140.50	141.00	-1	287	-0.35%
2023/03/30	0	139.66	1	139.00	139.50	-1	286	-0.34%
2023/03/28	4	139.38	1	138.00	138.00	3	286	1.05%
2023/03/27	4	142.25	1	142.00	142.50	3	281	1.06%
2023/03/24	2	143.00	1	143.50	143.50	1	280	0.36%
2023/03/23	4	142.50	1	144.00	144.00	3	278	1.08%
2023/03/22	2	142.00	3.1	142.04	144.00	-1.1	276	-0.38%
2023/03/21	2	140.50	0	0.00	141.00	2	272	0.73%
2023/03/17	1	140.00	1	140.00	139.50	0	274	0.00%
2023/03/16	2	139.50	0	0.00	138.00	2	275	0.73%
2023/03/15	4	141.88	1	140.65	140.50	3	277	1.07%
2023/03/14	1	143.50	4	143.75	142.00	-3	277	-1.08%
2023/03/13	1	138.00	0	0.00	140.50	1	274	0.36%
2023/03/10	3	141.01	3	141.50	140.50	0	276	0.00%
2023/03/09	4	145.25	1	145.50	145.50	3	275	1.09%
2023/03/08	3	145.83	4	144.88	145.50	-1	270	-0.36%
2023/03/07	8	144.00	13	143.50	143.00	-5	261	-1.90%
2023/03/06	5.1	142.60	8	142.44	141.00	-2.9	249	-1.18%
2023/03/03	8	138.69	8.2	139.08	137.00	-0.2	241	-0.09%
2023/03/02	1	133.51	1	134.50	136.00	0	232	0.00%
2023/03/01	0	0.00	4	132.38	135.50	-4	233	-1.71%
2023/02/24	4	132.00	1.1	132.64	133.00	3	231	1.27%
2023/02/23	1	135.00	2	134.50	133.50	-1	230	-0.43%
2023/02/22	0	133.00	2	132.75	132.00	-2	232	-0.86%
2023/02/21	1	134.50	5.1	134.80	135.00	-4	251	-1.61%
2023/02/20	0	134.17	0	0.00	133.50	0	251	0.00%
2023/02/17	3	134.17	1	134.50	133.00	2	252	0.79%
2023/02/16	5	133.90	14	133.54	135.50	-9	252	-3.56%
2023/02/15	8	129.81	2	131.25	130.00	6	243	2.46%
2023/02/14	2.1	128.51	3	128.67	129.00	-1	237	-0.40%
2023/02/13	0	127.75	1	127.50	128.50	-1	238	-0.41%
2023/02/10	0	0.00	4	128.00	129.50	-4	239	-1.67%
2023/02/09	4.1	127.28	2	128.54	129.00	2	242	0.83%
2023/02/08	9	128.44	3	129.00	128.50	6	235	2.55%
2023/02/07	2	129.28	0	0.00	129.50	2	227	0.89%
2023/02/06	4	131.13	0	0.00	130.50	4	222	1.80%
2023/02/03	1	133.02	2	133.00	132.00	-1	221	-0.44%
2023/02/02	5.1	133.80	12	133.54	135.00	-7	218	-3.18%
2023/02/01	8	130.25	6.1	130.98	133.50	2	207	0.94%
2023/01/31	3	124.67	0	0.00	124.50	3	192	1.56%
2023/01/30	1	125.00	0	126.00	124.50	1	194	0.51%
2023/01/17	0	0.00	0	123.50	123.50	0	192	0.00%
2023/01/16	1	122.50	1	123.50	121.00	0	191	0.00%
2023/01/13	2	120.50	1	121.00	120.00	1	188	0.53%
2023/01/11	0	120.00	0	0.00	118.00	0	195	0.00%
2023/01/09	10	118.00	10	118.10	118.00	0	213	0.00%
2023/01/06	0	116.00	0	0.00	119.00	0	223	0.00%
2023/01/04	0	119.50	0	0.00	116.50	0	265	0.00%
2022/12/30	0	0.00	1	114.50	114.50	-1	281	-0.35%
2022/12/28	2	115.75	0	121.50	115.50	2	285	0.70%
2022/12/27	0	0.00	1	118.00	117.50	-1	288	-0.35%
2022/12/26	0.3	117.50	2	117.00	117.00	-1.7	290	-0.58%
2022/12/23	0.1	117.50	0	0.00	117.50	0.1	292	0.03%
2022/12/21	0	0.00	1	118.00	117.00	-1	297	-0.34%
2022/12/20	2	118.50	3	116.50	116.50	-1	298	-0.33%
2022/12/19	1	119.50	2	121.00	120.00	-1	302	-0.33%
2022/12/16	0	123.00	3	121.17	120.50	-3	306	-0.98%
2022/12/15	0	0.00	2	123.00	123.00	-2	307	-0.65%
2022/12/14	3	122.33	0	0.00	122.50	3	310	0.97%
2022/12/13	0	121.50	0	0.00	120.50	0	313	0.00%
2022/12/12	1	120.50	5	121.10	121.00	-4	314	-1.27%
2022/12/09	9.1	122.84	1	121.50	121.50	8.1	317	2.53%
2022/12/08	0	0.00	2	124.00	123.00	-2	323	-0.62%
2022/12/07	10	124.25	3	124.00	123.00	7	332	2.11%
2022/12/06	7.3	128.38	3	128.33	127.00	4.3	355	1.21%
2022/12/05	2	131.75	3	131.00	130.50	-1	361	-0.28%
2022/12/02	3	131.50	3	131.33	132.00	0	359	0.00%
2022/12/01	8	128.31	14	127.64	127.00	-6	355	-1.69%
2022/11/30	2	125.00	0	0.00	125.00	2	357	0.56%
2022/11/29	1	123.50	0	124.50	123.50	1	359	0.28%
2022/11/25	4	124.25	4	125.63	123.50	0	364	0.00%
2022/11/24	4	124.25	4	125.00	125.00	0	365	-0.01%
2022/11/23	1	121.50	1	121.50	121.50	0	365	0.00%
2022/11/22	0.1	121.00	3	121.50	121.00	-3	378	-0.78%
2022/11/21	1	122.99	2	122.25	122.00	-1	411	-0.24%
2022/11/18	4	124.50	2	126.00	123.00	2	409	0.49%
2022/11/17	15	126.30	7.1	125.56	124.50	7.9	405	1.95%
2022/11/15	0	122.00	1	123.00	122.50	-1	385	-0.26%
2022/11/14	0	0.00	2	122.00	122.50	-2	389	-0.51%
2022/11/11	1	122.99	1	121.52	121.50	0	390	-0.01%
2022/11/10	0	0.00	1	120.50	119.50	-1	391	-0.26%
2022/11/09	1	119.50	1	120.51	121.00	0	391	0.00%
2022/11/08	2	118.50	3	120.34	118.50	-1	390	-0.26%
2022/11/07	6	121.42	2	122.73	120.00	4	387	1.03%
2022/11/04	2	116.50	0.1	116.00	118.00	1.9	383	0.50%
2022/11/03	0	127.00	0	0.00	116.50	0	382	0.00%
2022/11/02	0	116.00	1	115.51	116.00	-1	385	-0.26%
2022/11/01	0	114.50	0	0.00	114.50	0	385	0.00%
2022/10/31	0	0.00	0	113.50	114.00	0	384	0.00%
2022/10/28	3	109.00	1	109.00	109.50	2	384	0.52%
2022/10/26	2	109.00	0	0.00	108.00	2	386	0.52%
2022/10/25	3	109.17	2.1	109.29	109.00	0.9	386	0.24%
2022/10/24	2	115.00	0	117.00	113.50	2	391	0.51%
2022/10/21	1	113.00	0.1	113.00	112.50	0.9	397	0.23%
2022/10/20	0	115.00	0	0.00	114.50	0	396	0.00%
2022/10/19	1	117.06	9	117.78	117.00	-8	394	-2.02%
2022/10/17	8	112.88	6	111.58	115.50	2	404	0.49%
2022/10/14	9	111.44	7	111.93	111.50	2	404	0.49%
2022/10/13	8.1	113.40	7	112.43	111.00	1.1	396	0.28%
2022/10/12	31	116.61	22	117.14	115.50	9	379	2.38%
2022/10/11	12	129.04	7	128.29	128.00	5	362	1.39%
2022/10/07	2	139.04	0	0.00	141.00	2	348	0.58%
2022/10/06	2	140.00	3	142.00	142.00	-1	348	-0.29%
2022/10/05	0	0.00	1	142.50	140.00	-1	349	-0.29%
2022/10/04	0	0.00	4	140.75	142.50	-4	348	-1.15%
2022/10/03	2	134.00	3	134.67	135.50	-1	347	-0.29%
2022/09/30	4	136.87	0	0.00	137.50	4	350	1.14%
2022/09/29	2	138.75	1	137.00	135.50	1	353	0.28%
2022/09/28	4	139.50	2	137.00	137.00	2	353	0.57%
2022/09/27	2.1	141.47	5	142.20	143.00	-2.9	355	-0.81%
2022/09/26	2	143.04	2	142.00	142.00	0	357	0.01%
2022/09/23	0.2	148.69	8	151.19	147.50	-7.8	361	-2.16%
2022/09/22	1.1	146.38	2	150.00	151.50	-0.9	364	-0.25%
2022/09/21	3	150.33	1	149.50	149.50	2	365	0.55%
2022/09/20	0	0.00	7	154.07	154.50	-7	371	-1.88%
2022/09/19	0	151.50	0	0.00	151.50	0	371	0.00%
2022/09/16	3	151.33	6	151.33	150.50	-3	376	-0.80%
2022/09/15	4.1	157.76	5	156.60	154.50	-0.9	380	-0.24%
2022/09/14	3	154.50	6	156.00	157.50	-3	372	-0.80%
2022/09/13	5	155.50	12.1	156.82	154.50	-7.1	364	-1.95%
2022/09/12	4	147.88	6.1	149.00	148.50	-2.1	338	-0.61%
2022/09/08	6.1	139.76	1	140.50	140.00	5.1	331	1.52%
2022/09/07	4	139.25	1	138.00	139.00	3	331	0.90%
2022/09/06	13	142.69	2	140.75	140.00	11	329	3.34%
2022/09/05	0	0.00	2	146.50	146.00	-2	325	-0.62%
2022/09/02	0	0.00	15	149.23	149.00	-15	324	-4.63%
2022/09/01	3.1	151.16	5	150.50	150.50	-1.9	323	-0.60%
2022/08/31	6	154.67	3	154.67	154.00	3	320	0.94%
2022/08/30	24.1	157.38	9	157.39	157.50	15.1	317	4.75%
2022/08/29	14.1	155.32	10	156.10	154.50	4.1	311	1.30%
2022/08/26	17.1	154.48	19	157.71	159.00	-1.9	298	-0.63%
2022/08/24	9	146.83	2	147.25	146.00	7	270	2.59%
2022/08/23	1.2	146.92	1.2	145.75	147.50	0	271	0.00%
2022/08/22	8.4	149.46	5	149.50	147.00	3.4	274	1.23%
2022/08/19	2	153.25	4	153.74	154.00	-2	271	-0.75%
2022/08/18	3	150.33	1	151.00	151.50	2	266	0.75%
2022/08/17	1	150.00	9	148.72	151.00	-8	265	-3.01%
2022/08/16	0	0.00	1	147.50	145.50	-1	263	-0.38%
2022/08/15	4	147.13	0	0.00	147.00	4	265	1.51%
2022/08/12	1	144.00	0	0.00	145.50	1	269	0.37%
2022/08/10	0.1	145.50	4	145.13	144.00	-3.9	277	-1.39%
2022/08/09	3	147.00	1	148.00	147.00	2	282	0.71%
2022/08/08	2.1	142.09	3	143.00	145.50	-0.9	286	-0.32%
2022/08/05	0.1	144.50	0	0.00	144.00	0.1	289	0.04%
2022/08/04	3	141.67	0	0.00	141.50	3	292	1.03%
2022/08/03	1	140.50	0	0.00	140.50	1	293	0.34%
2022/08/02	3	146.00	5	146.80	145.50	-2	300	-0.67%
2022/08/01	2	150.25	1	150.00	149.50	1	302	0.33%
2022/07/29	14	151.07	15	150.27	151.00	-1	302	-0.33%
2022/07/28	1	146.00	3	144.83	146.00	-2	299	-0.67%
2022/07/27	1	138.00	1	140.00	140.00	0	294	0.00%
2022/07/26	1	138.00	0	0.00	137.00	1	297	0.34%
2022/07/25	3.1	140.23	0	0.00	140.00	3.1	302	1.04%
2022/07/22	6	153.67	4	154.38	154.00	2	300	0.66%
2022/07/21	3	152.67	4	152.25	153.00	-1	300	-0.33%
2022/07/20	3	148.17	4	148.25	148.00	-1	293	-0.34%
2022/07/19	1	145.50	2	146.50	146.00	-1	300	-0.33%
2022/07/18	9	147.06	7	149.00	146.00	2	308	0.65%
2022/07/15	0	0.00	1	142.00	142.50	-1	311	-0.32%
2022/07/13	2	136.50	0	0.00	137.00	2	328	0.61%
2022/07/12	1	135.00	0.1	136.00	135.50	0.9	336	0.27%
2022/07/11	1	140.00	0	0.00	141.50	1	348	0.29%
2022/07/08	5	143.80	3	144.50	143.00	2	351	0.57%
2022/07/07	1	136.50	1	138.00	139.00	0	357	0.00%
2022/07/06	0	133.50	0	0.00	133.50	0	373	0.00%
2022/07/05	7	132.79	1	135.50	136.00	6	382	1.57%
2022/07/04	3	132.67	0	0.00	131.50	3	383	0.78%
2022/07/01	6	136.17	23	136.28	133.00	-17	395	-4.30%
2022/06/30	4	143.25	4	141.50	140.00	0	393	0.00%
2022/06/29	5.1	145.70	4	145.00	146.00	1.1	406	0.27%
2022/06/28	12.1	145.59	1	145.50	145.50	11.1	427	2.60%
2022/06/27	4	150.88	3	151.00	152.00	1	483	0.21%
2022/06/24	6	147.67	3	151.17	146.50	3	492	0.61%
2022/06/23	17	150.09	2.2	150.54	151.00	14.8	494	2.99%
2022/06/22	2	156.50	2	157.50	156.00	0	497	0.00%
2022/06/21	1	158.50	2.2	160.14	161.00	-1.2	509	-0.24%
2022/06/20	1	158.50	2.2	156.07	156.00	-1.2	521	-0.23%
2022/06/17	2	158.50	3	159.67	159.50	-1	526	-0.19%
2022/06/16	2	165.25	2.2	162.21	162.00	-0.2	554	-0.04%
2022/06/15	0	0.00	1.1	166.00	165.50	-1.1	581	-0.18%
2022/06/14	3	164.33	0.2	164.67	165.50	2.9	599	0.48%
2022/06/13	1	164.50	2.4	165.38	165.50	-1.4	606	-0.24%
2022/06/10	10	168.00	0.4	167.72	167.00	9.6	616	1.55%
2022/06/09	1.1	168.04	1.1	168.59	168.50	0	620	0.00%
2022/06/08	0	173.00	0.4	172.57	171.00	-0.4	634	-0.07%
2022/06/07	0	0.00	0.3	169.83	169.50	-0.3	697	-0.04%
2022/06/06	0.5	169.91	0	0.00	167.50	0.5	719	0.07%
2022/06/02	0	0.00	0.1	170.50	169.50	-0.1	735	-0.01%
2022/06/01	2.3	171.57	2	171.25	171.50	0.3	748	0.04%
2022/05/31	3	172.33	0	0.00	172.00	3	755	0.40%
2022/05/30	0	0.00	6.4	174.31	174.00	-6.4	760	-0.84%
2022/05/27	0	0.00	0.4	169.25	169.50	-0.4	764	-0.05%
2022/05/26	3.1	167.68	0.2	168.00	166.50	2.9	782	0.37%
2022/05/25	0	0.00	5	171.00	170.50	-5	787	-0.63%
2022/05/24	2	171.50	0	0.00	171.50	2	799	0.25%
2022/05/23	2	173.00	1	173.50	172.00	1	803	0.12%
2022/05/20	3	173.83	9	174.78	175.00	-6	820	-0.73%
2022/05/19	2	172.00	1	173.00	173.00	1	825	0.12%
2022/05/18	1	174.50	5	172.00	170.50	-4	835	-0.48%
2022/05/17	1	168.00	5.5	170.27	171.00	-4.5	848	-0.53%
2022/05/16	2	167.25	4	165.63	166.50	-2	862	-0.23%
2022/05/13	7	162.00	1	164.00	162.50	6	907	0.66%
2022/05/12	2	159.75	0	158.50	158.00	2	920	0.22%
2022/05/11	0	0.00	3	161.00	160.50	-3	948	-0.32%
2022/05/10	6.1	154.50	4	158.13	163.00	2.1	1,018	0.21%
2022/05/09	1.3	161.71	1	162.00	160.00	0.3	1,074	0.03%
2022/05/06	7.2	164.81	3	165.33	165.00	4.2	1,148	0.37%
2022/05/05	3.2	170.03	4	170.13	169.00	-0.8	1,273	-0.06%
2022/05/04	2.2	165.96	0	165.39	166.00	2.1	1,348	0.16%
2022/05/03	1	162.50	1	165.00	162.00	0	1,456	0.00%
2022/04/29	4	165.00	1	169.00	164.00	3	1,478	0.20%
2022/04/28	1	163.00	7	164.43	165.00	-6	1,483	-0.40%
2022/04/27	38.2	157.66	27	158.19	163.50	11.2	1,485	0.76%
2022/04/26	4	165.87	2	166.00	164.50	2	1,480	0.14%
2022/04/25	10.2	165.74	8	165.69	165.50	2.2	1,483	0.15%
2022/04/22	8	173.81	13	174.69	173.50	-5	1,476	-0.34%
2022/04/21	20.3	175.54	5.1	177.38	174.00	15.2	1,479	1.03%
2022/04/20	1.6	173.97	9	176.82	178.50	-7.5	1,477	-0.51%
2022/04/19	4	170.50	2	171.00	171.00	2	1,470	0.14%
2022/04/18	5.5	168.72	6	168.00	167.50	-0.6	1,476	-0.04%
2022/04/15	24.1	170.22	7	172.36	169.00	17.1	1,479	1.16%
2022/04/14	7	178.07	10	178.40	177.50	-3	1,505	-0.20%
2022/04/13	17.1	177.32	3	177.83	177.50	14.1	1,545	0.91%
2022/04/12	19.2	178.42	11.4	177.83	179.00	7.8	1,566	0.50%
2022/04/11	11.5	182.91	13	184.85	182.50	-1.5	1,571	-0.10%
2022/04/08	4	188.50	9.2	189.37	190.00	-5.2	1,578	-0.33%
2022/04/07	12.3	188.49	30.1	187.24	185.00	-17.8	1,580	-1.13%
2022/04/06	29	191.90	4	193.00	192.50	25	1,573	1.59%
2022/04/01	26.1	197.06	31	197.48	194.50	-4.9	1,586	-0.31%
2022/03/31	20.1	195.95	12	199.08	195.50	8.1	1,605	0.50%
2022/03/30	39.3	201.76	45.8	203.48	198.50	-6.5	1,686	-0.38%
2022/03/29	20.1	197.79	12.2	198.83	196.00	7.9	1,727	0.46%
2022/03/28	4	194.13	7.1	195.95	197.50	-3.1	1,811	-0.17%
2022/03/25	12	195.21	11.5	194.11	193.00	0.5	1,815	0.03%
2022/03/24	10.1	196.03	9	196.67	198.50	1.1	1,809	0.06%
2022/03/23	13.1	198.25	9.1	198.40	195.50	4	1,806	0.22%
2022/03/22	9.1	197.84	7.1	199.15	199.00	2	1,808	0.11%
2022/03/21	18.3	196.77	27.1	198.00	199.00	-8.8	1,805	-0.49%
2022/03/18	12.1	195.81	18.4	197.74	200.00	-6.2	1,788	-0.35%
2022/03/17	8.3	192.48	11	193.00	194.50	-2.7	1,765	-0.15%
2022/03/16	5.1	185.00	10	188.00	185.00	-4.9	1,759	-0.28%
2022/03/15	19	184.61	5.9	186.39	182.50	13.2	1,774	0.74%
2022/03/14	2.1	192.32	3	193.00	191.50	-1	1,768	-0.05%
2022/03/11	13	195.73	11	194.77	195.00	2	1,781	0.11%
2022/03/10	27.3	196.94	52	196.69	196.00	-24.7	1,775	-1.39%
2022/03/09	6	179.00	24	184.50	186.50	-18	1,738	-1.04%
2022/03/08	17	181.62	27	177.04	176.00	-10	1,748	-0.57%
2022/03/07	31.2	179.89	16	184.47	184.00	15.2	1,792	0.85%
2022/03/04	8	184.94	3	184.67	184.00	5	1,782	0.28%
2022/03/03	10.2	187.90	7	188.86	187.50	3.2	1,788	0.18%
2022/03/02	7	187.14	7	188.29	189.50	0	1,800	0.00%
2022/03/01	20	190.32	55	190.21	191.00	-35	1,818	-1.92%
2022/02/25	4	182.75	4	182.25	182.00	0	1,829	0.00%
2022/02/24	15.1	181.41	6	182.83	180.00	9.1	1,833	0.49%
2022/02/23	5	186.70	2	188.75	188.50	3	1,829	0.16%
2022/02/22	41	184.59	7	185.78	185.00	34	1,849	1.84%
2022/02/21	1.2	193.33	2	192.74	191.50	-0.8	1,844	-0.04%
2022/02/18	5	191.30	6	192.75	194.50	-1	1,854	-0.05%
2022/02/17	15.1	195.43	13	194.38	192.50	2.1	1,895	0.11%
2022/02/16	15.2	199.16	12	199.17	198.00	3.2	1,894	0.17%
2022/02/15	35	202.76	34.4	202.50	196.00	0.6	1,882	0.03%
2022/02/14	8.2	196.50	12.1	196.73	199.00	-3.9	1,839	-0.21%
2022/02/11	21.4	198.93	18.7	199.20	199.00	2.7	1,829	0.15%
2022/02/10	63.6	196.07	58	196.62	196.50	5.6	1,808	0.31%
2022/02/09	51	207.80	52.4	207.38	207.00	-1.3	1,750	-0.08%
2022/02/08	52.1	205.27	63.5	205.28	210.00	-11.4	1,702	-0.67%
2022/02/07	114.6	198.59	106.2	200.01	207.50	8.5	1,641	0.52%	大買/大賣/
2022/01/26	80.1	188.95	85.1	187.90	189.50	-5	1,533	-0.33%
2022/01/25	95	187.80	126	186.94	180.00	-31	1,555	-1.99%	大賣/
2022/01/24	11	182.32	24.6	182.78	183.50	-13.6	1,501	-0.91%
2022/01/21	5	178.50	2.2	178.00	177.50	2.8	1,490	0.19%
2022/01/20	4	177.88	1	178.50	179.00	3	1,488	0.20%
2022/01/19	15	181.00	11	180.71	180.50	4	1,488	0.27%
2022/01/18	5.1	178.16	13	180.19	177.50	-7.9	1,496	-0.53%
2022/01/17	3	178.33	2	176.00	178.00	1	1,533	0.07%
2022/01/14	4.1	171.78	35.2	169.82	175.00	-31.2	1,545	-2.02%
2022/01/13	7	176.00	3.2	175.71	173.00	3.8	1,547	0.24%
2022/01/12	8.1	179.13	5	179.90	179.00	3.1	1,554	0.20%
2022/01/11	7.2	177.57	13	177.04	176.00	-5.9	1,562	-0.37%
2022/01/10	17	179.83	5	180.51	181.00	12	1,559	0.77%
2022/01/07	59.4	182.14	32.5	179.75	178.00	26.9	1,565	1.72%
2022/01/06	42.7	193.02	50	192.34	191.50	-7.3	1,533	-0.47%
2022/01/05	20.2	191.66	11.1	192.32	191.50	9.1	1,493	0.61%
2022/01/04	11.1	189.90	18.3	190.57	189.00	-7.2	1,466	-0.49%
2022/01/03	12	181.88	37	185.58	186.00	-25	1,450	-1.72%
2021/12/30	8	185.44	14.1	186.24	184.50	-6.1	1,444	-0.42%
2021/12/29	3	182.17	12.2	183.83	184.00	-9.1	1,441	-0.63%
2021/12/28	18.1	182.04	27	182.69	184.00	-8.9	1,443	-0.62%
2021/12/27	93.1	184.91	100.1	183.33	181.50	-7	1,435	-0.49%
2021/12/24	170	192.85	145.2	191.98	193.00	24.8	1,414	1.76%	大買/大賣/
2021/12/23	90.2	191.51	106.5	189.80	187.50	-16.4	1,320	-1.24%	大賣/
2021/12/22	86.2	184.48	142.9	184.60	188.00	-56.7	1,229	-4.61%	大賣/
2021/12/21	2.1	174.45	5	174.40	174.50	-2.9	1,141	-0.25%
2021/12/20	1	173.00	3.2	171.25	172.50	-2.2	1,140	-0.19%
2021/12/17	8	171.94	6	171.42	169.50	2	1,151	0.17%
2021/12/16	13.5	171.83	18.1	173.22	174.50	-4.5	1,149	-0.40%
2021/12/15	7.1	166.43	6.3	167.22	169.00	0.7	1,148	0.07%
2021/12/14	12.3	165.45	9	165.17	164.50	3.3	1,152	0.29%
2021/12/13	11.2	170.96	6.1	171.25	170.00	5	1,145	0.44%
2021/12/10	8.1	172.50	4	172.88	171.50	4.1	1,159	0.35%
2021/12/09	10.5	174.98	15.4	175.71	176.00	-4.9	1,159	-0.43%
2021/12/08	7.1	171.35	8	172.13	171.00	-0.9	1,151	-0.08%
2021/12/07	31	174.06	14.1	174.31	171.00	16.9	1,171	1.44%
2021/12/06	8.3	174.45	11	175.05	175.00	-2.7	1,180	-0.23%
2021/12/03	19	175.11	20.3	176.05	174.50	-1.3	1,194	-0.11%
2021/12/02	22.1	175.57	34	175.53	171.50	-11.9	1,205	-0.99%
2021/12/01	41.1	174.23	40	174.23	175.00	1.1	1,209	0.09%
2021/11/30	2	165.25	4.1	165.00	164.50	-2.1	1,172	-0.17%
2021/11/29	13.5	158.70	17	160.29	163.00	-3.5	1,203	-0.29%
2021/11/26	25.2	165.10	10	164.50	163.50	15.2	1,219	1.25%
2021/11/25	23.2	173.48	11	172.64	170.00	12.2	1,218	1.00%
2021/11/24	18.2	174.62	13.7	174.69	176.00	4.5	1,216	0.37%
2021/11/23	5.1	169.41	16	170.66	167.50	-10.9	1,230	-0.89%
2021/11/22	7	171.93	3.2	172.00	171.00	3.8	1,258	0.30%
2021/11/19	18.1	174.33	20	174.40	174.50	-1.9	1,288	-0.15%
2021/11/18	8	171.56	35.6	171.65	172.00	-27.6	1,366	-2.02%
2021/11/17	29	171.93	18	171.89	171.00	11	1,406	0.78%
2021/11/16	49.2	172.70	34.1	172.51	171.50	15.1	1,412	1.07%
2021/11/15	6.1	163.35	17.3	163.94	165.00	-11.2	1,395	-0.81%
2021/11/12	12.1	160.38	4	160.52	160.00	8.1	1,446	0.56%
2021/11/11	9	160.17	17	160.41	159.00	-8	1,479	-0.54%
2021/11/10	6	159.25	5	160.30	162.00	1	1,491	0.07%
2021/11/09	9	159.22	7.1	160.89	160.00	1.9	1,513	0.13%
2021/11/08	25.2	160.93	10.3	160.97	160.00	14.9	1,529	0.98%
2021/11/05	34	164.88	12	164.83	165.00	22	1,563	1.41%
2021/11/04	16.6	170.02	8.7	170.27	168.00	7.9	1,595	0.50%
2021/11/03	16	167.72	13.9	167.61	167.50	2.2	1,619	0.13%
2021/11/02	81.4	177.02	71.5	175.10	172.50	9.9	1,658	0.59%
2021/11/01	25.1	167.07	46.2	169.59	173.50	-21.2	1,602	-1.32%
2021/10/29	12	159.58	12	158.25	158.00	0	1,707	0.00%
2021/10/28	5	157.10	5	157.10	156.00	0	1,791	0.00%
2021/10/27	1.1	154.26	4	155.88	159.00	-3	1,910	-0.16%
2021/10/26	14	158.21	10.1	158.42	155.50	3.9	1,981	0.20%
2021/10/25	41.1	161.31	28.4	160.67	159.50	12.7	2,048	0.62%
2021/10/22	6.2	155.26	19	155.95	156.50	-12.8	2,151	-0.60%
2021/10/21	23	153.59	21	153.55	151.50	2	2,265	0.09%
2021/10/20	8	153.44	7	154.07	155.50	1	2,340	0.04%
2021/10/19	18	152.33	8	153.81	152.50	10	2,399	0.42%
2021/10/18	8	147.62	1	147.00	147.50	7	2,468	0.28%
2021/10/15	4.1	153.08	8.2	148.35	149.50	-4.2	2,501	-0.17%
2021/10/14	15	139.87	9	141.56	142.00	6	2,505	0.24%
2021/10/13	5	143.40	3	143.67	141.00	2	2,505	0.08%
2021/10/12	1	150.00	3	148.33	146.50	-2	2,522	-0.08%
2021/10/08	5	148.50	4	149.75	148.50	1	2,541	0.04%
2021/10/07	10.1	145.47	18	146.89	148.00	-7.9	2,567	-0.31%
2021/10/06	9.1	144.32	3	146.17	144.00	6.1	2,631	0.23%
2021/10/05	7	142.71	6.7	142.88	147.50	0.3	2,718	0.01%
2021/10/04	8.1	144.52	13	144.46	143.00	-4.9	2,753	-0.18%
2021/10/01	17.1	147.81	8	147.19	144.00	9.1	2,751	0.33%
2021/09/30	5.1	153.05	8	152.94	155.00	-2.9	2,742	-0.11%
2021/09/29	9	151.17	3	152.00	150.50	6	2,742	0.22%
2021/09/28	5	156.50	3.1	156.70	157.00	1.9	2,761	0.07%
2021/09/27	4	160.50	2	163.00	159.50	2	2,759	0.07%
2021/09/24	2	161.00	6	163.33	163.50	-4	2,753	-0.15%
2021/09/23	3	158.67	6	158.67	159.00	-3	2,745	-0.11%
2021/09/22	12.1	155.50	5	155.10	154.50	7.1	2,750	0.26%
2021/09/17	7	159.14	8.3	159.89	162.00	-1.3	2,740	-0.05%
2021/09/16	7	159.64	19	160.39	159.50	-12	2,748	-0.44%
2021/09/15	11	160.68	14.5	160.53	160.50	-3.5	2,758	-0.13%
2021/09/14	6	165.33	8.9	165.48	164.50	-2.9	2,752	-0.11%
2021/09/13	14	167.86	4.8	166.94	164.50	9.2	2,744	0.33%
2021/09/10	24.1	165.87	38	166.26	168.50	-13.9	2,735	-0.51%
2021/09/09	8.1	168.34	11	169.32	171.50	-2.9	2,726	-0.11%
2021/09/08	26.3	169.94	14.5	170.53	169.00	11.8	2,709	0.43%
2021/09/07	18.1	174.41	22.7	172.19	178.50	-4.6	2,686	-0.17%
2021/09/06	25.1	181.26	30.5	180.36	175.50	-5.4	2,649	-0.20%
2021/09/03	15	187.97	11	186.91	189.50	4	2,614	0.15%
2021/09/02	55	190.15	36.4	192.12	185.50	18.6	2,589	0.72%
2021/09/01	23.2	192.16	18.1	193.56	195.50	5.1	2,553	0.20%
2021/08/31	11	189.27	19	188.13	188.00	-8	2,522	-0.32%
2021/08/30	19.1	189.73	16.6	189.16	188.00	2.5	2,510	0.10%
2021/08/27	45.1	189.94	49.1	189.69	187.00	-4	2,486	-0.16%
2021/08/26	28.3	185.48	19.2	184.68	190.00	9.1	2,444	0.37%
2021/08/25	29.2	185.14	39.1	185.45	182.00	-9.9	2,412	-0.41%
2021/08/24	80	185.71	88.5	184.81	184.50	-8.5	2,381	-0.36%
2021/08/23	64.1	172.92	31.3	174.79	181.50	32.7	2,279	1.43%
2021/08/20	24	163.90	32	163.73	165.00	-8	2,226	-0.36%
2021/08/19	27.4	164.36	17	164.29	161.50	10.4	2,202	0.47%
2021/08/18	45	160.72	49	161.86	170.50	-4	2,165	-0.18%
2021/08/17	32.1	166.21	29.1	168.00	160.00	3	2,100	0.14%
2021/08/16	14	162.21	14.1	162.19	163.50	-0.1	2,061	0.00%
2021/08/13	23.3	165.13	12.8	166.17	163.00	10.5	2,041	0.51%
2021/08/12	5	168.00	8.1	167.84	170.00	-3	2,013	-0.15%
2021/08/11	21.4	172.42	24.9	170.14	165.50	-3.5	1,988	-0.18%
2021/08/10	45.3	178.88	60.2	177.97	175.50	-14.9	1,945	-0.77%
2021/08/09	23.4	195.37	22.2	196.50	195.00	1.2	1,906	0.06%
2021/08/06	90.6	204.41	44.3	201.79	200.50	46.3	1,871	2.47%
2021/08/05	99.6	217.73	32	217.84	211.00	67.6	1,821	3.71%
2021/08/04	158.4	218.59	162.3	217.28	216.00	-3.9	1,796	-0.22%	大買/大賣/
2021/08/03	90.6	211.58	70.1	210.40	216.00	20.5	1,644	1.25%
2021/08/02	82.1	203.30	105.5	206.05	213.50	-23.4	1,551	-1.51%	大賣/
2021/07/30	60.1	199.16	48.1	199.83	194.50	12	1,430	0.84%
2021/07/29	101.2	197.14	110.2	197.70	196.00	-9.1	1,355	-0.67%	大買/大賣/
2021/07/28	152.7	189.08	118.6	188.28	196.50	34.2	1,276	2.68%	大買/大賣/
2021/07/27	70.7	198.23	66.4	197.78	187.00	4.3	1,146	0.38%
2021/07/26	43	201.30	58.7	204.04	206.50	-15.7	1,031	-1.52%
2021/07/23	38.4	186.95	64.3	187.33	188.00	-25.9	945	-2.74%
2021/07/22	47.2	184.21	60.2	183.02	183.00	-13	871	-1.50%
2021/07/21	26	175.77	31	173.81	173.00	-5	788	-0.63%
2021/07/20	10.4	168.50	13.2	169.22	168.50	-2.8	753	-0.36%
2021/07/19	7	174.29	12	174.67	173.50	-5	740	-0.68%
2021/07/16	5.1	172.63	28.1	171.69	175.00	-23	736	-3.12%
2021/07/15	23.2	171.75	10	172.08	171.00	13.2	717	1.84%
2021/07/14	53.4	176.07	17.2	175.90	175.50	36.3	698	5.19%
2021/07/13	74.8	180.26	69.2	180.42	173.00	5.6	671	0.83%
2021/07/12	88.5	177.02	118.5	179.45	182.50	-30	596	-5.03%	大賣/
2021/07/09	27.1	167.02	45	166.90	166.00	-17.9	508	-3.53%
2021/07/08	2	160.50	1	160.50	159.50	1	478	0.21%
2021/07/07	8	161.75	6.2	161.21	159.50	1.8	476	0.38%
2021/07/06	6.6	159.98	2	160.25	158.50	4.6	474	0.96%
2021/07/05	9.5	159.91	9.1	159.08	160.00	0.5	472	0.10%
2021/07/02	2	150.75	8.1	151.25	153.50	-6.1	455	-1.34%
2021/07/01	3.3	150.73	7	150.50	148.00	-3.7	458	-0.81%
2021/06/30	9.2	152.19	7	153.15	152.00	2.2	469	0.47%
2021/06/29	6.2	154.42	9	154.67	151.50	-2.8	470	-0.59%
2021/06/28	3.4	151.91	1.3	153.54	151.00	2.1	466	0.45%
2021/06/25	14	156.25	13	156.35	153.50	1	473	0.20%
2021/06/24	12	151.55	26.1	150.63	155.00	-14.1	508	-2.77%
2021/06/23	6	150.43	17	149.32	148.50	-11	566	-1.94%
2021/06/22	5	146.90	1	147.50	143.00	4	626	0.64%
2021/06/21	2	146.00	7.5	145.20	145.00	-5.5	648	-0.85%
2021/06/18	8.1	147.32	6.3	147.27	149.00	1.8	709	0.25%
2021/06/17	8.3	142.16	4	141.13	143.50	4.3	729	0.59%
2021/06/16	3	137.33	11.2	138.14	137.00	-8.2	756	-1.09%
2021/06/15	2.2	137.25	1	137.50	137.50	1.2	810	0.15%
2021/06/11	2.1	138.07	0.2	139.20	137.50	1.9	1,027	0.18%
2021/06/10	1	138.00	1	139.00	137.50	0	1,257	0.00%
2021/06/09	10	137.10	2	138.50	137.00	8	1,363	0.59%
2021/06/08	3	139.83	1.1	140.55	139.00	1.9	1,512	0.13%
2021/06/07	6	139.50	8	139.63	140.50	-2	1,569	-0.13%
2021/06/04	4	138.38	2	137.75	137.50	2	1,620	0.12%
2021/06/03	4.1	139.51	7.7	139.90	139.00	-3.6	1,628	-0.22%
2021/06/02	8	139.94	2	140.03	139.50	6	1,657	0.36%
2021/06/01	5	139.90	7.3	140.26	143.50	-2.3	1,693	-0.13%
2021/05/31	1	136.50	0	136.00	136.50	1	1,722	0.06%
2021/05/28	3	134.67	1	135.00	135.00	2	1,741	0.11%
2021/05/27	1	133.50	1	134.00	133.50	0	1,776	0.00%
2021/05/25	3	135.50	1.4	134.87	135.00	1.6	1,862	0.09%
2021/05/24	0.1	131.55	1	132.00	131.50	-0.9	1,894	-0.05%
2021/05/20	1.1	131.99	0.1	133.00	131.00	1	1,930	0.05%
2021/05/19	0.4	132.99	0	130.50	133.00	0.4	1,956	0.02%
2021/05/18	8	129.69	6	128.67	131.50	2	1,989	0.10%
2021/05/17	0	121.63	3	120.00	122.00	-3	2,018	-0.15%
2021/05/14	2	131.50	0	0.00	130.50	2	2,042	0.10%
2021/05/13	0	0.00	0.8	124.76	130.00	-0.8	2,089	-0.04%
2021/05/12	9.1	129.36	19.4	129.99	127.50	-10.3	2,259	-0.46%
2021/05/11	19.5	138.34	13.2	138.85	138.00	6.3	2,308	0.27%
2021/05/10	5	145.10	0	145.00	144.00	5	2,321	0.22%
2021/05/07	1.2	148.33	3.2	148.87	150.00	-2	2,335	-0.08%
2021/05/06	2	145.75	2	145.50	145.50	0	2,345	0.00%
2021/05/05	14.6	145.35	7	145.64	145.00	7.6	2,363	0.32%
2021/05/04	5	146.60	43.3	144.44	146.00	-38.3	2,394	-1.60%
2021/05/03	5.6	154.10	15.4	152.21	152.00	-9.8	2,448	-0.40%
2021/04/29	3	158.67	10	159.60	158.50	-7	2,447	-0.29%
2021/04/28	1	160.00	1	159.00	159.00	0	2,462	0.00%
2021/04/27	0.1	160.02	0	0.00	160.00	0.1	2,477	0.00%
2021/04/26	1.5	160.66	1	161.00	161.00	0.4	2,507	0.02%
2021/04/23	2	160.75	14.6	161.72	161.00	-12.5	2,534	-0.49%
2021/04/22	12.1	159.67	7	159.15	158.00	5.1	2,625	0.19%
2021/04/21	0.1	161.81	2	161.50	162.00	-1.9	2,693	-0.07%
2021/04/20	0.1	162.77	2	162.25	161.50	-1.9	2,735	-0.07%
2021/04/19	4.1	161.02	3	163.67	160.00	1.1	2,735	0.04%
2021/04/16	3	164.33	2	164.50	164.50	1	2,730	0.04%
2021/04/15	1	165.00	0.8	163.50	164.50	0.3	2,734	0.01%
2021/04/14	29.9	160.76	14	160.90	161.00	15.9	2,745	0.58%
2021/04/13	7.1	167.48	13.8	166.69	165.00	-6.7	2,731	-0.25%
2021/04/12	7.4	168.17	5.8	169.50	168.00	1.6	2,729	0.06%
2021/04/09	5.5	168.66	0.8	168.50	168.00	4.8	2,722	0.18%
2021/04/08	8.1	171.49	24	171.52	170.50	-15.9	2,716	-0.59%
2021/04/07	24.1	169.46	10	169.10	168.50	14.1	2,705	0.52%
2021/04/06	7.2	168.45	12.1	169.25	169.50	-4.9	2,700	-0.18%
2021/04/01	9.5	164.29	2	165.99	164.00	7.5	2,689	0.28%
2021/03/31	8.5	167.28	0.8	168.00	166.50	7.8	2,686	0.29%
2021/03/30	7.5	169.96	24	169.81	169.50	-16.5	2,679	-0.61%
2021/03/29	94.7	173.11	62.5	172.04	168.00	32.1	2,669	1.20%
2021/03/17	55.1	129.65	71	129.67	127.00	-15.9	2,624	-0.61%
2021/03/16	53	126.08	97.2	126.04	129.50	-44.2	2,554	-1.73%
2021/03/15	18.3	122.32	16.1	121.79	122.50	2.3	2,490	0.09%
2021/03/12	121.1	124.40	87	123.97	122.00	34.1	2,467	1.38%	大買/
2021/03/11	25	119.18	50	120.25	121.00	-25	2,403	-1.04%
2021/03/10	59.1	117.56	53	117.79	117.50	6.1	2,376	0.26%
2021/03/09	102	116.86	73	115.71	115.00	29	2,342	1.24%	大買/
2021/03/08	291.3	123.15	234.3	121.87	120.00	57.1	2,290	2.49%	大買/大賣/
2021/03/05	205	119.98	335	121.12	124.50	-130	2,079	-6.25%	大買/大賣/鉅額交易
2021/03/04	204	117.63	167	117.49	113.50	37	1,861	1.99%	大買/大賣/
2021/03/03	146.1	113.86	154	113.97	114.00	-7.9	1,777	-0.45%	大買/大賣/
2021/03/02	36	110.14	81.1	112.04	114.00	-45	1,634	-2.76%
2021/02/26	57.1	103.33	243.2	103.42	104.00	-186.1	1,581	-11.77%	大賣/鉅額交易
2021/02/25	37.1	100.26	5	100.50	100.00	32.1	1,536	2.09%
2021/02/24	16.2	100.42	44.1	100.87	101.00	-27.9	1,532	-1.82%
2021/02/23	42.4	102.75	42.2	102.62	102.50	0.2	1,505	0.01%
2021/02/22	43.1	103.91	40.3	104.02	103.50	2.8	1,465	0.19%
2021/02/19	14.1	103.14	20.6	103.15	103.50	-6.5	1,433	-0.46%
2021/02/18	39.2	102.73	37	103.14	102.50	2.2	1,416	0.16%
2021/02/17	137	101.14	79.7	101.90	102.50	57.3	1,388	4.13%	大買/
2021/02/05	23	99.89	37.1	99.89	100.00	-14.1	1,334	-1.06%
2021/02/04	31	100.02	66	100.37	99.60	-35	1,305	-2.68%
2021/02/03	15	99.20	28	99.37	99.50	-13	1,274	-1.02%
2021/02/02	16.2	98.81	15	98.63	98.80	1.2	1,257	0.09%
2021/02/01	91	98.70	24	98.70	98.50	67	1,250	5.36%
2021/01/29	69	99.25	64.3	99.51	99.30	4.7	1,225	0.38%
2021/01/28	126	99.00	117.5	99.29	98.80	8.5	1,191	0.71%	大買/大賣/
2021/01/27	40	99.30	16	99.54	98.80	24	1,159	2.07%
2021/01/26	130	98.72	88	98.69	98.70	42	1,128	3.72%	大買/
2021/01/25	327.8	100.29	286.1	100.11	98.70	41.7	1,077	3.86%	大買/大賣/
2021/01/22	38.7	92.12	189.2	92.24	94.50	-150.5	901	-16.69%	大賣/鉅額交易
2021/01/21	20	89.63	9.1	89.06	89.20	11	837	1.31%
2021/01/20	9.1	88.63	24	88.79	87.70	-14.9	816	-1.83%
2021/01/19	28	90.62	28	90.89	90.20	0	806	0.00%
2021/01/18	25	89.37	22	89.55	91.00	3	793	0.38%
2021/01/15	59	91.28	88.8	91.49	90.90	-29.8	774	-3.85%
2021/01/14	79	92.02	71.1	91.44	92.00	7.8	745	1.05%
2021/01/13	28	89.25	5	88.74	88.30	23	675	3.41%
2021/01/12	21.4	89.38	13	89.09	88.10	8.4	664	1.26%
2021/01/11	25.2	90.07	9	90.72	90.40	16.2	648	2.50%
2021/01/08	68	90.60	53	90.60	90.10	15	635	2.36%
2021/01/07	137	90.51	20	90.25	90.30	117	606	19.29%	大買/鉅額交易
2021/01/06	89.2	90.41	74.5	90.10	90.80	14.7	576	2.55%
2021/01/05	48.1	89.54	20.3	89.56	90.10	27.8	484	5.75%
2021/01/04	8.3	85.89	21	86.14	87.50	-12.7	427	-2.96%
2020/12/31	6.3	83.09	13	83.22	83.10	-6.7	385	-1.75%
2020/12/30	1	82.60	1	82.80	82.70	0	383	0.00%
2020/12/29	5	83.80	4	83.98	83.70	1	383	0.26%
2020/12/28	12	83.36	6.2	83.51	84.00	5.8	378	1.54%
2020/12/25	2	81.80	6	82.12	81.80	-4	366	-1.09%
2020/12/24	14	81.98	8	81.70	81.40	6	365	1.64%
2020/12/22	3	81.30	5	80.68	80.40	-2	368	-0.54%
2020/12/21	7	81.06	20	80.53	81.90	-13	372	-3.49%
2020/12/18	3	80.10	1	80.40	79.90	2	371	0.54%
2020/12/17	5	79.40	2	79.80	79.60	3	373	0.80%
2020/12/15	1	80.80	2	81.55	80.80	-1	373	-0.27%
2020/12/14	0	0.00	1	82.20	81.90	-1	373	-0.27%
2020/12/11	5.1	81.60	5	81.60	81.20	0.1	374	0.02%
2020/12/10	12	83.28	6	83.25	82.90	6	372	1.61%
2020/12/09	10.1	83.67	48	83.73	83.50	-38	370	-10.24%
2020/12/08	5	84.04	1	84.30	84.00	4	370	1.08%
2020/12/07	2	83.45	2	84.40	83.40	0	371	0.00%
2020/12/04	8.2	83.45	7	83.60	83.30	1.2	371	0.31%
2020/12/03	2	84.80	4.2	85.18	84.50	-2.2	366	-0.59%
2020/12/02	8	85.59	3.1	85.90	85.50	4.9	371	1.32%
2020/12/01	1	84.90	6.2	85.58	85.40	-5.2	377	-1.38%
2020/11/30	9	85.77	22	85.91	85.40	-13	380	-3.41%
2020/11/27	40	84.88	17.3	84.49	85.20	22.7	383	5.92%
2020/11/26	8	82.51	9	82.21	83.00	-1	369	-0.27%
2020/11/25	1.1	81.01	2.7	81.13	80.80	-1.6	372	-0.44%
2020/11/24	8	80.81	61	80.69	80.70	-53	373	-14.19%
2020/11/23	7	81.83	1	82.00	81.60	6	373	1.61%
2020/11/20	10.4	82.39	2	82.60	82.30	8.4	376	2.23%
2020/11/19	13	81.96	5	82.20	82.40	8	387	2.06%
2020/11/18	8	82.00	2	81.90	81.90	6	392	1.53%
2020/11/17	14.3	81.43	9	81.46	81.10	5.3	401	1.31%
2020/11/16	7.1	81.26	8	81.43	81.40	-1	430	-0.22%
2020/11/13	7.3	79.94	3	80.10	79.80	4.3	436	0.98%
2020/11/12	4	80.18	6.1	80.40	80.10	-2.1	479	-0.44%
2020/11/11	0	0.00	4	80.38	79.80	-4	491	-0.81%
2020/11/10	10	79.64	10	80.20	79.60	0	499	0.00%
2020/11/09	3.1	78.97	22	78.97	79.20	-18.9	507	-3.73%
2020/11/06	3	78.30	8	78.30	78.10	-5	510	-0.98%
2020/11/05	1	78.20	2	78.00	78.10	-1	537	-0.19%
2020/11/04	0	0.00	13	77.24	77.60	-13	566	-2.30%
2020/11/03	20	77.07	0	0.00	77.20	20	577	3.46%
2020/11/02	2	76.25	2	76.20	76.30	0	595	0.00%
2020/10/30	4	76.93	6	77.28	76.60	-2	618	-0.32%
2020/10/29	16	76.27	1	76.30	76.30	15	664	2.26%
2020/10/28	6	77.63	2	77.55	77.50	4	696	0.57%
2020/10/27	17	78.25	48.1	78.06	77.70	-31.1	735	-4.23%
2020/10/26	7.1	79.56	10	79.73	79.30	-2.9	793	-0.37%
2020/10/23	9	80.66	1	80.60	80.40	8	812	0.98%
2020/10/22	6	79.97	3	80.00	80.50	3	856	0.35%
2020/10/21	3.1	79.51	0	0.00	79.70	3.1	886	0.35%
2020/10/19	0	0.00	2	79.55	79.70	-2	952	-0.21%
2020/10/16	1.3	80.10	0	79.70	79.50	1.2	972	0.13%
2020/10/15	3	79.63	6	79.53	79.90	-3	1,003	-0.30%
2020/10/14	11	80.07	4	79.55	80.20	7	1,035	0.68%
2020/10/13	8	79.46	1	80.00	79.40	7	1,054	0.66%
2020/10/12	9	80.26	7	80.34	80.10	2	1,064	0.19%
2020/10/08	1	82.40	0	0.00	82.40	1	1,070	0.09%
2020/10/07	3	82.77	0	0.00	83.00	3	1,110	0.27%
2020/10/06	1	82.80	1	83.30	83.10	0	1,126	0.00%
2020/10/05	1	81.80	5	81.90	82.00	-4	1,147	-0.35%
2020/09/25	2	82.50	23	82.41	81.30	-21	1,437	-1.46%
2020/09/24	3	83.30	8	83.29	82.90	-5	1,520	-0.33%
2020/09/23	2	84.45	1	85.20	84.30	1	1,545	0.06%
2020/09/22	4	85.13	6	85.10	85.00	-2	1,571	-0.13%
2020/09/21	2	86.35	0	0.00	86.30	2	1,583	0.13%
2020/09/18	0	0.00	3	87.07	87.10	-3	1,598	-0.19%
2020/09/17	1	86.10	2	86.50	86.50	-1	1,611	-0.06%
2020/09/16	1	86.60	6	86.07	86.10	-5	1,623	-0.31%
2020/09/15	1	85.90	0	0.00	86.20	1	1,645	0.06%
2020/09/14	2	85.05	1	85.90	85.90	1	1,660	0.06%
2020/09/11	1	85.00	2	85.65	85.00	-1	1,676	-0.06%
2020/09/10	2	86.10	2	85.95	85.80	0	1,697	0.00%
2020/09/09	3.1	85.75	2	86.25	86.00	1.1	1,718	0.06%
2020/09/08	4	86.13	3	86.00	86.50	1	1,750	0.06%
2020/09/07	6	86.18	5	86.38	85.70	1	1,788	0.06%
2020/09/04	4.2	86.92	6	87.02	87.10	-1.9	1,835	-0.10%
2020/09/03	5.1	88.42	3	88.60	88.10	2.1	1,907	0.11%
2020/09/02	1	89.50	10	88.92	88.80	-9	2,070	-0.43%
2020/09/01	4	87.33	1	87.30	87.30	3	2,100	0.14%
2020/08/31	8	87.65	12	87.55	88.00	-4	2,120	-0.19%
2020/08/28	7	86.34	2	86.45	86.20	5	2,159	0.23%
2020/08/27	5	87.16	4	87.15	86.70	1	2,201	0.05%
2020/08/26	4	87.85	1	88.00	87.50	3	2,314	0.13%
2020/08/25	11	87.15	8	86.93	87.10	3	2,470	0.12%
2020/08/24	8	85.29	14	85.31	86.20	-6	2,478	-0.24%
2020/08/21	12	85.63	0	0.00	85.60	12	2,509	0.48%
2020/08/20	25.1	85.49	25	85.22	85.40	0.1	2,555	0.00%
2020/08/19	21	89.22	21	89.78	88.60	0	2,585	0.00%
2020/08/18	43	91.44	35	91.39	89.60	8	2,610	0.31%
2020/08/17	8	91.60	15.1	91.93	91.10	-7.1	2,631	-0.27%
2020/08/14	7	89.99	12	90.53	90.90	-5	2,661	-0.19%
2020/08/13	14	89.64	7	89.57	89.60	7	2,690	0.26%
2020/08/12	4	88.55	11	88.70	89.10	-7	2,786	-0.25%
2020/08/11	22	88.91	12.2	89.04	88.30	9.8	2,813	0.35%
2020/08/10	28	91.26	33	91.72	90.50	-5	2,843	-0.18%
2020/08/07	28	91.75	20	91.77	91.80	8	2,886	0.28%
2020/08/06	33	91.44	28	91.61	91.50	5	2,971	0.17%
2020/08/05	38	92.11	55	91.96	92.40	-17	3,110	-0.55%
2020/08/04	55	92.00	60	92.38	91.00	-5	3,166	-0.16%
2020/08/03	71	91.22	44	91.34	91.80	27	3,278	0.82%
2020/07/31	58	89.91	39	90.13	90.20	19	3,486	0.54%
2020/07/30	42	87.60	121	87.02	89.50	-79	3,549	-2.23%	大賣/
2020/07/29	24	82.89	12	83.46	84.40	12	3,526	0.34%
2020/07/28	71.1	82.14	29	82.22	81.60	42.1	3,548	1.19%
2020/07/27	19	85.63	7	85.97	85.00	12	3,592	0.33%
2020/07/24	23	87.77	36	87.70	86.40	-13	3,642	-0.36%
2020/07/23	15.1	89.30	5	89.28	89.30	10.1	3,650	0.28%
2020/07/22	16	90.54	8	90.39	90.40	8	3,693	0.22%
2020/07/21	27	90.32	39	90.48	90.30	-12	3,735	-0.32%
2020/07/20	23.1	94.10	18	94.22	94.70	5.1	3,813	0.13%
2020/07/17	34	94.73	12.1	95.18	94.10	21.9	3,960	0.55%
2020/07/16	15	94.55	13	94.55	95.40	2	4,216	0.05%
2020/07/15	37	94.32	42	94.14	93.90	-5	4,255	-0.12%
2020/07/14	44	96.04	58	96.41	95.20	-14	4,294	-0.33%
2020/07/13	8	94.44	6	94.30	94.80	2	4,298	0.05%
2020/07/10	38.1	94.18	23	94.14	93.80	15.1	4,466	0.34%
2020/07/09	94	94.97	67	95.24	94.80	27	4,482	0.60%
2020/07/08	36	96.39	51.2	96.45	96.50	-15.2	4,480	-0.34%
2020/07/07	66.3	95.76	50	95.66	95.60	16.3	4,454	0.36%
2020/07/06	96.1	97.45	131	97.47	97.90	-34.9	4,449	-0.78%	大賣/
2020/07/03	66	94.69	72	94.84	95.40	-6	4,370	-0.14%
2020/07/02	15	92.11	12	92.18	92.10	3	4,338	0.07%
2020/07/01	6	92.87	16.2	92.93	92.70	-10.2	4,353	-0.23%
2020/06/30	6	91.60	22	91.44	92.30	-16	4,366	-0.37%
2020/06/29	14	90.52	14	90.40	90.30	0	4,495	0.00%
2020/06/24	4	91.75	19	91.82	91.70	-15	4,521	-0.33%
2020/06/23	16	91.37	9	91.34	91.30	7	4,540	0.15%
2020/06/22	31.2	91.58	13	91.18	91.10	18.2	4,555	0.40%
2020/06/19	14	93.10	22	93.10	92.70	-8	4,589	-0.17%
2020/06/18	31	92.39	21	92.60	93.00	10	4,609	0.22%
2020/06/17	33	92.96	25	92.87	92.60	8	4,614	0.17%
2020/06/16	21	91.88	48	91.81	92.20	-27	4,628	-0.58%
2020/06/15	54	90.69	27	90.39	90.00	27	4,683	0.58%
2020/06/12	36.1	89.53	18	89.23	90.00	18.1	4,696	0.38%
2020/06/11	56	92.03	74	91.99	91.00	-18	4,713	-0.38%
2020/06/10	116	92.46	90	92.80	92.60	26	4,734	0.55%	大買/
2020/06/09	231.1	96.03	190	95.35	94.80	41.1	4,739	0.87%	大買/大賣/
2020/06/08	55	100.04	55	100.02	100.00	0	4,640	0.00%
2020/06/05	35	98.65	21	98.95	99.10	14	4,646	0.30%
2020/06/04	81	98.56	27.1	98.77	98.10	53.9	4,704	1.15%
2020/06/03	61	99.83	77	99.91	99.30	-16	4,757	-0.34%
2020/06/02	263	100.70	184	100.50	99.20	79	4,792	1.65%	大買/大賣/
2020/06/01	224	101.00	200	100.63	104.00	24	4,886	0.49%	大買/大賣/
2020/05/29	7	96.73	12	96.73	96.80	-5	4,850	-0.10%
2020/05/28	69	96.92	29	97.49	96.70	40	4,947	0.81%
2020/05/27	58	97.73	79	97.71	97.10	-21	4,962	-0.42%
2020/05/26	59	97.07	61	97.85	96.10	-2	4,994	-0.04%
2020/05/25	47	96.20	37	96.25	97.60	10	5,071	0.20%
2020/05/22	85	96.62	66	96.41	95.00	19	5,132	0.37%
2020/05/21	33	95.57	58.2	95.51	96.30	-25.2	5,116	-0.49%
2020/05/20	63	95.35	49	95.34	94.60	14	5,223	0.27%
2020/05/19	152.2	97.14	189	97.45	95.00	-36.8	5,232	-0.70%	大買/大賣/
2020/05/18	78	93.78	67	94.12	94.20	11	5,133	0.21%
2020/05/15	108	95.38	115	95.18	94.60	-7	5,105	-0.14%	大買/大賣/
2020/05/14	266	97.85	137	97.20	95.40	129	5,062	2.55%	大買/大賣/鉅額交易
2020/05/13	117	98.64	122	98.61	99.00	-5	5,021	-0.10%	大買/大賣/
2020/05/12	266	98.56	301	98.86	98.30	-35	4,948	-0.71%	大買/大賣/
2020/05/11	101	96.20	127	96.53	95.50	-26	4,815	-0.54%	大買/大賣/
2020/05/08	273	98.65	182.2	97.40	95.90	90.8	4,780	1.90%	大買/大賣/
2020/05/07	339	96.13	589	96.94	97.50	-250	4,639	-5.39%	大買/大賣/鉅額交易
2020/05/06	111	91.86	107.2	92.02	92.20	3.8	4,431	0.09%	大買/大賣/
2020/05/05	73	89.76	36.2	89.84	89.50	36.8	4,370	0.84%
2020/05/04	87	89.75	84	89.78	89.50	3	4,356	0.07%
2020/04/30	143.4	91.95	100	92.09	91.50	43.4	4,335	1.00%	大買/
2020/04/29	81	90.55	90	91.31	92.90	-9	4,274	-0.21%
2020/04/28	113.1	90.09	57	90.14	89.80	56.1	4,209	1.33%	大買/
2020/04/27	77.1	90.29	59	90.44	90.90	18.1	4,188	0.43%
2020/04/24	73	89.70	75	89.52	89.70	-2	4,129	-0.05%
2020/04/23	196	91.00	89.5	90.79	90.50	106.5	4,078	2.61%	大買/鉅額交易
2020/04/22	202.2	92.00	159	92.76	92.40	43.2	3,981	1.09%	大買/大賣/
2020/04/21	422.5	92.26	392.2	92.77	93.00	30.3	3,815	0.79%	大買/大賣/
2020/04/20	37.3	85.49	121	85.95	86.80	-83.7	3,584	-2.33%	大賣/
2020/04/17	80	84.70	64	84.06	83.00	16	3,545	0.45%
2020/04/16	51	82.87	47	83.16	84.10	4	3,518	0.11%
2020/04/15	188.5	84.09	163	84.67	82.10	25.5	3,486	0.73%	大買/大賣/
2020/04/14	36	80.35	33	80.38	80.70	3	3,326	0.09%
2020/04/13	53	80.39	66	80.20	79.70	-13	3,307	-0.39%
2020/04/10	25	78.33	6.1	78.45	78.20	18.9	3,275	0.58%
2020/04/09	65	79.89	44	80.55	78.80	21	3,296	0.64%
2020/04/08	39	79.51	16	79.72	79.30	23	3,313	0.69%
2020/04/07	40	79.40	84	79.33	79.50	-44	3,394	-1.30%
2020/04/06	34	78.45	42	78.50	78.80	-8	3,368	-0.24%
2020/04/01	65	78.10	40	78.06	78.10	25	3,326	0.75%
2020/03/31	153	78.22	154	78.07	77.50	-1	3,286	-0.03%	大買/大賣/
2020/03/30	21	74.63	35.1	74.08	75.70	-14.1	3,144	-0.45%
2020/03/27	29	74.04	30	73.59	72.70	-1	3,105	-0.03%
2020/03/26	34	73.05	52	73.57	74.30	-18	3,075	-0.59%
2020/03/25	72	73.97	71	74.13	72.90	1	3,054	0.03%
2020/03/24	30	71.59	31	71.65	72.00	-1	2,997	-0.03%
2020/03/23	14	67.41	15	68.05	67.60	-1	2,964	-0.03%
2020/03/20	43	69.59	42	69.78	69.30	1	2,947	0.03%
2020/03/19	87	66.70	99	67.37	65.80	-12	2,909	-0.41%
2020/03/18	55	71.80	44	72.64	71.00	11	2,839	0.39%
2020/03/17	61	72.19	48.3	72.22	72.70	12.7	2,812	0.45%
2020/03/16	86	72.41	81	73.26	71.50	5	2,781	0.18%
2020/03/13	52	68.16	76	69.32	72.40	-24	2,713	-0.88%
2020/03/12	71	71.11	55.3	71.64	70.70	15.8	2,643	0.60%
2020/03/11	67	76.64	40	75.57	74.80	27	2,585	1.04%
2020/03/10	47	74.03	100	74.39	75.80	-53	2,543	-2.08%
2020/03/09	136	78.74	111	77.75	76.50	25	2,472	1.01%	大買/大賣/
2020/03/06	88	80.88	119.6	80.63	80.90	-31.6	2,414	-1.31%	大賣/
2020/03/05	372	82.01	354.5	82.17	80.70	17.6	2,346	0.75%	大買/大賣/
2020/03/04	137	78.21	251	77.81	78.30	-114	2,172	-5.25%	大買/大賣/鉅額交易
2020/03/03	173.2	76.86	193	77.19	76.50	-19.8	2,048	-0.96%	大買/大賣/
2020/03/02	41	72.75	34	73.35	73.20	7	1,934	0.36%
2020/02/27	123	74.22	84	73.18	71.80	39	1,886	2.07%	大買/
2020/02/26	184.4	77.10	235	76.74	76.20	-50.6	1,798	-2.81%	大買/大賣/
2020/02/25	188	75.01	175	75.43	75.90	13	1,666	0.78%	大買/大賣/
2020/02/24	55.2	73.34	27	73.44	72.70	28.2	1,568	1.80%
2020/02/21	91	73.67	138	73.82	74.60	-47	1,524	-3.08%	大賣/
2020/02/20	36	70.28	41	70.31	70.20	-5	1,382	-0.36%
2020/02/19	9	67.83	9	67.96	67.80	0	1,334	0.00%
2020/02/18	9	67.73	11	67.84	67.80	-2	1,332	-0.15%
2020/02/17	19.1	68.28	21	68.10	68.20	-1.9	1,340	-0.14%
2020/02/14	51	68.75	39	68.87	69.20	12	1,335	0.90%
2020/02/13	23	70.92	5	70.96	70.30	18	1,311	1.37%
2020/02/12	25	70.32	35	70.39	70.90	-10	1,315	-0.76%
2020/02/11	29.1	69.92	39	70.42	70.50	-9.9	1,298	-0.76%
2020/02/10	25	65.87	17	66.66	67.70	8	1,295	0.62%
2020/02/07	25	68.44	6	68.63	67.80	19	1,299	1.46%
2020/02/06	28	69.60	29	69.65	70.80	-1	1,270	-0.08%
2020/02/05	22	67.23	26	67.34	67.30	-4	1,236	-0.32%
2020/02/04	37	68.64	38	68.41	68.10	-1	1,218	-0.08%
2020/02/03	13	65.49	28	66.11	67.00	-15	1,209	-1.24%
2020/01/31	19	69.59	20	69.14	70.10	-1	1,196	-0.08%
2020/01/30	23.1	71.57	29	71.54	71.00	-5.9	1,196	-0.49%
2020/01/20	10.5	78.88	0	0.00	78.80	10.5	1,181	0.88%
2020/01/17	3	79.67	15	80.05	79.00	-12	1,184	-1.01%
2020/01/16	9	79.86	13	79.96	79.70	-4	1,183	-0.34%
2020/01/15	13	80.54	17	80.81	80.20	-4	1,182	-0.34%
2020/01/14	31	82.12	33	82.01	81.80	-2	1,193	-0.17%
2020/01/13	12.2	80.43	24	80.60	80.90	-11.8	1,196	-0.99%
2020/01/10	25	80.50	45	80.29	79.90	-20	1,201	-1.66%
2020/01/09	19	79.02	5	79.60	78.60	14	1,267	1.10%
2020/01/08	23	79.66	10	80.06	78.70	13	1,269	1.02%
2020/01/07	16	79.67	25	79.55	79.70	-9	1,269	-0.71%
2020/01/06	30	80.18	5	80.44	79.00	25	1,254	1.99%
2020/01/03	63	82.46	57	82.27	81.90	6	1,233	0.49%
2020/01/02	119	82.53	98	82.63	83.50	21	1,201	1.75%	大買/
2019/12/31	94	81.31	84	81.38	80.70	10	1,143	0.87%
2019/12/30	27	77.57	20	78.06	78.40	7	1,066	0.66%
2019/12/27	31	75.84	1	75.80	75.90	30	1,037	2.89%
2019/12/26	2	75.45	0	0.00	75.30	2	1,038	0.19%
2019/12/25	2	75.25	0	0.00	75.30	2	1,036	0.19%
2019/12/24	2	75.20	2	74.70	74.60	0	1,035	0.00%
2019/12/23	3	75.27	4	75.60	75.20	-1	1,030	-0.10%
2019/12/20	6	77.07	5	77.38	76.60	1	1,024	0.10%
2019/12/19	2	75.80	10	75.90	76.40	-8	1,017	-0.79%
2019/12/18	0	0.00	2	76.30	76.00	-2	1,014	-0.20%
2019/12/17	3	76.80	0	0.00	76.40	3	1,011	0.30%
2019/12/16	2	76.40	4	76.80	76.60	-2	1,009	-0.20%
2019/12/13	4	77.38	11	77.14	77.00	-7	1,005	-0.70%
2019/12/12	20	78.25	4	78.45	78.00	16	996	1.61%
2019/12/11	14	77.99	35	77.59	78.60	-21	975	-2.15%
2019/12/10	12	76.91	24	76.83	76.50	-12	954	-1.26%
2019/12/09	64	76.80	22	77.23	76.10	42	947	4.43%
2019/12/06	7	76.36	3	77.27	75.80	4	930	0.43%
2019/12/05	4	77.30	3	77.83	77.00	1	918	0.11%
2019/12/04	15	77.34	13	76.90	77.60	2	909	0.22%
2019/12/03	10	77.47	28	77.09	77.90	-18	895	-2.01%
2019/12/02	7	75.03	3	76.80	74.50	4	848	0.47%
2019/11/29	31	76.48	34	76.25	75.90	-3	834	-0.36%
2019/11/28	14	73.51	7	74.30	74.20	7	793	0.88%
2019/11/27	1	73.50	3	73.70	73.30	-2	799	-0.25%
2019/11/26	10	72.61	6	73.47	73.60	4	796	0.50%
2019/11/25	0.1	73.00	6	73.18	73.00	-5.9	792	-0.74%
2019/11/22	17	73.77	9	74.22	73.00	8	789	1.01%
2019/11/21	6	72.78	0	0.00	73.20	6	781	0.77%
2019/11/20	1	72.30	0	0.00	72.40	1	778	0.13%
2019/11/19	5	74.78	5	74.68	73.70	0	773	0.00%
2019/11/18	0	0.00	2	73.35	73.40	-2	764	-0.26%
2019/11/15	1	72.30	5	72.68	72.50	-4	762	-0.52%
2019/11/14	7	71.99	11	71.29	71.40	-4	758	-0.53%
2019/11/13	15	74.20	14	74.64	73.20	1	741	0.13%
2019/11/12	10	73.83	29	73.67	74.40	-19	730	-2.60%
2019/11/11	25	74.31	35	73.98	74.10	-10	723	-1.38%
2019/11/08	15	77.79	12	77.77	78.20	3	694	0.43%
2019/11/07	34	78.78	26	78.48	77.50	8	687	1.16%
2019/11/06	14	78.16	18	77.74	78.80	-4	645	-0.62%
2019/11/05	11	76.42	1	76.20	76.20	10	621	1.61%
2019/11/04	18	77.19	7	76.76	76.90	11	613	1.79%
2019/11/01	22	76.35	14	77.13	77.10	8	603	1.33%
2019/10/31	20	75.59	2	75.00	75.20	18	590	3.05%
2019/10/30	11	76.28	26	76.44	76.70	-15	577	-2.59%
2019/10/29	43	75.30	13	74.80	75.00	30	560	5.35%
2019/10/28	7	78.10	4	78.35	77.50	3	538	0.56%
2019/10/25	13	77.54	31	78.01	78.40	-18	522	-3.44%
2019/10/24	6.3	78.09	6	78.37	77.70	0.3	507	0.06%
2019/10/23	8.3	78.63	14	78.60	78.20	-5.7	497	-1.15%
2019/10/22	8	79.66	58	79.12	79.50	-50	485	-10.29%
2019/10/21	52.4	79.32	30.5	79.01	79.50	21.9	459	4.77%
2019/10/18	12	77.03	9	77.14	77.10	3	412	0.73%
2019/10/17	139	77.02	160	77.57	77.60	-21	396	-5.29%	大買/大賣/
2019/10/16	24	73.01	22	73.51	73.90	2	299	0.67%
2019/10/15	42	72.82	28	72.97	72.50	14	283	4.95%
2019/10/14	12	71.28	4	71.38	71.70	8	261	3.06%
2019/10/09	1	70.60	3	71.27	70.60	-2	257	-0.78%
2019/10/08	5	71.22	7	71.50	71.50	-2	251	-0.79%
2019/10/07	28	72.10	92	72.33	70.50	-64	244	-26.21%
2019/10/04	42	69.92	63	69.43	70.40	-21	212	-9.87%
2019/10/03	9	66.50	5	66.52	66.60	4	178	2.24%
2019/10/02	7	65.89	9	65.80	65.90	-2	172	-1.16%
2019/10/01	0	0.00	1	64.20	64.40	-1	165	-0.60%
2019/09/27	0	0.00	4	62.90	62.90	-4	164	-2.44%
2019/09/26	2	64.35	2	64.20	64.20	0	160	0.00%
2019/09/25	3	64.47	4	64.45	64.40	-1	159	-0.63%
2019/09/24	4	64.93	0	0.00	64.90	4	159	2.51%
2019/09/23	7	65.30	0	0.00	65.50	7	156	4.47%
2019/09/20	1	65.50	7	66.30	65.60	-6	155	-3.85%
2019/09/19	0	0.00	3	65.90	66.40	-3	153	-1.96%
2019/09/18	8	65.71	3	65.40	65.40	5	147	3.38%
2019/09/17	0	0.00	0.4	65.40	65.90	-0.4	147	-0.28%
2019/09/16	5	66.36	8	66.19	65.60	-3	145	-2.06%
2019/09/12	4	65.20	9	65.93	66.00	-5	142	-3.50%
2019/09/10	1	63.70	0	0.00	64.60	1	132	0.75%
2019/09/09	13	65.00	0	0.00	63.40	13	131	9.87%
2019/09/06	0	0.00	1	64.50	64.00	-1	128	-0.78%
2019/09/05	0	0.00	3	63.90	63.40	-3	126	-2.38%
2019/09/04	1	63.60	1	63.60	63.90	0	125	0.00%
2019/08/30	3	62.00	15	62.75	63.40	-12	123	-9.74%
2019/08/29	1	61.00	7	61.70	61.70	-6	110	-5.45%
2019/08/28	7	61.14	0	0.00	61.40	7	106	6.55%
2019/08/27	0	0.00	2	61.30	61.00	-2	105	-1.89%
2019/08/22	0	0.00	3	61.90	61.90	-3	102	-2.93%
2019/08/21	0	0.00	5	61.32	61.60	-5	100	-4.99%
2019/08/20	2	61.10	4	61.25	61.50	-2	99	-2.02%
2019/08/16	0	0.00	1	59.90	59.30	-1	92	-1.08%
2019/08/15	2	58.50	3	59.03	59.50	-1	92	-1.08%
2019/08/14	4	59.28	4	59.35	59.30	0	92	0.00%
2019/08/13	0	0.00	2	58.65	58.70	-2	91	-2.19%
2019/08/12	1	56.20	4	57.78	58.20	-3	90	-3.32%
2019/08/06	1	53.50	0	0.00	55.00	1	89	1.12%
2019/08/05	3	55.57	6	55.80	55.20	-3	90	-3.33%
2019/08/02	1	56.90	0	0.00	57.00	1	89	1.12%
2019/08/01	0	57.70	0	0.00	57.70	0	91	0.00%
2019/07/30	1	57.50	8.2	57.56	57.60	-7.2	91	-7.89%
2019/07/25	2	57.15	3	58.17	58.00	-1	93	-1.07%
2019/07/24	5	58.16	2	57.60	57.30	3	94	3.18%
2019/07/23	1	58.70	1	59.20	58.50	0	92	0.00%
2019/07/22	14	59.14	0	0.00	59.00	14	92	15.14%
2019/07/19	4	64.68	5	64.56	64.90	-1	87	-1.14%
2019/07/18	4	64.75	2	65.80	64.60	2	82	2.43%
2019/07/17	0	0.00	1	65.30	65.40	-1	79	-1.26%
2019/07/16	9	65.56	25	65.99	65.60	-16	78	-20.31%
2019/07/12	2	64.70	3	64.33	64.00	-1	75	-1.33%
2019/07/11	3	64.33	3	64.83	64.40	0	74	0.00%
2019/07/10	1	62.50	0	0.00	62.60	1	73	1.36%
2019/07/09	1	62.10	0	0.00	62.10	1	74	1.34%
2019/07/08	4	62.40	0	0.00	62.40	4	76	5.20%
2019/07/05	1	62.30	0	0.00	62.00	1	86	1.16%
2019/07/04	2	61.60	0	0.00	61.90	2	88	2.25%
2019/07/03	0	0.00	3	61.90	61.90	-3	89	-3.34%
2019/07/02	1	62.20	0	0.00	61.90	1	92	1.08%
2019/07/01	2	61.05	0	0.00	61.50	2	94	2.13%
2019/06/28	2	60.85	0	0.00	60.80	2	94	2.11%
2019/06/27	9	61.13	0	0.00	61.00	9	96	9.37%
2019/06/25	1	60.50	7	60.59	60.20	-6	98	-6.10%
2019/06/20	0	0.00	4	59.40	59.90	-4	101	-3.94%
2019/06/17	5	59.02	0	0.00	58.70	5	104	4.78%
2019/06/13	9	59.50	0	0.00	59.20	9	109	8.21%
2019/06/12	2	58.60	0	0.00	58.80	2	112	1.77%
2019/06/06	6	58.40	0	0.00	59.00	6	121	4.96%
2019/05/28	0	0.00	1	57.80	57.90	-1	196	-0.51%
2019/05/27	1	57.00	0	0.00	57.30	1	199	0.50%
2019/05/24	1	57.10	1	57.80	57.20	0	199	0.00%
2019/05/21	1	57.10	0	0.00	57.60	1	206	0.48%
2019/05/13	3	59.60	3	59.50	59.60	0	228	0.00%
2019/05/10	6	60.85	0	0.00	61.10	6	229	2.61%
2019/05/09	1	60.40	0	0.00	60.70	1	230	0.43%
2019/05/08	1	61.70	0	0.00	61.70	1	229	0.44%
2019/05/07	0	0.00	1	62.90	62.60	-1	230	-0.43%
2019/05/06	4	62.73	0	0.00	62.70	4	229	1.74%
2019/05/03	6	65.00	15	64.60	64.60	-9	227	-3.96%
2019/05/02	9	64.84	0	0.00	65.00	9	227	3.96%
2019/04/26	1	64.90	4	64.80	64.80	-3	229	-1.31%
2019/04/25	0	0.00	2	65.60	65.50	-2	230	-0.87%
2019/04/16	0	0.00	1	66.90	66.90	-1	237	-0.42%
2019/04/15	3	66.60	1	66.80	66.50	2	235	0.85%
2019/04/12	2	67.90	2	67.25	67.30	0	234	0.00%
2019/04/11	16	68.78	13	68.29	68.20	3	231	1.30%
2019/04/10	3	66.43	0	0.00	66.70	3	223	1.35%
2019/04/09	1	65.50	0	0.00	66.00	1	220	0.45%
2019/04/08	1	66.40	5	66.24	66.20	-4	220	-1.81%
2019/04/03	4	65.95	1	65.70	65.90	3	218	1.38%
2019/04/02	2	65.50	1	65.60	65.40	1	216	0.46%
2019/04/01	0	0.00	10	65.15	65.20	-10	215	-4.64%
2019/03/28	1	64.70	0	0.00	64.80	1	213	0.47%
2019/03/27	2	64.20	3	65.60	65.60	-1	212	-0.47%
2019/03/26	5	65.34	3.3	65.69	65.60	1.7	211	0.80%
2019/03/18	1	66.00	0	0.00	66.40	1	203	0.49%
2019/03/15	2	66.55	5	66.94	66.20	-3	200	-1.50%
2019/03/13	0	0.00	3	66.47	66.50	-3	196	-1.53%
2019/03/12	0	0.00	1	66.80	66.40	-1	194	-0.51%
2019/03/11	3	65.57	1	66.30	65.90	2	192	1.04%
2019/03/08	1	66.80	1.1	65.88	66.10	-0.1	190	-0.06%
2019/03/07	3	66.43	8	66.08	66.10	-5	185	-2.69%
2019/03/06	9	66.80	1	68.40	66.70	8	180	4.42%
2019/03/05	13	67.87	9	68.08	67.80	4	172	2.32%
2019/03/04	36	66.73	56	67.29	67.80	-20	158	-12.62%
2019/02/27	3	62.30	1.2	62.18	62.60	1.8	121	1.48%
2019/02/26	2	61.60	1	62.00	61.70	1	119	0.84%
2019/02/25	5	62.18	5	62.00	61.60	0	117	0.00%
2019/02/22	1	62.10	1	62.40	61.80	0	116	0.00%
2019/02/21	1	61.60	6	61.93	62.30	-5	116	-4.30%
2019/02/20	4	61.85	10	61.53	61.90	-6	114	-5.22%
2019/02/19	18	61.49	7	61.93	60.10	11	110	9.94%
2019/02/18	9	61.04	8	60.90	61.50	1	105	0.94%
2019/02/15	0	0.00	2	59.70	59.90	-2	101	-1.97%
2019/02/14	11	60.01	6	59.85	60.00	5	99	5.04%
2019/02/13	1	58.10	3	58.37	58.60	-2	93	-2.14%
2019/02/12	3	57.60	4	58.00	57.60	-1	89	-1.11%
2019/02/11	1	55.40	1	55.90	57.50	0	88	0.00%
2019/01/30	0	0.00	9	55.17	54.80	-9	85	-10.49%
2019/01/29	0	54.70	5	55.00	55.00	-5	85	-5.83%
2019/01/22	2	55.30	0	0.00	55.00	2	85	2.33%
2019/01/21	1	56.40	2	56.65	56.20	-1	85	-1.17%
2019/01/18	0	0.00	12	55.88	55.90	-12	86	-13.93%
2019/01/17	5	55.04	1	56.00	54.70	4	83	4.80%
2019/01/16	1	55.80	6	55.77	55.80	-5	81	-6.14%
2019/01/15	3	54.30	3	54.20	54.20	0	77	0.00%
2019/01/11	0	0.00	2	52.00	52.00	-2	74	-2.67%
2018/12/27	1	49.80	0	0.00	49.60	1	92	1.08%
2018/12/25	1	49.70	0	0.00	49.55	1	91	1.09%
2018/12/24	1	50.50	0	0.00	50.30	1	91	1.09%
2018/12/21	0	0.00	1	51.00	51.00	-1	91	-1.09%
2018/12/14	0	0.00	2	53.20	53.30	-2	91	-2.19%
2018/12/13	0	0.00	1	53.50	53.50	-1	91	-1.10%
2018/12/10	0	0.00	1	53.10	53.00	-1	90	-1.10%
2018/12/07	1	53.90	1	54.90	53.90	0	95	0.00%
2018/12/05	1	53.90	0	0.00	55.00	1	97	1.02%
2018/12/04	0	0.00	3	54.20	54.20	-3	98	-3.04%
2018/12/03	4	52.90	0	0.00	52.70	4	98	4.05%
2018/11/30	3	52.07	3	52.00	52.00	0	98	0.00%
2018/11/29	0	0.00	1	52.10	52.60	-1	98	-1.02%
2018/11/27	0	0.00	1	51.70	51.40	-1	98	-1.02%
2018/11/26	0	0.00	2	51.10	51.10	-2	98	-2.03%
2018/11/23	3	50.77	0	0.00	50.60	3	99	3.02%
2018/11/22	2	52.85	2	53.50	52.00	0	100	0.00%
2018/11/21	2	52.50	2	52.10	52.50	0	100	0.00%
2018/11/20	3	52.07	3	52.27	52.40	0	101	0.00%
2018/11/14	1	50.70	1	51.40	50.30	0	102	0.00%
2018/11/12	2	51.20	2	51.35	51.20	0	108	0.00%
2018/11/09	1	51.00	0	0.00	51.10	1	113	0.88%
2018/10/30	0	0.00	1	46.39	46.30	-1	137	-0.76%
2018/10/29	3	45.50	3	45.80	45.80	0	137	0.00%
2018/10/26	2	43.90	4	45.46	46.00	-2	137	-1.45%
2018/10/25	0	0.00	1	45.70	45.55	-1	135	-0.74%
2018/10/23	0	0.00	1	47.80	47.65	-1	134	-0.74%
2018/10/19	0	0.00	1	48.40	48.50	-1	140	-0.71%
2018/10/15	0	0.00	1	45.55	45.60	-1	142	-0.70%
2018/10/12	2	41.50	5	44.24	44.00	-3	141	-2.12%
2018/10/11	3	44.55	6	44.58	44.55	-3	136	-2.19%
2018/10/09	4	49.96	7.3	49.60	49.50	-3.3	132	-2.49%
2018/10/08	1	49.70	0	0.00	50.00	1	132	0.75%
2018/10/05	8	51.56	10	50.52	50.40	-2	133	-1.50%
2018/10/04	1	53.10	2	53.60	53.30	-1	128	-0.78%
2018/09/26	0	0.00	1	56.70	57.40	-1	134	-0.74%
2018/09/25	0	0.00	1	56.70	57.00	-1	136	-0.73%
2018/09/21	0	0.00	2	55.60	55.90	-2	137	-1.46%
2018/09/20	1	54.70	0	0.00	54.60	1	138	0.72%
2018/09/18	4	54.60	4	54.43	54.40	0	142	0.00%
2018/09/14	1	54.90	1	54.10	54.90	0	144	0.00%
2018/09/13	12	54.29	10	54.15	54.10	2	148	1.35%
2018/09/12	3	55.60	1	55.40	55.80	2	146	1.37%
2018/09/11	5	55.50	5	54.80	54.80	0	148	0.00%
2018/09/10	8	56.69	8	55.54	55.50	0	150	0.00%
2018/09/07	7	58.41	7	57.44	57.10	0	149	0.00%
2018/09/06	4	58.80	4	58.90	58.90	0	150	0.00%
2018/08/30	1	58.70	1	58.70	58.70	0	177	0.00%
2018/08/29	4	58.65	2	58.45	58.70	2	179	1.11%
2018/08/28	0	0.00	1	57.90	58.20	-1	180	-0.55%
2018/08/27	0	0.00	8	56.55	56.80	-8	181	-4.41%
2018/08/24	7	55.56	3	55.80	55.80	4	183	2.18%
2018/08/23	1	56.00	14	55.98	56.10	-13	184	-7.05%
2018/08/22	5	55.36	1	56.40	56.40	4	185	2.16%
2018/08/20	1	54.10	2	53.65	54.00	-1	188	-0.53%
2018/08/17	1	53.30	0	0.00	53.50	1	186	0.54%
2018/08/16	2	52.20	3	50.87	51.80	-1	186	-0.54%
2018/08/15	12	55.59	10	53.39	52.40	2	182	1.10%
2018/08/14	11	57.23	11	56.60	56.60	0	174	0.00%
2018/08/13	9	58.49	7	57.20	57.20	2	170	1.17%
2018/08/10	2	60.40	5	60.60	60.00	-3	162	-1.85%
2018/08/09	9	61.12	5	61.50	61.50	4	162	2.46%
2018/08/08	0	0.00	1	61.70	61.60	-1	162	-0.62%
2018/08/06	1	60.30	0	0.00	60.60	1	171	0.58%
2018/08/02	0	0.00	2	60.50	60.50	-2	190	-1.05%
2018/07/27	1	60.20	2	60.15	60.10	-1	219	-0.46%
2018/07/26	7	61.97	1	62.00	62.00	6	219	2.73%
2018/07/25	2	62.00	5	61.84	62.00	-3	218	-1.37%
2018/07/23	1	61.70	0	0.00	61.40	1	225	0.44%
2018/07/20	1	62.90	0	0.00	62.50	1	244	0.41%
2018/07/18	5	62.84	5	62.82	62.70	0	262	0.00%
2018/07/17	0	0.00	7.1	63.20	63.00	-7.1	269	-2.63%
2018/07/13	4	63.43	15	63.83	63.80	-11	273	-4.02%
2018/07/11	8	62.40	8	61.73	61.60	0	276	0.00%
2018/07/10	1	62.80	2	62.80	62.70	-1	277	-0.36%
2018/07/09	4	62.60	4	62.00	62.00	0	278	0.00%
2018/07/06	7	61.00	10	61.50	61.50	-3	280	-1.07%
2018/07/05	4	61.10	17	61.18	60.60	-13	283	-4.59%
2018/07/04	5	61.80	6	61.80	61.80	-1	283	-0.35%
2018/07/03	6	62.57	6	61.80	61.80	0	287	0.00%
2018/07/02	0	0.00	2	62.60	62.40	-2	294	-0.68%
2018/06/29	0	62.40	13	62.50	62.30	-13	309	-4.20%
2018/06/28	5	62.54	6	62.00	62.00	-1	310	-0.32%
2018/06/27	8	63.56	5	63.30	63.10	3	311	0.96%
2018/06/26	1	63.10	2	63.65	63.10	-1	319	-0.31%
2018/06/25	2	62.10	3	62.83	62.80	-1	323	-0.31%
2018/06/22	8	62.91	8	62.54	62.50	0	327	0.00%
2018/06/21	21	64.12	15	63.55	63.50	6	328	1.83%
2018/06/20	1	63.90	14	63.81	64.30	-13	338	-3.84%
2018/06/19	12	64.38	10	64.55	64.80	2	349	0.57%
2018/06/14	6	65.77	6	65.17	65.10	0	361	0.00%
2018/06/13	6	66.60	12	66.30	66.10	-6	378	-1.59%
2018/06/12	8	67.03	9	66.82	66.70	-1	380	-0.26%
2018/06/11	13	64.58	10	65.59	66.30	3	381	0.79%
2018/06/08	20	65.68	11	66.37	65.50	9	389	2.31%
2018/06/07	11	65.18	2	65.25	65.30	9	402	2.23%
2018/06/06	10	64.44	2	64.30	64.10	8	420	1.90%
2018/06/05	16	63.83	13	64.21	64.20	3	444	0.67%
2018/06/04	1	64.80	0	0.00	64.20	1	476	0.21%
2018/06/01	6	64.32	4	64.10	64.30	2	500	0.40%
2018/05/31	8	64.00	0	0.00	63.50	8	530	1.51%
2018/05/30	5	63.96	4	63.90	63.90	1	549	0.18%
2018/05/29	3	65.13	4	64.60	64.60	-1	551	-0.18%
2018/05/25	1	63.30	0	0.00	63.40	1	577	0.17%
2018/05/24	1	63.30	1	63.50	63.50	0	580	0.00%
2018/05/22	3	64.13	0	0.00	64.20	3	588	0.51%
2018/05/21	1	63.00	1	65.40	64.50	0	594	0.00%
2018/05/17	0	0.00	1	64.00	64.10	-1	607	-0.16%
2018/05/16	1	63.40	0	63.90	63.30	1	611	0.16%
2018/05/15	1	64.80	6	64.28	64.10	-5	620	-0.81%
2018/05/14	6	65.32	5	66.54	64.80	1	653	0.15%
2018/05/11	6	65.22	7	64.59	65.40	-1	656	-0.15%
2018/05/10	7	62.60	10	63.07	63.20	-3	652	-0.46%
2018/05/09	1	61.50	3	61.73	61.50	-2	680	-0.29%
2018/05/08	3	61.03	3	61.67	60.60	0	699	0.00%
2018/05/07	32	59.46	39	58.67	60.20	-7	701	-1.00%
2018/05/04	0	0.00	1	61.00	60.50	-1	693	-0.14%
2018/05/03	1	60.50	1	60.80	60.50	0	697	0.00%
2018/04/30	3	61.50	5	61.06	60.70	-2	714	-0.28%
2018/04/27	10	60.89	8	61.26	61.20	2	724	0.28%
2018/04/26	24	61.57	19	61.77	60.50	5	728	0.69%
2018/04/25	12	64.04	49	64.38	64.00	-37	719	-5.14%
2018/04/24	3	66.50	2	66.05	65.80	1	726	0.14%
2018/04/23	9	69.88	17	69.03	68.00	-8	780	-1.02%
2018/04/20	5	68.46	2	68.00	69.20	3	814	0.37%
2018/04/19	1	68.10	5	68.36	68.00	-4	826	-0.48%
2018/04/18	0	0.00	6	68.20	68.10	-6	829	-0.72%
2018/04/17	1	69.00	17	68.50	68.50	-16	831	-1.92%
2018/04/16	2	69.80	1	70.10	70.00	1	835	0.12%
2018/04/13	4	70.55	2	70.50	70.30	2	852	0.23%
2018/04/12	2	71.00	2	70.70	70.60	0	880	0.00%
2018/04/11	0	70.30	2	71.30	70.40	-2	907	-0.22%
2018/04/10	4	70.43	2	70.15	70.00	2	914	0.22%
2018/04/09	14	71.16	12	70.28	70.10	2	933	0.21%
2018/04/03	5	70.32	7	71.16	71.60	-2	938	-0.21%
2018/04/02	8	71.16	11	71.05	71.20	-3	937	-0.32%
2018/03/31	0	0.00	3	68.30	68.40	-3	940	-0.32%
2018/03/30	2	68.05	1	68.60	67.90	1	941	0.11%
2018/03/29	11	67.00	13	67.42	67.50	-2	947	-0.21%
2018/03/28	6	68.45	12	67.78	67.70	-6	954	-0.63%
2018/03/27	6	69.30	1	69.10	69.10	5	957	0.52%
2018/03/26	9	68.18	7	68.69	68.70	2	960	0.21%
2018/03/23	6	67.97	6	68.33	68.20	0	962	0.00%
2018/03/22	24	71.33	3	70.53	70.00	21	974	2.16%
2018/03/21	13	71.73	12	71.47	71.40	1	969	0.10%
2018/03/20	18	71.94	5	72.10	72.10	13	973	1.34%
2018/03/19	19	72.91	6	73.37	72.80	13	993	1.31%
2018/03/16	6	71.78	0	0.00	71.50	6	983	0.61%
2018/03/15	2	71.40	1	71.40	71.50	1	1,000	0.10%
2018/03/14	22	71.60	2	71.15	71.30	20	1,045	1.91%
2018/03/13	18	71.18	13	71.43	71.20	5	1,046	0.48%
2018/03/12	23	71.21	11	71.15	70.90	12	1,041	1.15%
2018/03/09	11	71.95	8	72.33	72.00	3	1,032	0.29%
2018/03/08	28	73.41	10	73.39	72.70	18	1,028	1.75%
2018/03/07	35	73.04	23	72.27	72.50	12	1,007	1.19%
2018/03/06	25	75.51	10	76.37	74.30	15	1,006	1.49%
2018/03/05	17	75.05	9	75.26	74.80	8	992	0.81%
2018/03/01	2	77.85	16	78.21	78.10	-14	994	-1.41%
2018/02/27	25	79.49	22	78.99	78.00	3	996	0.30%
2018/02/26	1	77.70	2	77.90	77.70	-1	984	-0.10%
2018/02/23	5	78.56	5	77.70	77.70	0	994	0.00%
2018/02/22	3	77.10	7	77.07	77.50	-4	1,016	-0.39%
2018/02/21	1.1	75.95	2	76.40	77.10	-0.9	1,030	-0.09%
2018/02/12	0	0.00	2	75.05	74.90	-2	1,044	-0.19%
2018/02/09	8	70.23	14	71.70	75.10	-6	1,085	-0.55%
2018/02/08	11	73.47	26	73.42	73.80	-15	1,131	-1.33%
2018/02/07	11	74.26	5	74.22	74.00	6	1,139	0.53%
2018/02/06	21.1	73.51	47	73.22	72.10	-25.9	1,154	-2.24%
2018/02/05	12	77.39	12	77.71	78.00	0	1,153	0.00%
2018/02/02	14	79.69	24	79.69	79.20	-10	1,172	-0.85%
2018/02/01	39	81.19	26	80.60	79.90	13	1,197	1.09%
2018/01/31	17	78.78	43	77.91	80.30	-26	1,212	-2.14%
2018/01/30	11	77.83	17	78.54	78.40	-6	1,250	-0.48%
2018/01/29	8	79.30	9	79.33	78.60	-1	1,265	-0.08%
2018/01/26	12	78.50	20	78.69	78.50	-8	1,323	-0.60%
2018/01/25	11.2	78.94	21	79.76	78.50	-9.8	1,369	-0.72%
2018/01/24	22	78.90	15	78.63	78.50	7	1,502	0.47%
2018/01/23	20	79.06	6	78.82	78.50	14	1,530	0.91%
2018/01/22	3.4	79.20	18	79.14	80.00	-14.6	1,614	-0.90%
2018/01/19	5	79.48	16	79.01	78.10	-11	1,832	-0.60%
2018/01/18	13	79.68	17	80.21	79.40	-4	1,893	-0.21%
2018/01/17	113	81.89	43	81.58	79.70	70	1,943	3.60%	大買/
2018/01/16	23	80.75	42	80.57	81.20	-19	1,976	-0.96%
2018/01/15	8.5	77.78	8	78.16	78.20	0.5	2,169	0.02%
2018/01/12	1	76.90	1	76.30	76.30	0	2,250	0.00%
2018/01/11	6	75.88	11	75.91	76.00	-5	2,520	-0.20%
2018/01/10	0	0.00	15	76.42	76.20	-15	2,799	-0.54%
2018/01/09	33	77.88	20	78.27	76.90	13	2,835	0.46%
2018/01/08	27	79.80	48	79.67	79.00	-21	2,864	-0.73%
2018/01/05	13	78.82	27	78.93	78.50	-14	2,864	-0.49%
2018/01/04	3	77.47	4	78.00	77.40	-1	2,889	-0.03%
2018/01/03	10	77.09	14	77.73	77.60	-4	2,935	-0.14%
2018/01/02	1	76.60	3	76.60	76.70	-2	2,958	-0.07%