晶相光 (3530)-新光券商分點個股進出

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

晶相光

(3530)

可現股當沖

股價
90.6
漲跌
▲0.2
漲幅
+0.22%
成交量
103張
產業
上市半導體類股
392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

晶相光 (3530)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	0.1	90.50	3	90.53	90.40	-2.9	330	-0.87%
2024/11/19	0.1	90.44	0	0.00	91.40	0.1	333	0.02%
2024/11/18	0	90.70	5	90.30	90.30	-5	332	-1.50%
2024/11/15	1	92.00	5.1	92.12	91.60	-4.1	333	-1.22%
2024/11/14	0.1	93.15	1	93.40	91.50	-0.9	333	-0.27%
2024/11/13	0	94.50	0	0.00	94.60	0	330	0.01%
2024/11/12	0.1	97.10	3	95.73	94.70	-2.9	330	-0.88%
2024/11/11	0	0.00	0.1	99.00	98.40	-0.1	325	-0.02%
2024/11/08	12.1	99.44	10	97.99	97.40	2.1	324	0.65%
2024/11/07	55.2	104.38	47	103.84	102.50	8.2	313	2.60%
2024/11/06	15	101.13	8.1	102.63	103.00	6.9	263	2.63%
2024/11/05	0.1	94.04	0	0.00	93.70	0.1	239	0.02%
2024/11/04	1	96.60	0	0.00	96.20	1	242	0.41%
2024/11/01	1	97.60	1	97.20	97.90	0	250	0.00%
2024/10/30	1	98.60	2	97.65	97.60	-1	256	-0.39%
2024/10/29	2	99.15	3	99.07	98.70	-1	255	-0.39%
2024/10/28	6	101.08	9	101.83	100.00	-3	252	-1.19%
2024/10/24	1	101.50	1	99.00	99.00	0	249	0.00%
2024/10/23	4	100.25	1.1	102.72	102.50	2.9	247	1.17%
2024/10/22	4	103.13	4	103.50	101.50	0	246	0.00%
2024/10/21	0	0.00	0	100.50	101.00	0	239	0.00%
2024/10/18	0	97.10	0	0.00	96.50	0	238	0.00%
2024/10/15	4	101.13	6	99.92	98.60	-2	253	-0.79%
2024/10/14	0	0.00	5	97.84	100.50	-5	257	-1.94%
2024/10/11	2	97.95	5	98.26	98.00	-3	257	-1.16%
2024/10/09	5	100.18	7	98.57	98.00	-2	259	-0.77%
2024/10/08	11	101.36	7	100.34	101.00	4	258	1.54%
2024/10/07	5	98.96	2	98.10	98.10	3	259	1.16%
2024/10/04	0	95.50	0	0.00	95.90	0	263	0.00%
2024/10/01	2	97.40	3	97.23	97.00	-1	265	-0.38%
2024/09/30	4	99.65	4	99.65	98.30	0	266	0.00%
2024/09/27	12	100.01	12	100.42	99.70	0	266	0.00%
2024/09/26	13.2	99.61	6	97.72	97.20	7.2	256	2.80%
2024/09/25	5	99.52	13.2	99.25	101.00	-8.2	236	-3.47%
2024/09/24	1	92.00	0	0.00	92.00	1	222	0.45%
2024/09/23	0	0.00	1	92.00	92.00	-1	222	-0.45%
2024/09/19	2	89.95	1	91.20	91.40	1	228	0.43%
2024/09/12	0	89.90	0	88.00	89.00	0	300	0.00%
2024/09/11	1	85.10	0	0.00	85.00	1	299	0.33%
2024/09/06	1	85.90	0	0.00	85.90	1	319	0.31%
2024/09/05	1	86.80	1	87.20	85.90	0	324	0.00%
2024/09/04	1.2	86.51	0	0.00	85.00	1.2	332	0.37%
2024/09/03	0	0.00	0	91.40	91.00	0	332	0.00%
2024/08/29	0.2	90.51	0	0.00	91.30	0.2	340	0.07%
2024/08/28	0	0.00	1	91.30	91.00	-1	342	-0.29%
2024/08/23	2	92.20	0	0.00	93.30	2	360	0.56%
2024/08/22	0	0.00	1	94.00	93.10	-1	365	-0.27%
2024/08/21	2	93.40	3	93.00	93.00	-1	368	-0.27%
2024/08/20	0	0.00	1	91.60	91.50	-1	368	-0.27%
2024/08/19	1	90.00	1	90.50	90.90	0	390	0.00%
2024/08/16	3	88.57	2	89.30	89.50	1	393	0.25%
2024/08/15	1	88.60	4	87.08	87.20	-3	393	-0.76%
2024/08/13	0	0.00	1	86.70	86.40	-1	400	-0.25%
2024/08/12	2	86.10	1	85.40	85.80	1	416	0.24%
2024/08/09	3	84.80	1	85.20	84.10	2	419	0.48%
2024/08/07	0	0.00	1	84.10	85.20	-1	419	-0.24%
2024/08/06	3.1	79.23	3	77.93	79.20	0.1	417	0.03%
2024/08/05	3.1	79.61	2.2	79.61	79.60	0.9	413	0.22%
2024/08/02	3.2	89.74	1	90.90	88.40	2.2	407	0.54%
2024/08/01	0	0.00	0.1	95.00	94.90	-0.1	402	-0.01%
2024/07/30	1	93.00	0	0.00	93.00	1	410	0.24%
2024/07/29	2.1	94.54	3	91.90	91.20	-0.9	411	-0.23%
2024/07/26	3.1	96.84	2	96.55	96.00	1.1	407	0.26%
2024/07/22	1	97.00	1	96.50	95.90	0	407	0.00%
2024/07/19	2	102.00	4	100.88	98.90	-2	404	-0.49%
2024/07/18	4	105.13	3	103.17	103.00	1	402	0.25%
2024/07/17	6	107.42	7.3	107.38	108.00	-1.3	397	-0.32%
2024/07/16	2	106.75	5	106.30	105.50	-3	389	-0.77%
2024/07/15	3	103.18	3.1	103.83	104.00	0	387	-0.01%
2024/07/12	1	100.50	2	101.00	100.50	-1	381	-0.26%
2024/07/11	2.2	101.05	1	101.50	102.00	1.2	381	0.31%
2024/07/10	2	99.65	2.1	98.94	100.50	-0.1	386	-0.03%
2024/07/09	10.1	98.57	6	98.38	98.90	4.1	394	1.03%
2024/07/08	16	101.31	6	100.92	100.50	10	391	2.56%
2024/07/05	1	103.50	1	104.00	104.50	0	388	0.00%
2024/07/04	1	104.50	0	0.00	103.50	1	386	0.26%
2024/07/03	4	103.50	0	0.00	104.00	4	393	1.02%
2024/07/02	0	0.00	7	104.00	102.50	-7	399	-1.75%
2024/07/01	4	105.13	4	106.38	104.00	0	413	0.00%
2024/06/27	2	104.00	4	104.00	104.00	-2	454	-0.44%
2024/06/26	5	106.10	2	104.75	104.50	3	482	0.62%
2024/06/25	6	104.92	1	105.50	106.50	5	480	1.04%
2024/06/24	15.1	108.73	1	108.50	107.00	14.1	478	2.93%
2024/06/21	19	111.71	9.1	111.52	110.00	9.9	478	2.07%
2024/06/20	27.1	111.97	16.1	112.62	112.00	11.1	466	2.37%
2024/06/19	2.2	105.52	4	104.25	103.50	-1.8	427	-0.42%
2024/06/18	2	107.50	2	107.50	107.00	0	431	0.00%
2024/06/17	4	108.50	4.3	108.62	108.50	-0.3	434	-0.07%
2024/06/14	3	106.33	3	106.50	105.50	0	435	0.00%
2024/06/13	2	106.49	0	106.38	107.00	2	440	0.46%
2024/06/12	3	105.67	5	105.30	103.50	-2	446	-0.45%
2024/06/11	5	106.00	3	106.01	106.50	2	451	0.44%
2024/06/06	0	0.00	3	102.00	102.50	-3	458	-0.65%
2024/06/05	4	104.13	1	103.00	102.50	3	473	0.63%
2024/06/04	1	105.50	1	104.50	104.00	0	500	0.00%
2024/06/03	0	0.00	1.1	103.55	103.00	-1.1	536	-0.20%
2024/05/31	2	103.50	1	103.50	103.50	1	581	0.17%
2024/05/30	4	104.13	15	104.20	103.50	-11	629	-1.74%
2024/05/29	9	107.28	4	106.88	106.00	5	648	0.76%
2024/05/28	2	106.25	2	106.01	105.50	0	687	0.00%
2024/05/27	6	103.67	1.1	103.48	104.00	5	780	0.63%
2024/05/24	6	103.92	2	104.00	103.00	4	920	0.43%
2024/05/23	6.1	105.42	15	104.53	104.50	-8.9	995	-0.89%
2024/05/22	1	101.00	3.1	101.33	101.00	-2.1	986	-0.21%
2024/05/17	2	100.50	12	100.58	99.60	-10	1,044	-0.96%
2024/05/16	14	101.18	13	101.34	101.50	1	1,076	0.09%
2024/05/15	0.3	95.50	3.1	96.09	97.20	-2.7	1,123	-0.24%
2024/05/14	0	94.61	1	94.20	95.00	-1	1,176	-0.08%
2024/05/13	1.1	92.59	0.1	92.50	93.10	1	1,419	0.07%
2024/05/10	13.1	93.40	15	92.43	93.80	-1.9	1,635	-0.11%
2024/05/09	1.2	95.11	3	93.57	93.50	-1.8	1,800	-0.10%
2024/05/08	0.3	93.93	1	94.60	95.20	-0.7	1,846	-0.04%
2024/05/07	0	0.00	1	93.50	93.90	-1	1,878	-0.05%
2024/05/06	3	93.60	4	93.95	93.70	-1	1,890	-0.05%
2024/05/02	1.1	93.69	0	0.00	93.60	1.1	1,904	0.06%
2024/04/26	1	94.60	3	93.77	93.50	-2	1,999	-0.10%
2024/04/25	0	92.80	2	94.20	94.10	-2	2,199	-0.09%
2024/04/24	3	94.43	2.1	94.25	94.20	1	2,294	0.04%
2024/04/23	1.1	92.40	0.1	93.00	92.80	0.9	2,303	0.04%
2024/04/22	0	0.00	0.2	92.50	92.00	-0.2	2,349	-0.01%
2024/04/19	4.1	94.38	8.2	93.23	93.10	-4.2	2,385	-0.17%
2024/04/18	1.1	97.02	1	98.49	96.40	0	2,380	0.00%
2024/04/17	0	0.00	0.1	99.50	97.90	-0.1	2,381	0.00%
2024/04/16	5.1	97.53	2.1	97.71	96.20	3	2,384	0.13%
2024/04/15	6	100.92	2.2	100.20	99.50	3.8	2,387	0.16%
2024/04/12	1	105.00	0	105.50	104.00	1	2,392	0.04%
2024/04/11	6	106.25	4	107.50	105.50	2	2,420	0.08%
2024/04/10	0	0.00	2	107.00	106.00	-2	2,422	-0.08%
2024/04/09	12	106.96	7	107.29	107.50	5	2,426	0.21%
2024/04/08	5	107.10	5	106.40	105.50	0	2,423	0.00%
2024/04/03	5	109.50	3	112.33	108.00	2	2,420	0.08%
2024/04/02	5	109.70	8.1	110.64	110.00	-3.1	2,411	-0.13%
2024/04/01	40	112.34	25	113.30	111.00	15	2,412	0.62%
2024/03/29	22	111.09	28.2	111.41	111.00	-6.2	2,450	-0.25%
2024/03/28	2	106.50	6	106.33	106.50	-4	2,435	-0.16%
2024/03/27	0	105.67	3	106.16	106.00	-3	2,436	-0.12%
2024/03/26	4	107.38	34	106.66	105.50	-30	2,441	-1.23%
2024/03/25	10	109.40	17.2	109.36	109.00	-7.2	2,442	-0.29%
2024/03/22	2	108.00	7.5	106.96	106.50	-5.5	2,444	-0.23%
2024/03/21	7.1	108.84	8	108.69	107.50	-1	2,451	-0.04%
2024/03/20	2	108.25	15	108.23	108.00	-13	2,451	-0.53%
2024/03/19	15	107.53	86	106.91	107.00	-71	2,458	-2.89%
2024/03/18	14.4	108.16	4	108.13	109.00	10.4	2,456	0.42%
2024/03/15	66.2	103.96	7.2	103.15	103.50	59	2,475	2.38%
2024/03/14	2	105.51	1.8	106.12	105.00	0.3	2,497	0.01%
2024/03/13	10	107.60	4	108.25	107.50	6	2,508	0.24%
2024/03/12	6	111.25	2.1	112.22	111.00	4	2,507	0.16%
2024/03/11	6.2	110.42	9.3	110.13	110.50	-3.1	2,526	-0.12%
2024/03/08	13.5	109.47	7	108.14	107.00	6.5	2,527	0.26%
2024/03/07	19	113.43	39.5	113.16	111.50	-20.5	2,521	-0.81%
2024/03/06	71.6	118.02	35.4	117.64	116.00	36.2	2,508	1.44%
2024/03/05	46.9	123.46	24.1	124.52	124.00	22.9	2,528	0.90%
2024/03/04	23.4	132.46	50.1	131.59	130.50	-26.6	2,605	-1.02%
2024/03/01	55.2	133.95	33.5	133.45	135.00	21.7	2,627	0.83%
2024/02/29	42.1	135.48	37.2	136.00	134.50	4.9	2,659	0.18%
2024/02/27	73.2	130.87	63.2	130.37	129.50	10	2,692	0.37%
2024/02/26	43.1	125.43	47.5	127.00	129.50	-4.4	2,645	-0.17%
2024/02/23	10	119.15	7.2	118.85	118.00	2.9	2,621	0.11%
2024/02/22	10.4	118.47	22	118.09	119.50	-11.6	2,617	-0.44%
2024/02/21	15.7	119.14	18	120.03	118.50	-2.4	2,618	-0.09%
2024/02/20	26.6	119.82	38.7	120.62	120.00	-12	2,628	-0.46%
2024/02/19	20.5	122.74	80.8	123.06	122.00	-60.3	2,599	-2.32%
2024/02/16	53.1	127.94	33	126.62	125.50	20.1	2,583	0.78%
2024/02/15	32	123.58	35	123.60	122.50	-3	2,547	-0.12%
2024/02/05	248.8	134.55	190.7	130.00	123.50	58.1	2,513	2.31%	大買/大賣/
2024/02/02	130.2	132.58	172.1	132.86	136.50	-41.9	2,278	-1.84%	大買/大賣/
2024/02/01	89.9	119.48	78.6	119.03	124.50	11.3	2,071	0.55%
2024/01/31	52.1	113.27	31.6	113.31	113.50	20.5	1,924	1.06%
2024/01/30	25.3	110.48	68.7	111.44	110.50	-43.4	1,914	-2.27%
2024/01/29	9.2	107.38	6.1	106.83	109.00	3.1	1,891	0.16%
2024/01/26	9.4	105.23	17	105.88	105.00	-7.6	1,893	-0.40%
2024/01/25	7.1	106.17	38	108.39	106.00	-30.9	1,899	-1.62%
2024/01/24	40.5	111.48	50.3	110.53	110.00	-9.8	1,914	-0.51%
2024/01/23	9.2	109.82	13	110.23	111.00	-3.8	1,940	-0.20%
2024/01/22	59	108.65	45	107.87	109.00	14	2,056	0.68%
2024/01/19	227.1	110.90	130.1	110.63	107.50	97	2,062	4.70%	大買/大賣/
2024/01/18	54.1	109.71	99.1	108.81	112.50	-45	1,868	-2.41%
2024/01/17	30	102.75	3.1	102.00	102.50	26.9	1,787	1.51%
2024/01/16	57	106.37	43.2	107.12	104.50	13.8	1,796	0.77%
2024/01/15	22	106.70	16	106.41	107.50	6	1,779	0.34%
2024/01/12	1	101.97	1	101.50	100.50	0	1,748	0.00%
2024/01/11	0.1	101.48	1.1	102.42	101.50	-1	1,753	-0.06%
2024/01/10	18	102.42	15.1	102.41	103.00	3	1,756	0.17%
2024/01/09	11.1	103.78	6	104.00	103.00	5.1	1,775	0.29%
2024/01/08	22	105.63	18	105.06	103.50	4	1,773	0.23%
2024/01/05	18	104.31	15.2	103.94	104.50	2.8	1,778	0.16%
2024/01/04	6	99.44	3	100.57	98.70	3	1,786	0.17%
2024/01/03	5.1	99.94	3	100.07	99.30	2.1	1,799	0.12%
2024/01/02	0	100.75	1	101.00	100.50	-1	1,867	-0.05%
2023/12/29	0	103.50	2	103.00	103.00	-2	1,921	-0.10%
2023/12/28	7.1	104.64	4	104.50	104.50	3.1	1,954	0.16%
2023/12/27	4	105.50	7	105.57	106.00	-3	1,944	-0.16%
2023/12/26	41.1	107.93	40	107.03	105.50	1.1	1,930	0.06%
2023/12/25	14	101.75	8.2	101.46	101.50	5.8	1,855	0.31%
2023/12/22	6	98.70	5	99.52	98.60	1	1,839	0.05%
2023/12/21	4.1	97.91	0	0.00	97.20	4.1	1,835	0.22%
2023/12/20	2.1	98.97	4	99.10	98.00	-1.9	1,829	-0.10%
2023/12/19	2.5	98.38	1	99.99	98.80	1.5	1,822	0.08%
2023/12/18	10.1	101.51	15.2	102.14	100.50	-5.1	1,810	-0.28%
2023/12/15	8	104.31	38	104.00	103.00	-30	1,798	-1.67%
2023/12/14	7	106.43	10	105.40	104.50	-3	1,789	-0.17%
2023/12/13	9	104.56	3.1	105.52	104.00	5.9	1,775	0.33%
2023/12/12	40.4	107.95	29	108.71	105.50	11.4	1,766	0.64%
2023/12/11	21	109.00	23	109.11	109.50	-2	1,738	-0.11%
2023/12/08	29	106.48	24	106.79	107.00	5	1,704	0.29%
2023/12/07	26	106.48	5	105.70	104.00	21	1,684	1.25%
2023/12/06	62.2	106.48	121	107.26	105.50	-58.9	1,671	-3.52%	大賣/
2023/12/05	12	106.17	15	104.90	104.50	-3	1,645	-0.18%
2023/12/04	23.1	107.34	19.1	108.87	105.50	4.1	1,630	0.25%
2023/12/01	14	107.43	23	108.28	107.50	-9	1,606	-0.56%
2023/11/30	53.1	107.48	22	107.32	106.50	31.1	1,589	1.96%
2023/11/29	296	109.24	211	110.77	113.00	85	1,523	5.58%	大買/大賣/
2023/11/28	41.1	105.27	61	104.79	107.00	-19.9	1,397	-1.42%
2023/11/27	83.1	115.62	36.2	109.26	106.50	46.9	1,350	3.47%
2023/11/24	119	116.60	109	116.78	118.00	10	1,268	0.79%	大買/大賣/
2023/11/22	32.1	101.99	40.3	104.16	106.50	-8.2	1,038	-0.79%
2023/11/21	1.2	97.24	9	97.70	96.90	-7.8	983	-0.80%
2023/11/20	7.1	97.46	2	97.50	97.20	5.1	974	0.52%
2023/11/17	14	98.16	9.2	98.26	98.00	4.9	957	0.51%
2023/11/16	4.1	95.75	1	96.10	95.60	3.1	932	0.33%
2023/11/15	12.5	97.58	8	96.49	95.60	4.5	924	0.48%
2023/11/14	15.1	96.18	15	96.59	96.90	0.1	902	0.01%
2023/11/13	8	93.07	9	94.30	94.80	-1	875	-0.11%
2023/11/10	6	91.28	2	91.75	90.20	4	851	0.47%
2023/11/09	5	94.12	1	95.40	93.10	4	841	0.48%
2023/11/08	20	95.52	7	93.81	94.80	13	833	1.56%
2023/11/07	19	96.02	22.1	95.80	95.30	-3.1	812	-0.38%
2023/11/06	10	90.91	17.1	91.34	91.60	-7	776	-0.91%
2023/11/03	5.1	91.16	6	89.03	89.60	-0.9	764	-0.12%
2023/11/02	20	90.97	20.1	90.94	91.20	0	749	-0.01%
2023/11/01	23.1	90.08	27.2	90.38	90.20	-4.1	735	-0.56%
2023/10/31	65.5	99.14	39.1	94.37	91.40	26.3	709	3.71%
2023/10/30	82	99.48	98.2	99.05	101.50	-16.2	640	-2.52%
2023/10/27	10	94.29	61.4	97.09	97.90	-51.4	515	-9.97%
2023/10/26	3.1	90.00	6	90.82	89.00	-3	495	-0.60%
2023/10/25	6.2	92.00	13.2	92.30	92.10	-7	486	-1.45%
2023/10/24	14	90.90	21	89.93	89.50	-7	467	-1.50%
2023/10/23	14	91.23	13.9	91.51	90.20	0.1	450	0.03%
2023/10/20	7.1	86.59	2	84.90	86.50	5.1	423	1.20%
2023/10/19	2	88.85	11	88.23	88.50	-9	416	-2.16%
2023/10/18	3	86.73	3	88.01	87.00	0	408	0.00%
2023/10/17	36	89.58	25.2	90.79	86.80	10.8	401	2.70%
2023/10/16	12	88.75	3	88.33	88.90	9	376	2.39%
2023/10/13	28	90.32	29	90.38	89.10	-1	369	-0.27%
2023/10/12	25	89.82	24.3	90.29	90.80	0.7	349	0.20%
2023/10/11	10	87.48	11	86.66	86.50	-1	310	-0.32%
2023/10/06	54	91.66	23	90.61	88.50	31	292	10.59%
2023/10/05	22	87.24	17.3	87.35	89.20	4.7	219	2.13%
2023/10/04	18	79.86	20.4	80.48	81.10	-2.4	159	-1.47%
2023/10/02	0	0.00	0	73.30	74.00	0	123	0.00%
2023/09/28	1	73.20	0	0.00	73.40	1	124	0.80%
2023/09/20	0	0.00	2	74.25	74.30	-2	128	-1.56%
2023/09/19	0	75.20	1	74.40	74.40	-1	129	-0.77%
2023/09/18	0	75.80	0	0.00	75.20	0	129	0.01%
2023/09/14	0	75.47	0	0.00	75.10	0	129	0.01%
2023/09/13	0	73.84	0	0.00	73.50	0	128	0.01%
2023/09/11	0	74.82	0	0.00	74.20	0	129	0.02%
2023/09/08	0	0.00	2	75.20	75.10	-2	132	-1.51%
2023/09/07	0	77.00	2	76.60	75.40	-2	132	-1.51%
2023/09/06	1	74.70	0	0.00	74.70	1	129	0.78%
2023/09/05	5	77.42	4	76.43	75.10	1	128	0.78%
2023/09/04	1	72.50	1	73.60	72.60	0	117	0.00%
2023/09/01	2	73.20	0	0.00	72.50	2	118	1.69%
2023/08/30	1	71.30	0	0.00	71.50	1	118	0.85%
2023/08/25	0	70.50	1	71.30	71.30	-1	118	-0.84%
2023/08/24	1	70.10	0	0.00	69.50	1	117	0.85%
2023/08/18	1	70.30	0	0.00	70.30	1	118	0.84%
2023/08/17	1	70.40	10	70.53	71.00	-9	118	-7.58%
2023/08/16	1	70.00	1	70.10	70.00	0	119	0.00%
2023/08/15	0	73.30	0	0.00	70.20	0	118	0.00%
2023/08/10	0	0.00	2	72.00	71.40	-2	119	-1.68%
2023/08/07	4	75.45	2	75.55	75.40	2	115	1.73%
2023/08/04	2	76.10	2	75.50	76.10	0	114	0.00%
2023/08/02	1	77.90	4	78.18	75.50	-3	113	-2.65%
2023/08/01	11	79.31	8	79.71	78.90	3	106	2.82%
2023/07/31	5	79.06	5	79.60	80.30	0	96	-0.01%
2023/07/28	0	0.00	0	74.50	73.00	0	80	-0.02%
2023/07/27	0	74.20	0	0.00	73.80	0	80	0.00%
2023/07/26	1	73.00	1	72.90	72.90	0	80	0.00%
2023/07/25	2	76.40	1	76.00	75.80	1	79	1.28%
2023/07/20	2	73.35	4	73.08	73.70	-2	77	-2.57%
2023/07/19	0	72.50	0	0.00	71.70	0	77	0.00%
2023/07/18	1	73.10	1	72.50	72.20	0	79	0.00%
2023/07/17	3	71.93	2	71.90	72.50	1	81	1.23%
2023/07/14	0	71.80	3	72.57	72.60	-3	81	-3.67%
2023/07/13	2	72.01	0	0.00	71.70	2	81	2.48%
2023/07/12	2	73.71	0	0.00	73.10	2	80	2.50%
2023/07/11	0	0.00	1	75.30	75.30	-1	80	-1.24%
2023/07/07	0	0.00	2	75.60	76.00	-2	84	-2.37%
2023/07/05	3	78.67	2	78.00	78.00	1	86	1.16%
2023/07/04	1	77.70	0	0.00	78.20	1	89	1.12%
2023/07/03	0	0.00	4	77.70	77.40	-4	91	-4.38%
2023/06/30	0	0.00	3	78.00	78.00	-3	91	-3.29%
2023/06/29	1	78.01	0	0.00	78.00	1	91	1.11%
2023/06/28	0	78.50	0	0.00	78.20	0	90	0.01%
2023/06/26	1	79.00	1	79.40	79.20	0	90	0.00%
2023/06/21	0	80.00	0	0.00	80.30	0	90	0.00%
2023/06/20	1	80.60	1	80.70	79.70	0	98	0.00%
2023/06/19	0	80.25	2	79.75	80.60	-2	101	-1.96%
2023/06/15	0	82.22	0	0.00	81.40	0	103	0.02%
2023/06/14	2.1	84.30	0	0.00	82.00	2.1	105	1.95%
2023/06/13	1	80.00	0	0.00	80.30	1	108	0.92%
2023/06/09	0.1	79.00	0	0.00	80.00	0.1	110	0.06%
2023/06/08	0	79.80	0	0.00	79.00	0	111	0.01%
2023/06/06	0	79.60	2	78.90	78.60	-2	120	-1.66%
2023/06/05	0	81.01	0	80.50	80.50	0	139	0.01%
2023/06/02	0	81.00	1	80.80	80.20	-1	140	-0.70%
2023/06/01	0	81.00	0	0.00	80.80	0	142	0.01%
2023/05/30	0	80.60	0	0.00	80.60	0	146	0.00%
2023/05/26	0	79.72	1	79.70	79.50	-1	151	-0.65%
2023/05/25	0	79.80	0	0.00	79.50	0	162	0.01%
2023/05/22	0	80.40	0	0.00	79.70	0	166	0.01%
2023/05/18	0	79.40	0	0.00	79.60	0	170	0.01%
2023/05/17	0	79.70	2	79.75	79.60	-2	170	-1.17%
2023/05/15	1	77.00	0	0.00	77.00	1	172	0.58%
2023/05/10	0	0.00	1	76.50	77.00	-1	182	-0.55%
2023/05/09	0	77.00	0	0.00	76.40	0	184	0.01%
2023/05/08	1	78.10	0	0.00	77.60	1	186	0.54%
2023/05/05	0	78.10	0	0.00	77.60	0	188	0.01%
2023/05/04	0	78.90	0	0.00	78.20	0	194	0.01%
2023/05/02	0.1	79.40	0	0.00	79.60	0.1	208	0.02%
2023/04/28	1	79.71	2	80.20	79.60	-1	212	-0.47%
2023/04/27	1	79.60	0	80.60	79.00	1	213	0.47%
2023/04/25	2	80.35	1	78.90	78.90	1	214	0.47%
2023/04/24	0	82.19	0	0.00	81.30	0	212	0.00%
2023/04/21	0	0.00	2	82.05	81.00	-2	213	-0.94%
2023/04/20	1	84.03	1	84.20	83.60	0	212	0.00%
2023/04/19	0	87.50	4	85.28	85.00	-4	221	-1.80%
2023/04/18	0	87.70	5	87.16	86.60	-5	246	-2.02%
2023/04/17	1	87.00	0	0.00	87.60	1	249	0.40%
2023/04/14	2.1	87.30	0	0.00	86.50	2.1	248	0.83%
2023/04/13	1	89.59	1	89.60	87.50	0	246	0.00%
2023/04/12	3	88.93	2	88.80	90.00	1	245	0.41%
2023/04/11	5	87.84	5	87.38	88.40	0	241	0.00%
2023/04/10	1	88.00	3	87.93	87.30	-2	239	-0.83%
2023/04/07	0	88.15	1	88.10	88.10	-1	236	-0.42%
2023/04/06	0	87.00	2	86.50	86.50	-2	233	-0.85%
2023/03/31	1	85.12	0	0.00	84.90	1	230	0.44%
2023/03/30	0	86.85	0.3	84.50	84.20	-0.3	230	-0.13%
2023/03/29	0	85.50	1	83.80	83.30	-1	230	-0.43%
2023/03/28	1	84.51	0	0.00	83.80	1	231	0.43%
2023/03/27	0	86.90	0	0.00	84.50	0	230	0.00%
2023/03/24	1	85.80	0	87.00	85.60	1	231	0.43%
2023/03/23	37	86.44	1	88.40	86.30	36	230	15.60%
2023/03/22	2	86.65	0.1	86.50	86.40	1.9	223	0.85%
2023/03/21	0	84.80	0	0.00	85.40	0	220	0.00%
2023/03/20	0	83.58	0	0.00	83.30	0	218	0.01%
2023/03/17	6	82.34	6	81.52	81.50	0	217	0.00%
2023/03/16	3.1	84.33	2	83.50	82.30	1.1	215	0.50%
2023/03/15	2	85.26	0	0.00	84.80	2	212	0.95%
2023/03/14	0.1	84.68	0	0.00	85.00	0.1	213	0.03%
2023/03/13	2	85.21	1	85.30	85.00	1	214	0.47%
2023/03/10	0	89.53	2	88.60	86.20	-2	213	-0.93%
2023/03/09	2	91.69	4	91.08	89.90	-2	212	-0.93%
2023/03/08	6	92.30	8.2	91.98	91.60	-2.2	208	-1.04%
2023/03/07	0	87.29	0	0.00	87.00	0	188	0.02%
2023/03/06	0	89.09	0	0.00	86.30	0	188	0.01%
2023/03/03	4	84.68	4	85.10	84.50	0	186	0.00%
2023/03/02	1	85.57	1	84.90	84.90	0	187	0.01%
2023/03/01	0	87.94	1	86.60	86.60	-1	185	-0.54%
2023/02/24	7.1	88.08	2	86.45	85.90	5.1	184	2.78%
2023/02/23	1	90.32	1.3	88.56	88.50	-0.3	179	-0.16%
2023/02/22	7	83.96	4	84.45	83.90	3	171	1.77%
2023/02/21	2	85.90	1	86.50	86.50	1	170	0.61%
2023/02/20	0	86.20	0	0.00	86.00	0	174	0.00%
2023/02/17	0	85.51	0	0.00	85.00	0	174	0.02%
2023/02/16	1	86.00	14	85.89	85.40	-13	174	-7.46%
2023/02/15	0	84.60	0	0.00	82.80	0	171	0.00%
2023/02/14	0	83.91	0	0.00	83.90	0	171	0.01%
2023/02/13	0	83.53	2	81.25	81.30	-2	169	-1.17%
2023/02/10	3	83.64	7	83.50	82.50	-4	169	-2.35%
2023/02/09	2	85.75	5	86.36	85.50	-3	168	-1.77%
2023/02/08	7	85.23	2.1	85.61	86.40	4.9	166	2.94%
2023/02/07	2	84.36	2.1	84.37	84.70	0	163	-0.02%
2023/02/06	1	84.10	4	85.35	84.10	-3	162	-1.85%
2023/02/03	1	83.81	3	84.47	84.10	-2	160	-1.24%
2023/02/02	23	84.90	8	84.54	84.50	15	158	9.46%
2023/02/01	1.2	83.84	2	83.00	83.90	-0.8	152	-0.49%
2023/01/31	2	81.50	3	79.70	81.40	-1	145	-0.68%
2023/01/30	1	77.13	1	78.00	77.10	0	139	0.01%
2023/01/17	1	75.51	6	76.67	76.00	-5	137	-3.64%
2023/01/16	1	77.02	0	0.00	76.40	1	136	0.76%
2023/01/13	0	77.00	0	0.00	76.50	0	136	0.01%
2023/01/12	1	78.11	1	79.50	78.10	0	135	0.01%
2023/01/11	2	79.05	1	80.10	79.10	1	135	0.77%
2023/01/10	1.1	80.13	1	81.50	80.10	0.1	135	0.04%
2023/01/09	4	80.93	6	82.03	81.50	-2	134	-1.47%
2023/01/06	27	81.77	24	81.20	79.50	3	127	2.36%
2023/01/05	1	79.20	1.1	77.22	79.40	-0.1	104	-0.10%
2023/01/04	1	72.20	1	71.90	72.20	0	101	0.00%
2023/01/03	2	71.70	1	72.00	71.90	1	103	0.97%
2022/12/29	0	75.30	0	0.00	71.20	0	104	0.00%
2022/12/22	2	73.05	0	0.00	72.10	2	112	1.78%
2022/12/20	0	77.00	2	75.90	74.20	-2	115	-1.73%
2022/12/16	0	79.80	0	0.00	76.80	0	118	0.01%
2022/12/15	0	82.00	0	0.00	78.90	0	117	0.00%
2022/12/14	0	79.90	0	0.00	77.30	0	117	0.01%
2022/12/12	0	85.40	0	0.00	77.30	0	118	0.00%
2022/12/09	0	79.10	0	0.00	77.70	0	119	0.01%
2022/12/08	0	0.00	1	76.50	78.40	-1	119	-0.84%
2022/12/07	1	77.13	1	78.40	76.90	0	119	0.01%
2022/12/06	0	0.00	1	79.60	79.30	-1	118	-0.85%
2022/12/05	3	82.13	2	82.30	82.00	1	116	0.86%
2022/12/02	2	80.10	0	0.00	80.20	2	114	1.75%
2022/12/01	3.1	80.55	3.2	80.52	80.10	-0.1	115	-0.10%
2022/11/29	1	77.50	0	0.00	77.10	1	125	0.81%
2022/11/28	1	77.69	1	78.00	77.70	0	134	0.01%
2022/11/25	0	79.80	0	0.00	76.30	0	135	0.01%
2022/11/24	0	78.69	1.1	78.29	78.00	-1.1	136	-0.80%
2022/11/23	0	75.80	0	0.00	75.20	0	134	0.01%
2022/11/22	0	76.80	0	0.00	75.00	0	136	0.01%
2022/11/21	1	76.81	0	0.00	75.90	1	137	0.73%
2022/11/18	1	78.00	0.1	78.30	77.50	0.9	137	0.66%
2022/11/17	1	78.20	2.1	77.86	77.50	-1.1	137	-0.80%
2022/11/16	3	78.23	2	78.70	77.50	1	137	0.73%
2022/11/15	0	74.42	10	74.50	74.50	-10	134	-7.43%
2022/11/14	0	73.20	1	74.50	74.10	-1	134	-0.73%
2022/11/10	1	72.50	1	72.40	72.60	0	136	0.00%
2022/11/09	1	73.60	1	73.70	73.80	0	140	0.00%
2022/11/08	10	74.00	0	0.00	73.20	10	143	6.97%
2022/11/07	2	71.65	0	0.00	72.60	2	152	1.32%
2022/11/04	0	0.00	1	71.90	72.30	-1	152	-0.66%
2022/11/03	1	72.30	1	70.00	72.40	0	153	0.00%
2022/11/02	3	70.13	2	70.90	69.90	1	154	0.65%
2022/11/01	1	69.00	0	0.00	69.00	1	157	0.64%
2022/10/31	0	0.00	1	68.10	68.80	-1	160	-0.62%
2022/10/27	0	68.80	1	67.80	69.70	-1	167	-0.60%
2022/10/25	1	64.50	0	0.00	64.60	1	187	0.53%
2022/10/24	1	67.50	2	68.25	66.20	-1	188	-0.52%
2022/10/21	3	66.03	0	0.00	65.80	3	190	1.57%
2022/10/20	2	66.30	2	67.00	66.80	0	196	0.00%
2022/10/19	1	68.50	2	70.00	68.00	-1	200	-0.50%
2022/10/18	4	68.83	2	68.75	69.30	2	201	0.99%
2022/10/17	0	0.00	1	64.30	67.10	-1	204	-0.49%
2022/10/14	1	67.00	7	66.27	66.40	-6	209	-2.86%
2022/10/13	2	66.05	11	63.78	62.00	-9	220	-4.09%
2022/10/12	1	67.70	1	67.70	67.70	0	231	0.00%
2022/10/06	2	72.80	2	73.80	73.00	0	327	0.00%
2022/10/05	0.1	75.31	0	0.00	73.50	0.1	329	0.04%
2022/10/04	1	75.00	0	0.00	75.10	1	331	0.30%
2022/09/28	1	72.80	2	69.90	69.90	-1	336	-0.30%
2022/09/27	0	0.00	0	76.00	75.40	0	337	0.00%
2022/09/26	0.2	78.00	6	77.07	74.90	-5.8	338	-1.71%
2022/09/23	1	81.10	0	0.00	80.20	1	340	0.29%
2022/09/21	0	81.60	0	0.00	81.60	0	345	0.00%
2022/09/20	0	0.00	1	82.40	82.20	-1	346	-0.29%
2022/09/19	1	80.40	0	0.00	80.40	1	346	0.29%
2022/09/16	0	82.80	0	0.00	81.30	0	347	0.00%
2022/09/15	1	81.82	1	82.10	81.70	0	349	0.00%
2022/09/14	0	82.60	1	81.60	81.70	-1	351	-0.28%
2022/09/13	1	84.30	0	0.00	82.60	1	355	0.28%
2022/09/08	0	82.90	0	0.00	83.20	0	360	0.00%
2022/09/07	1	82.30	0	0.00	82.10	1	361	0.28%
2022/09/06	0.1	86.00	1	84.90	84.20	-0.9	360	-0.25%
2022/09/05	4.2	87.73	1	87.00	87.00	3.2	358	0.88%
2022/09/02	3	92.13	2.1	92.01	92.00	0.9	353	0.26%
2022/09/01	0	88.50	0	0.00	88.60	0	345	0.00%
2022/08/31	0	87.90	1	87.60	89.10	-1	343	-0.29%
2022/08/26	0	0.00	4	89.13	88.60	-4	347	-1.15%
2022/08/25	0	0.00	2	88.00	88.30	-2	347	-0.58%
2022/08/24	2	88.00	4	88.05	87.50	-2	348	-0.57%
2022/08/23	4	88.85	1	89.60	88.90	3	347	0.86%
2022/08/22	0	90.60	0	91.90	90.00	0	348	0.00%
2022/08/19	1	90.30	0	0.00	90.00	1	348	0.29%
2022/08/18	2.1	90.10	1	90.30	90.30	1.1	353	0.31%
2022/08/17	4	90.42	1	90.00	89.90	3	352	0.85%
2022/08/16	1	91.20	0	0.00	90.60	1	353	0.28%
2022/08/15	1	91.50	1	91.20	91.60	0	350	0.01%
2022/08/12	1	91.50	3.3	91.73	91.00	-2.3	351	-0.65%
2022/08/11	5	87.80	2.1	87.80	87.70	2.9	342	0.85%
2022/08/09	5.1	86.47	3	86.83	86.50	2.1	341	0.62%
2022/08/08	0.1	88.20	2	87.25	88.00	-1.9	341	-0.56%
2022/08/05	1	90.00	3	89.90	89.00	-2	341	-0.59%
2022/08/04	3	88.23	17	86.95	88.50	-14	340	-4.11%
2022/08/03	6.2	88.47	8	88.59	88.10	-1.8	339	-0.53%
2022/08/02	6	91.30	6	90.77	90.20	0	339	0.00%
2022/08/01	14	93.49	11.5	94.58	93.70	2.5	338	0.72%
2022/07/29	2	87.80	2.1	88.25	87.90	-0.1	328	-0.04%
2022/07/28	1.1	87.03	1	89.50	87.50	0.1	344	0.02%
2022/07/27	0	0.00	3.2	87.98	87.60	-3.2	385	-0.82%
2022/07/26	1.1	89.44	3.1	86.91	86.30	-2.1	387	-0.53%
2022/07/25	0.1	90.10	0	0.00	90.00	0.1	397	0.03%
2022/07/22	3	91.23	0	0.00	91.10	3	421	0.71%
2022/07/21	1.1	91.44	3.2	91.16	91.80	-2.1	446	-0.47%
2022/07/20	7	92.01	5.9	91.76	90.30	1.1	449	0.25%
2022/07/19	10.2	90.72	10.1	90.46	90.30	0.1	469	0.03%
2022/07/18	28.2	95.78	18	94.42	93.10	10.2	465	2.19%
2022/07/15	10.1	91.42	12.2	91.97	94.00	-2.1	413	-0.51%
2022/07/14	0.2	79.89	5.1	83.99	85.50	-4.9	393	-1.24%
2022/07/13	2.1	81.32	5	81.68	81.30	-2.9	394	-0.74%
2022/07/12	3	80.12	10	80.42	78.80	-7	399	-1.75%
2022/07/11	0	85.90	1	84.70	84.30	-1	412	-0.24%
2022/07/08	0	0.00	1	85.00	85.00	-1	430	-0.23%
2022/07/07	0	0.00	4	83.48	83.30	-4	468	-0.85%
2022/07/06	10	82.44	12	83.07	80.50	-2	557	-0.36%
2022/07/05	2	83.65	1	84.50	84.30	1	561	0.18%
2022/07/04	0	0.00	2.1	84.53	84.10	-2.1	567	-0.36%
2022/07/01	3.2	85.80	5	85.80	82.60	-1.8	572	-0.31%
2022/06/30	3	90.53	26	90.24	88.50	-23	571	-4.02%
2022/06/29	0	93.60	1	94.01	93.60	-1	570	-0.18%
2022/06/27	1	97.90	2	98.05	98.00	-1	577	-0.17%
2022/06/24	0	95.80	1	94.20	94.20	-1	579	-0.17%
2022/06/23	1	95.00	0	0.00	93.50	1	582	0.17%
2022/06/22	1.1	98.75	1	95.20	95.40	0.1	585	0.01%
2022/06/21	2	98.75	1	100.00	100.00	1	586	0.17%
2022/06/20	3	95.54	4	93.83	93.40	-1	593	-0.17%
2022/06/17	0.5	98.90	0	0.00	98.30	0.5	594	0.08%
2022/06/15	4	105.50	0	0.00	105.50	4	599	0.67%
2022/06/13	1	109.00	2	109.50	108.00	-1	618	-0.16%
2022/06/10	1	113.01	10	113.50	113.50	-9	624	-1.44%
2022/06/09	0	116.00	0	0.00	115.50	0	629	0.00%
2022/06/08	2	116.75	1	117.00	115.00	1	632	0.16%
2022/06/07	6	116.00	3	115.83	117.50	3	636	0.47%
2022/06/06	8	115.88	1	116.00	115.50	7	641	1.09%
2022/06/02	1	120.50	2	121.25	120.50	-1	649	-0.15%
2022/06/01	1.1	121.55	1	122.50	122.00	0.1	660	0.02%
2022/05/31	1	121.00	0	0.00	122.00	1	664	0.15%
2022/05/30	1	123.00	4	122.38	123.00	-3	669	-0.45%
2022/05/27	1	120.50	1	123.00	120.50	0	673	0.00%
2022/05/26	5	123.40	5	126.50	121.00	0	681	0.00%
2022/05/25	0	0.00	0.2	120.01	120.50	-0.2	682	-0.03%
2022/05/24	1	120.00	3	120.83	119.50	-2	697	-0.29%
2022/05/23	3	122.00	0	0.00	121.50	3	718	0.42%
2022/05/20	6	123.33	2	123.50	123.50	4	740	0.54%
2022/05/19	3	121.33	1	121.50	122.00	2	743	0.27%
2022/05/18	2	122.00	0	0.00	122.50	2	747	0.27%
2022/05/17	0	0.00	1	123.00	122.00	-1	753	-0.13%
2022/05/16	3	123.17	0.1	124.50	122.00	2.9	763	0.37%
2022/05/13	1	122.50	12	122.29	122.50	-11	768	-1.43%
2022/05/12	2	121.25	0	0.00	120.50	2	779	0.26%
2022/05/11	1	122.00	0	120.00	121.50	1	783	0.13%
2022/05/10	5	120.60	2	121.51	121.00	3	795	0.38%
2022/05/09	4	122.50	0	0.00	122.50	4	809	0.49%
2022/05/06	12	123.17	12	122.58	124.50	0	814	0.00%
2022/05/05	14	126.57	2	125.50	125.00	12	818	1.47%
2022/05/04	32	127.00	20.9	127.81	126.50	11.1	807	1.37%
2022/05/03	0	0.00	1	117.50	119.00	-1	775	-0.13%
2022/04/29	7	118.65	5	120.90	118.50	2	780	0.26%
2022/04/28	24	120.92	66.1	121.03	121.50	-42.1	774	-5.44%
2022/04/27	81.2	120.46	86.1	120.46	120.50	-4.9	755	-0.65%
2022/04/26	10.2	120.51	1	120.50	120.50	9.2	730	1.26%
2022/04/25	55	120.50	36	120.50	120.50	19	729	2.60%
2022/04/22	14	120.71	4	120.87	121.00	10	706	1.41%
2022/04/21	34	120.87	3.2	120.53	121.00	30.8	714	4.31%
2022/04/20	6	120.83	0	121.00	121.00	6	712	0.84%
2022/04/19	9	120.89	0.9	120.50	120.50	8.2	718	1.14%
2022/04/18	14	120.50	2	120.50	120.50	12	719	1.67%
2022/04/15	12	120.50	5	120.80	120.50	7	720	0.98%
2022/04/14	39	120.49	68	120.70	120.50	-29	719	-4.02%
2022/04/13	31	120.42	29.1	120.58	120.50	1.9	716	0.27%
2022/04/12	119.2	119.22	92.2	119.46	120.00	27	706	3.82%	大買/
2022/04/11	0	0.00	2.1	110.00	110.00	-2.1	624	-0.34%
2022/04/08	15.2	99.72	3	99.50	100.00	12.2	628	1.94%
2022/04/07	39.2	99.10	7.4	98.95	97.20	31.8	630	5.04%
2022/04/06	1.2	99.05	1	99.00	99.00	0.2	628	0.03%
2022/04/01	0	0.00	1	100.50	100.50	-1	633	-0.16%
2022/03/31	4	101.75	1	103.00	101.50	3	636	0.47%
2022/03/30	2.1	103.55	4	103.50	103.00	-1.9	642	-0.29%
2022/03/29	3	101.50	2	102.25	101.00	1	648	0.15%
2022/03/28	3.1	100.06	3	100.67	101.00	0.1	656	0.02%
2022/03/25	9	104.17	2	105.00	102.50	7	659	1.06%
2022/03/24	8.2	103.76	2	104.00	103.50	6.2	663	0.93%
2022/03/23	4	105.50	3	106.33	105.50	1	675	0.15%
2022/03/22	2	103.50	1	103.00	103.50	1	679	0.15%
2022/03/21	3	102.33	3	102.50	102.00	0	686	0.00%
2022/03/18	1	101.99	2	100.75	102.00	-1	702	-0.14%
2022/03/17	1	100.49	10	99.50	100.50	-9	709	-1.27%
2022/03/16	1	95.21	7	95.13	95.60	-6	708	-0.84%
2022/03/15	8	96.05	4	95.63	95.20	4	721	0.56%
2022/03/14	3	99.43	4	99.68	99.40	-1	743	-0.13%
2022/03/11	3	100.23	2	100.00	100.00	1	793	0.13%
2022/03/10	2	102.00	0	0.00	102.50	2	823	0.24%
2022/03/09	1	99.11	3.1	99.61	99.90	-2	928	-0.22%
2022/03/08	7	98.94	10	98.63	97.20	-3	947	-0.32%
2022/03/07	10	101.35	9	101.28	100.00	1	955	0.10%
2022/03/04	3.5	105.73	0	0.00	105.50	3.5	964	0.36%
2022/03/03	9	109.78	4.2	108.67	107.50	4.8	994	0.48%
2022/03/02	3	107.17	3	107.50	108.50	0	1,033	0.00%
2022/03/01	2	107.25	11	108.27	109.00	-9	1,049	-0.86%
2022/02/25	10	104.95	8	105.13	105.00	2	1,067	0.19%
2022/02/24	20	103.70	18	103.72	103.50	2	1,100	0.18%
2022/02/23	24	110.67	29	109.71	108.50	-5	1,163	-0.43%
2022/02/22	28	108.68	19	108.79	105.50	9	1,203	0.75%
2022/02/21	1	113.50	1	113.50	113.50	0	1,277	0.00%
2022/02/18	3	114.00	5	114.70	115.00	-2	1,349	-0.15%
2022/02/17	6	113.83	3.1	114.85	113.50	2.9	1,399	0.21%
2022/02/16	5	112.60	4	113.25	113.50	1	1,483	0.07%
2022/02/15	5.2	110.51	5	111.80	110.00	0.2	1,508	0.01%
2022/02/14	8.1	112.87	31.1	111.28	110.50	-23	1,546	-1.48%
2022/02/11	1	117.00	0	0.00	116.50	1	1,567	0.06%
2022/02/10	6	116.42	1	119.50	116.00	5	1,625	0.31%
2022/02/09	24.2	119.10	16	118.22	119.00	8.2	1,664	0.49%
2022/02/08	1	119.00	11.1	118.73	119.00	-10.1	1,688	-0.60%
2022/02/07	4.6	114.79	1	112.50	115.50	3.6	1,750	0.20%
2022/01/26	0	116.50	11.1	115.13	114.50	-11.1	1,847	-0.60%
2022/01/25	11	115.59	14	116.82	115.50	-3	1,897	-0.16%
2022/01/24	2	114.50	23.1	113.79	116.00	-21.1	1,925	-1.09%
2022/01/21	4	118.75	1	120.00	118.00	3	1,954	0.15%
2022/01/20	1	122.49	1	122.49	122.50	0	2,049	0.00%
2022/01/19	0	0.00	5	120.10	120.00	-5	2,250	-0.22%
2022/01/18	6.1	124.23	5.5	123.91	122.00	0.6	2,289	0.03%
2022/01/17	2.2	120.62	1	121.50	124.00	1.2	2,301	0.05%
2022/01/14	5.1	120.05	14.1	120.54	123.00	-9	2,310	-0.39%
2022/01/13	4.2	119.38	6	119.75	119.00	-1.8	2,325	-0.08%
2022/01/12	10.2	120.50	13	121.12	120.50	-2.8	2,359	-0.12%
2022/01/11	17.1	122.85	20	123.15	123.00	-2.9	2,380	-0.12%
2022/01/10	3.2	124.13	55	124.04	124.50	-51.8	2,383	-2.17%
2022/01/07	28	124.86	8	124.38	124.50	20	2,389	0.84%
2022/01/06	15.1	127.60	5	127.90	126.50	10.1	2,387	0.42%
2022/01/05	39.4	128.73	26	128.75	130.00	13.3	2,390	0.56%
2022/01/04	6.1	133.93	12	133.92	133.50	-5.9	2,373	-0.25%
2022/01/03	17.7	137.21	26	134.85	134.50	-8.3	2,378	-0.35%
2021/12/30	14	138.04	7	138.29	136.50	7	2,391	0.29%
2021/12/29	9	137.11	5	137.70	137.50	4	2,404	0.17%
2021/12/28	3	137.34	9	138.11	137.00	-6	2,451	-0.25%
2021/12/27	5.1	136.90	4	137.13	136.50	1.1	2,476	0.04%
2021/12/24	9	138.50	5	138.10	137.00	4	2,498	0.16%
2021/12/23	6.3	138.79	6	138.92	137.00	0.3	2,505	0.01%
2021/12/22	8	137.06	9.1	137.39	137.00	-1.1	2,522	-0.04%
2021/12/21	15	135.70	17	135.79	136.00	-2	2,535	-0.08%
2021/12/20	7	134.43	12	135.08	134.00	-5	2,548	-0.20%
2021/12/17	19.2	134.89	15.1	136.13	134.00	4.2	2,577	0.16%
2021/12/16	8.2	137.32	9	137.28	137.00	-0.8	2,581	-0.03%
2021/12/15	4	136.13	5	136.80	137.00	-1	2,586	-0.04%
2021/12/14	28.1	134.70	16.7	134.71	133.00	11.4	2,600	0.44%
2021/12/13	3	138.67	8	138.06	138.00	-5	2,616	-0.19%
2021/12/10	10.1	138.91	13	139.35	139.00	-2.9	2,642	-0.11%
2021/12/09	21.2	141.23	11	140.59	140.50	10.2	2,666	0.38%
2021/12/08	21.1	145.24	16	145.63	144.00	5.1	2,672	0.19%
2021/12/07	52.1	146.52	47.1	148.38	144.50	4.9	2,684	0.18%
2021/12/06	31.1	144.63	15.4	144.27	144.00	15.7	2,689	0.58%
2021/12/03	89	147.57	104.3	147.11	146.00	-15.3	2,749	-0.56%	大賣/
2021/12/02	15.2	138.20	18	138.56	137.50	-2.8	2,716	-0.10%
2021/12/01	12.1	140.80	13	140.85	141.00	-0.9	2,863	-0.03%
2021/11/30	10	142.00	12	142.33	143.00	-2	3,033	-0.07%
2021/11/29	15.2	136.08	20	137.00	140.00	-4.8	3,084	-0.16%
2021/11/26	60.4	140.44	19	139.08	138.00	41.4	3,133	1.32%
2021/11/25	24.2	147.20	8	146.44	145.50	16.2	3,128	0.52%
2021/11/24	21	146.45	10.1	148.04	147.50	10.9	3,163	0.34%
2021/11/23	21.2	149.74	26	148.54	147.50	-4.8	3,203	-0.15%
2021/11/22	46.1	152.43	43	153.26	153.00	3.1	3,227	0.10%
2021/11/19	45.6	149.68	36.2	150.51	148.00	9.3	3,237	0.29%
2021/11/18	89.6	152.91	57.2	153.24	152.00	32.4	3,258	0.99%
2021/11/17	58.2	150.31	51	150.69	150.00	7.2	3,235	0.22%
2021/11/16	51.4	146.79	44	145.66	144.50	7.4	3,223	0.23%
2021/11/15	37	149.37	37.7	148.97	150.00	-0.6	3,229	-0.02%
2021/11/12	11.1	144.08	19	143.53	142.00	-7.9	3,249	-0.24%
2021/11/11	26.1	142.28	35	142.63	142.00	-8.9	3,297	-0.27%
2021/11/10	31.1	138.39	31	139.90	141.00	0.1	3,350	0.00%
2021/11/09	16	139.59	47	138.60	141.00	-31	3,397	-0.91%
2021/11/08	47.2	136.93	42	137.11	135.00	5.2	3,412	0.15%
2021/11/05	48.1	135.60	32	136.86	135.00	16.1	3,509	0.46%
2021/11/04	44	136.40	39	136.59	137.00	5	3,613	0.14%
2021/11/03	103.1	127.58	58	127.98	130.00	45.1	3,629	1.24%	大買/
2021/11/02	45.2	143.01	44	140.16	136.50	1.1	3,590	0.03%
2021/11/01	17.2	143.89	22	144.11	143.00	-4.8	3,577	-0.13%
2021/10/29	19	143.11	40	144.30	141.50	-21	3,648	-0.58%
2021/10/28	66	145.97	28.2	147.89	142.00	37.8	3,731	1.01%
2021/10/27	171.4	149.79	76	149.04	148.50	95.4	3,697	2.58%	大買/
2021/10/26	4	143.88	33	148.41	150.50	-29	3,612	-0.80%
2021/10/25	24	137.85	5	138.10	137.00	19	3,832	0.50%
2021/10/22	12	136.29	9	137.56	140.00	3	3,934	0.08%
2021/10/21	8	139.19	22	139.61	136.50	-14	4,086	-0.34%
2021/10/20	31	139.16	14	140.29	138.00	17	4,167	0.41%
2021/10/19	16	138.78	49	136.96	139.00	-33	4,414	-0.75%
2021/10/18	18	134.03	22	132.32	132.50	-4	4,487	-0.09%
2021/10/15	36	135.26	14	135.29	134.00	22	4,578	0.48%
2021/10/14	5	131.80	25	131.92	133.50	-20	4,669	-0.43%
2021/10/13	11.1	129.52	9	129.28	129.50	2.1	4,782	0.04%
2021/10/12	14	133.11	10	132.45	132.00	4	4,959	0.08%
2021/10/08	8	137.19	6.2	136.84	136.50	1.8	5,128	0.04%
2021/10/07	6	136.75	15.2	137.54	138.50	-9.2	5,259	-0.18%
2021/10/06	13	132.85	28.1	133.16	131.50	-15.1	5,479	-0.28%
2021/10/05	30	134.13	16	132.81	136.00	14	5,638	0.25%
2021/10/04	8.1	136.46	24	135.98	131.50	-15.9	5,895	-0.27%
2021/10/01	15.3	139.51	10.1	137.73	136.50	5.2	6,293	0.08%
2021/09/30	2	145.75	7.1	144.70	145.50	-5.1	6,656	-0.08%
2021/09/29	14	142.07	17	141.38	141.00	-3	6,863	-0.04%
2021/09/28	16	148.22	14	148.11	147.00	2	7,179	0.03%
2021/09/27	12	151.08	7.2	151.43	150.50	4.9	7,445	0.07%
2021/09/24	13	154.00	20	153.73	153.00	-7	7,637	-0.09%
2021/09/23	15	150.67	6	150.08	148.50	9	7,680	0.12%
2021/09/22	16.1	150.94	11.1	150.91	150.00	5.1	7,754	0.07%
2021/09/17	8	153.75	12	154.00	156.00	-4	7,804	-0.05%
2021/09/16	12	152.71	17	154.09	153.00	-5	7,920	-0.06%
2021/09/15	37	151.00	31	150.60	150.00	6	8,203	0.07%
2021/09/14	15	155.87	23	156.67	155.00	-8	8,271	-0.10%
2021/09/13	21	155.21	22.1	156.14	153.00	-1	8,335	-0.01%
2021/09/10	53	154.90	45	156.06	158.00	8	8,374	0.10%
2021/09/09	33	151.77	45	154.36	158.50	-12	8,398	-0.14%
2021/09/08	81.1	150.84	105	150.63	152.00	-23.9	8,418	-0.28%	大賣/
2021/09/07	54	152.29	46	152.49	151.00	8	8,391	0.10%
2021/09/06	111.2	151.75	133.1	153.54	151.50	-21.8	8,367	-0.26%	大買/大賣/
2021/09/03	136.2	162.58	147.4	162.95	157.00	-11.2	8,242	-0.14%	大買/大賣/
2021/09/02	97.3	176.15	47.3	176.72	173.50	50	8,106	0.62%
2021/09/01	91.4	179.94	50.1	180.66	182.00	41.3	8,127	0.51%
2021/08/31	20.1	174.00	21.7	175.61	176.50	-1.6	8,587	-0.02%
2021/08/30	17.1	175.17	35.1	176.38	174.00	-18.1	8,890	-0.20%
2021/08/27	60.6	175.10	43.1	175.27	172.00	17.5	9,095	0.19%
2021/08/26	65.1	175.42	44	177.74	177.00	21.1	9,402	0.22%
2021/08/25	189.1	178.11	219	177.61	177.50	-29.9	9,513	-0.31%	大買/大賣/
2021/08/24	97.3	175.92	55	173.77	172.50	42.3	9,545	0.44%
2021/08/23	31.1	178.83	50.3	180.11	180.50	-19.2	9,593	-0.20%
2021/08/20	74.2	171.52	64	171.04	171.50	10.2	9,595	0.11%
2021/08/19	74.4	174.99	62	175.69	171.50	12.4	9,570	0.13%
2021/08/18	54.2	175.77	57.2	172.91	179.00	-3	9,561	-0.03%
2021/08/17	62.2	179.06	51	178.82	170.00	11.2	9,490	0.12%
2021/08/16	89	181.57	248.9	181.37	186.50	-159.9	9,425	-1.70%	大賣/鉅額交易
2021/08/13	80.1	194.69	93.2	195.23	189.50	-13.1	9,339	-0.14%
2021/08/12	37	194.69	53	196.01	196.50	-16	9,269	-0.17%
2021/08/11	158.7	193.23	70	191.61	189.00	88.7	9,208	0.96%	大買/
2021/08/10	36.1	199.32	88.2	197.29	201.50	-52.2	9,089	-0.57%
2021/08/09	85.9	192.97	166	193.72	187.00	-80.1	8,983	-0.89%	大賣/
2021/08/06	40.3	198.26	94.1	198.78	197.00	-53.8	8,921	-0.60%
2021/08/05	29.2	200.15	47	200.89	197.00	-17.8	8,890	-0.20%
2021/08/04	93.4	205.60	97.4	205.22	202.00	-4	8,902	-0.05%
2021/08/03	145.2	206.76	71.2	205.54	211.00	74	8,836	0.84%	大買/
2021/08/02	151.2	196.92	104	197.50	200.00	47.2	8,731	0.54%	大買/大賣/
2021/07/30	178.8	199.21	95.4	200.53	196.50	83.4	8,683	0.96%	大買/
2021/07/29	244.4	195.43	364.2	191.32	206.00	-119.8	8,590	-1.39%	大買/大賣/鉅額交易
2021/07/28	150.6	205.22	58.9	203.87	197.50	91.7	8,361	1.10%	大買/
2021/07/27	261.3	223.57	154.8	225.17	219.00	106.4	8,312	1.28%	大買/大賣/鉅額交易
2021/07/26	84.5	220.26	83.2	219.67	217.50	1.3	8,247	0.02%
2021/07/23	250.4	229.56	256.5	233.64	224.00	-6.1	8,214	-0.07%	大買/大賣/
2021/07/22	78.1	219.91	48	220.35	222.00	30	8,118	0.37%
2021/07/21	62	217.85	62.2	215.96	212.50	-0.2	8,171	0.00%
2021/07/20	62	223.77	70.5	221.33	216.50	-8.5	8,103	-0.11%
2021/07/19	146.9	233.64	124.3	231.12	226.00	22.5	8,014	0.28%	大買/大賣/
2021/07/16	153.2	231.81	150.6	234.27	236.00	2.5	7,919	0.03%	大買/大賣/
2021/07/15	103.4	221.00	131.2	221.33	230.00	-27.8	7,748	-0.36%	大買/大賣/
2021/07/14	106.5	213.52	144.3	214.03	213.00	-37.8	7,601	-0.50%	大買/大賣/
2021/07/13	243.2	229.40	208.4	225.78	219.00	34.8	7,489	0.46%	大買/大賣/
2021/07/12	105.8	222.52	182.2	222.03	222.50	-76.4	7,274	-1.05%	大買/大賣/
2021/07/09	306.9	220.88	267.9	221.38	217.50	39	7,116	0.55%	大買/大賣/
2021/07/08	504.3	218.01	418.5	215.97	212.00	85.8	6,870	1.25%	大買/大賣/
2021/07/07	218.1	206.61	204.2	209.79	212.50	13.9	6,517	0.21%	大買/大賣/
2021/07/06	128.5	195.82	161.7	194.40	193.50	-33.2	6,250	-0.53%	大買/大賣/
2021/07/05	192.5	189.25	142.8	196.65	200.00	49.7	6,340	0.78%	大買/大賣/
2021/07/02	173.3	172.87	220.4	175.23	182.00	-47.1	6,096	-0.77%	大買/大賣/
2021/07/01	195	167.61	142.2	167.41	165.50	52.8	5,839	0.90%	大買/大賣/
2021/06/30	48	160.62	56.2	158.24	161.00	-8.2	5,689	-0.14%
2021/06/29	67.1	161.82	100.6	157.39	155.50	-33.6	5,643	-0.59%
2021/06/28	30.1	161.55	27.4	161.27	160.50	2.7	5,660	0.05%
2021/06/25	94.3	164.14	115.1	164.91	162.00	-20.7	5,605	-0.37%	大賣/
2021/06/24	440.3	176.00	378.1	167.10	164.00	62.2	5,488	1.13%	大買/大賣/
2021/06/23	72.6	169.22	56.8	176.10	179.50	15.8	5,174	0.30%
2021/06/22	49.3	160.51	120.1	157.77	163.50	-70.8	5,077	-1.39%	大賣/
2021/06/21	26.5	169.83	24.3	173.69	166.00	2.2	4,985	0.04%
2021/06/18	60.6	183.61	17	183.50	184.00	43.6	4,939	0.88%
2021/06/17	19	173.94	47	174.16	181.50	-28	4,905	-0.57%
2021/06/16	18	168.46	37.1	167.89	165.00	-19	4,857	-0.39%
2021/06/15	13	168.84	16	169.62	169.50	-3	4,804	-0.06%
2021/06/11	31.5	169.38	44.1	169.02	169.00	-12.6	4,764	-0.26%
2021/06/10	23.1	165.69	31.8	166.59	166.50	-8.7	4,732	-0.18%
2021/06/09	25.1	166.08	46.1	166.28	170.00	-21	4,693	-0.45%
2021/06/08	585.9	167.04	616	166.76	163.00	-30.1	4,611	-0.65%	大買/大賣/
2021/06/07	226	161.42	214.8	163.01	166.50	11.2	4,091	0.27%	大買/大賣/
2021/06/04	169	147.92	170	148.79	151.50	-1	3,753	-0.03%	大買/大賣/
2021/06/03	221.1	139.91	244	139.71	138.00	-22.9	3,497	-0.66%	大買/大賣/
2021/06/02	154.1	128.68	129.2	128.09	133.00	24.9	3,134	0.80%	大買/大賣/
2021/06/01	51	125.44	92	127.57	131.00	-41	2,968	-1.38%
2021/05/31	124	122.29	98	122.92	119.50	26	2,860	0.91%	大買/
2021/05/28	84	114.96	132	117.23	118.00	-48	2,738	-1.75%	大賣/
2021/05/27	52	107.61	44	107.56	107.50	8	2,675	0.30%
2021/05/26	49.1	106.52	47	106.97	108.00	2.1	2,649	0.08%
2021/05/25	10	102.28	32	103.53	103.50	-22	2,614	-0.84%
2021/05/24	4.2	98.70	41.1	98.75	99.80	-36.9	2,598	-1.42%
2021/05/21	6	96.87	8	97.48	96.60	-2	2,645	-0.08%
2021/05/20	10	95.98	11	96.38	95.00	-1	2,660	-0.04%
2021/05/19	30	95.69	17	95.90	96.60	13	2,669	0.49%
2021/05/18	10	92.40	13	89.88	94.30	-3	2,670	-0.11%
2021/05/17	24	87.80	150	86.94	85.80	-126	2,663	-4.73%	大賣/鉅額交易
2021/05/14	50.1	97.13	49.1	97.51	95.30	1	2,638	0.04%
2021/05/13	20	94.37	52	91.80	94.00	-32	2,621	-1.22%
2021/05/12	28	92.93	28.3	91.23	91.10	-0.3	2,609	-0.01%
2021/05/11	48	102.04	16.4	102.51	99.80	31.7	2,568	1.23%
2021/05/10	13	110.69	10	109.95	109.50	3	2,549	0.12%
2021/05/07	22	112.86	19	112.50	114.00	3	2,545	0.12%
2021/05/06	25.1	108.36	24	107.58	108.00	1.1	2,544	0.04%
2021/05/05	13.2	111.37	16	113.03	107.00	-2.9	2,536	-0.11%
2021/05/04	35.1	113.91	41	114.85	112.00	-5.9	2,529	-0.23%
2021/05/03	74	123.68	80.4	124.07	121.00	-6.4	2,490	-0.26%
2021/04/29	91	135.23	82	136.58	134.00	9	2,423	0.37%
2021/04/28	105.4	136.85	62.6	136.78	134.00	42.8	2,383	1.80%	大買/
2021/04/27	59.3	134.39	113	136.18	140.00	-53.7	2,237	-2.40%	大賣/
2021/04/26	57.1	123.50	46	125.87	127.50	11.1	2,105	0.53%
2021/04/23	37	120.18	8	120.69	122.00	29	2,132	1.36%
2021/04/22	93	120.37	18	120.14	118.50	75	2,375	3.16%
2021/04/21	80.2	123.98	22	123.80	123.50	58.2	2,405	2.42%
2021/04/20	16.2	126.22	22.1	125.94	127.00	-5.9	2,414	-0.25%
2021/04/19	19	124.92	38.2	126.60	123.00	-19.2	2,454	-0.78%
2021/04/16	34.2	126.53	12.1	127.02	128.00	22.1	2,446	0.90%
2021/04/15	49	123.14	14	124.36	124.50	35	2,469	1.42%
2021/04/14	62.1	124.19	48.2	124.43	122.00	13.9	2,512	0.55%
2021/04/13	48.2	133.48	69.6	134.05	127.00	-21.4	2,667	-0.80%
2021/04/12	98	141.12	125.4	141.36	136.00	-27.4	2,764	-0.99%	大賣/
2021/04/09	307.3	139.22	235.4	139.47	137.00	71.9	2,716	2.65%	大買/大賣/
2021/04/08	53	125.92	68.1	127.38	135.00	-15.1	2,426	-0.62%
2021/04/07	34.1	123.34	23	122.57	123.00	11.1	2,360	0.47%
2021/04/06	62	124.66	70	124.94	124.00	-8	2,372	-0.34%
2021/04/01	34	121.31	25	121.08	121.00	9	2,366	0.38%
2021/03/31	94.1	123.13	82	123.10	122.50	12.1	2,445	0.49%
2021/03/30	19	118.79	24	118.42	118.00	-5	2,371	-0.21%
2021/03/29	29.1	117.09	24	117.44	118.00	5.1	2,384	0.21%
2021/03/26	2	114.50	3	113.50	115.00	-1	2,412	-0.04%
2021/03/25	5	113.40	2	113.25	112.50	3	2,456	0.12%
2021/03/24	2	114.50	3	115.17	114.50	-1	2,488	-0.04%
2021/03/23	21	117.62	12.1	117.01	115.50	8.9	2,548	0.35%
2021/03/22	35	120.71	41	121.10	119.50	-6	2,578	-0.23%
2021/03/19	20	118.93	19	119.95	119.50	1	2,643	0.04%
2021/03/18	14	117.89	19	117.74	117.50	-5	2,715	-0.18%
2021/03/17	10	117.45	14.2	117.43	116.50	-4.2	2,838	-0.15%
2021/03/16	9	116.72	14	116.82	116.00	-5	2,965	-0.17%
2021/03/15	12.1	115.88	12	116.46	116.50	0	3,030	0.00%
2021/03/12	9	114.67	7	114.64	114.00	2	3,092	0.06%
2021/03/11	13.1	114.12	20	114.55	115.00	-6.9	3,125	-0.22%
2021/03/10	4.2	109.19	2	109.25	109.00	2.2	3,156	0.07%
2021/03/09	5	108.70	6.1	109.59	108.50	-1.1	3,187	-0.03%
2021/03/08	12	111.88	12	111.21	109.00	0	3,239	0.00%
2021/03/05	6	109.17	6	110.42	111.00	0	3,289	0.00%
2021/03/04	11	110.91	1	111.50	110.00	10	3,314	0.30%
2021/03/03	6	111.50	10.1	111.46	114.00	-4.1	3,366	-0.12%
2021/03/02	7	113.71	14	114.11	111.50	-7	3,412	-0.21%
2021/02/26	12	115.63	13	115.69	115.00	-1	3,825	-0.03%
2021/02/25	37	119.49	19.1	119.02	118.50	18	4,351	0.41%
2021/02/24	19	120.74	18.5	121.11	118.00	0.5	4,709	0.01%
2021/02/23	61	121.89	47	121.78	119.50	14	5,222	0.27%
2021/02/22	12	119.38	46	119.27	120.00	-34	5,320	-0.64%
2021/02/19	20	117.68	18	117.83	119.00	2	5,435	0.04%
2021/02/18	24	116.52	5	115.90	117.00	19	5,439	0.35%
2021/02/17	8	113.12	22	113.77	115.00	-14	5,468	-0.26%
2021/02/05	36	110.90	20	111.43	109.00	16	5,474	0.29%
2021/02/04	5	111.70	2.1	111.76	112.00	2.9	5,509	0.05%
2021/02/03	4	113.13	5	113.50	110.50	-1	5,533	-0.02%
2021/02/02	7.1	110.02	6	111.00	111.50	1.1	5,538	0.02%
2021/02/01	14	106.39	31	106.90	109.50	-17	5,547	-0.31%
2021/01/29	12	112.54	15	112.00	109.00	-3	5,541	-0.05%
2021/01/28	9	113.33	11	113.68	113.00	-2	5,530	-0.04%
2021/01/27	5	113.90	3	113.83	113.50	2	5,528	0.04%
2021/01/26	37	114.39	52	113.69	112.00	-15	5,514	-0.27%
2021/01/25	26	111.29	29	113.62	115.50	-3	5,492	-0.05%
2021/01/22	42.4	114.54	24	114.25	114.50	18.4	5,463	0.34%
2021/01/21	68	115.54	48	114.58	112.00	20	5,433	0.37%
2021/01/20	52.1	116.43	64	116.48	115.00	-11.9	5,396	-0.22%
2021/01/19	15	121.60	25	122.00	121.00	-10	5,354	-0.19%
2021/01/18	59.7	121.27	43.1	122.73	121.50	16.7	5,337	0.31%
2021/01/15	265.5	133.13	385.1	132.28	126.00	-119.6	5,278	-2.27%	大買/大賣/鉅額交易
2021/01/14	57.1	128.15	57	128.19	129.50	0.1	5,026	0.00%
2021/01/13	16	125.00	9	125.22	124.50	7	4,978	0.14%
2021/01/12	101.1	126.74	85	126.34	124.50	16.1	4,954	0.32%	大買/
2021/01/11	8	123.25	15	123.33	123.50	-7	4,901	-0.14%
2021/01/08	53	122.96	42	123.93	122.00	11	4,896	0.23%
2021/01/07	82	128.18	70	127.64	126.50	12	4,855	0.25%
2021/01/06	206	131.34	179	131.13	127.00	27	4,805	0.56%	大買/大賣/
2021/01/05	69	132.98	74	135.18	139.00	-5	4,609	-0.11%
2021/01/04	31	125.18	64.3	126.32	126.50	-33.3	4,509	-0.74%
2020/12/31	47	121.15	21	121.50	121.00	26	4,466	0.58%
2020/12/30	37	122.80	30	122.05	121.00	7	4,469	0.16%
2020/12/29	47	121.33	29.4	121.47	120.00	17.6	4,500	0.39%
2020/12/28	86	123.51	39	124.37	122.00	47	4,474	1.05%
2020/12/25	74.2	126.59	107.1	125.84	126.00	-32.9	4,422	-0.74%	大賣/
2020/12/24	45	119.24	11	120.68	119.50	34	4,312	0.79%
2020/12/23	2	120.75	38	119.36	122.00	-36	4,285	-0.84%
2020/12/22	73	121.38	125	122.35	118.50	-52	4,267	-1.22%	大賣/
2020/12/21	92	119.26	76	120.83	121.50	16	4,226	0.38%
2020/12/18	69	122.67	69	124.07	122.50	0	4,183	0.00%
2020/12/17	91.1	123.82	71	124.05	123.50	20.1	4,150	0.48%
2020/12/16	56	128.71	43	129.12	128.00	13	4,091	0.32%
2020/12/15	81	128.16	136	127.93	126.00	-55	4,049	-1.36%	大賣/
2020/12/14	185	136.86	236	135.50	130.50	-51	3,998	-1.27%	大買/大賣/
2020/12/11	164	136.29	146	136.40	133.00	18	3,912	0.46%	大買/大賣/
2020/12/10	96.4	138.38	52	137.82	137.00	44.4	3,783	1.17%
2020/12/09	42.5	143.82	37	144.62	146.50	5.5	3,652	0.15%
2020/12/08	23	135.87	27.2	136.71	141.50	-4.2	3,579	-0.12%
2020/12/07	28	126.86	19	126.90	129.00	9	3,520	0.26%
2020/12/04	34.3	128.16	45	126.56	127.00	-10.7	3,488	-0.31%
2020/12/03	29	135.45	40	133.35	135.00	-11	3,452	-0.32%
2020/12/02	14	134.75	29	134.21	134.50	-15	3,460	-0.43%
2020/12/01	7.1	134.83	27	136.25	137.50	-19.9	3,469	-0.57%
2020/11/30	16	132.38	10	132.20	131.00	6	3,493	0.17%
2020/11/27	22.2	136.09	45.1	135.09	135.00	-23	3,462	-0.66%
2020/11/26	7	131.29	25.1	131.53	131.00	-18.1	3,402	-0.53%
2020/11/25	458.1	131.54	479	131.59	128.00	-21	3,348	-0.63%	大買/大賣/
2020/11/24	805	132.13	811	131.69	128.00	-6	2,926	-0.20%	大買/大賣/
2020/11/23	401	122.71	404.9	122.33	128.00	-3.9	2,390	-0.16%	大買/大賣/
2020/11/20	632.1	115.42	517	115.65	116.50	115.1	2,019	5.70%	大買/大賣/鉅額交易
2020/11/19	181	108.25	143	109.68	111.50	38	1,487	2.55%	大買/大賣/
2020/11/18	61	98.23	114	98.70	101.50	-53	1,329	-3.99%	大賣/
2020/11/17	13	92.20	31	92.59	92.30	-18	1,196	-1.50%
2020/11/16	53	93.36	49	93.20	92.00	4	1,197	0.33%
2020/11/13	13	91.65	26	91.47	91.30	-13	1,160	-1.12%
2020/11/12	44	91.45	24	92.58	90.50	20	1,142	1.75%
2020/11/11	16	90.26	22	90.89	91.30	-6	1,113	-0.54%
2020/11/10	25	90.19	96	89.86	89.10	-71	1,087	-6.53%
2020/11/09	28	89.55	25	89.80	89.70	3	1,065	0.28%
2020/11/06	27	88.57	12	88.47	88.00	15	1,057	1.42%
2020/11/05	3	87.23	3	87.37	87.50	0	1,048	0.00%
2020/11/04	86	87.51	27	87.41	86.90	59	1,059	5.57%
2020/11/03	5	85.30	13	85.66	85.40	-8	1,049	-0.76%
2020/11/02	13	82.95	1	84.00	84.20	12	1,068	1.12%
2020/10/30	41	83.85	3	84.07	84.00	38	1,108	3.43%
2020/10/29	5	83.16	11	83.49	84.00	-6	1,118	-0.54%
2020/10/28	16	84.91	0	0.00	84.50	16	1,114	1.44%
2020/10/27	1	85.40	10	85.55	85.80	-9	1,114	-0.81%
2020/10/26	18	86.68	15	86.90	85.80	3	1,116	0.27%
2020/10/23	5	87.62	1	87.70	88.20	4	1,117	0.36%
2020/10/22	15	87.59	5	87.30	87.80	10	1,130	0.88%
2020/10/21	4	89.18	2	89.10	88.70	2	1,139	0.18%
2020/10/20	4	89.18	7	89.97	89.00	-3	1,163	-0.26%
2020/10/19	46	89.27	13	89.91	90.50	33	1,165	2.83%
2020/10/16	10	89.53	15	89.62	88.80	-5	1,174	-0.43%
2020/10/15	1	88.10	3	87.70	87.50	-2	1,183	-0.17%
2020/10/14	18	89.17	43	89.63	88.80	-25	1,181	-2.12%
2020/10/13	10	89.59	17	89.87	90.10	-7	1,173	-0.60%
2020/10/12	43	91.88	36	91.94	90.60	7	1,163	0.60%
2020/10/08	10	90.33	21	90.38	89.50	-11	1,104	-1.00%
2020/10/07	33	90.36	25	90.24	89.20	8	1,092	0.73%
2020/10/06	37	90.64	57	90.58	89.50	-20	1,088	-1.84%
2020/10/05	6	87.38	14	87.56	87.90	-8	1,064	-0.75%
2020/09/30	2	85.35	1	84.10	85.00	1	1,116	0.09%
2020/09/29	5	84.22	3	84.70	83.60	2	1,216	0.16%
2020/09/28	3	84.67	1	84.20	84.40	2	1,260	0.16%
2020/09/25	6	80.98	6	80.97	83.40	0	1,318	0.00%
2020/09/24	3	82.30	4	82.00	81.90	-1	1,339	-0.07%
2020/09/23	1	84.40	15	84.25	84.30	-14	1,357	-1.03%
2020/09/22	14	84.60	7	85.09	84.20	7	1,416	0.49%
2020/09/21	2	87.05	6	86.33	86.10	-4	1,486	-0.27%
2020/09/18	3	87.83	3	87.97	87.20	0	1,484	0.00%
2020/09/17	79	89.38	62	89.94	88.50	17	1,481	1.15%
2020/09/16	4	87.55	7	87.76	87.60	-3	1,446	-0.21%
2020/09/15	6	85.40	2	85.30	85.00	4	1,451	0.28%
2020/09/14	4	84.65	3	84.60	84.50	1	1,453	0.07%
2020/09/11	1	84.80	4	85.08	84.40	-3	1,450	-0.21%
2020/09/10	6	86.05	1	84.40	84.80	5	1,459	0.34%
2020/09/09	1	86.90	23	86.63	86.60	-22	1,457	-1.51%
2020/09/08	24	88.50	25	89.03	88.30	-1	1,451	-0.07%
2020/09/07	43	89.94	36	91.74	88.00	7	1,444	0.48%
2020/09/04	56	88.63	55	89.15	91.70	1	1,416	0.07%
2020/09/03	53	88.42	98	88.33	90.50	-45	1,356	-3.32%
2020/09/02	7	81.97	1	82.10	82.30	6	1,280	0.47%
2020/09/01	7	81.00	5	81.00	81.60	2	1,288	0.16%
2020/08/31	1	81.80	10	81.85	81.70	-9	1,292	-0.70%
2020/08/28	1	81.30	12	81.42	81.60	-11	1,311	-0.84%
2020/08/27	12	81.20	1	80.70	80.90	11	1,325	0.83%
2020/08/26	1	82.00	2	82.40	82.00	-1	1,334	-0.07%
2020/08/25	3	81.73	10	82.31	81.60	-7	1,340	-0.52%
2020/08/24	0	0.00	1	81.90	81.50	-1	1,340	-0.07%
2020/08/21	1	80.60	6	81.02	81.70	-5	1,346	-0.37%
2020/08/20	55	79.74	38	79.27	78.80	17	1,356	1.25%
2020/08/19	37	84.61	4	87.38	83.90	33	1,338	2.46%
2020/08/18	15	86.13	8	86.78	86.20	7	1,338	0.52%
2020/08/17	14	86.61	9	85.72	86.20	5	1,339	0.37%
2020/08/14	3	83.13	6	82.67	83.50	-3	1,332	-0.23%
2020/08/13	0	0.00	30	84.44	83.20	-30	1,335	-2.25%
2020/08/12	33	83.07	9	83.49	83.50	24	1,348	1.78%
2020/08/11	3	88.20	9	86.74	86.10	-6	1,344	-0.45%
2020/08/10	8	88.18	24	88.92	88.00	-16	1,359	-1.18%
2020/08/07	3	87.27	10	87.55	87.40	-7	1,371	-0.51%
2020/08/06	15	88.23	28.1	88.07	88.00	-13.1	1,374	-0.96%
2020/08/05	56	88.28	38.3	88.49	89.00	17.7	1,364	1.30%
2020/08/04	16	84.61	2.2	84.97	84.70	13.8	1,333	1.04%
2020/08/03	0	0.00	1	82.60	82.50	-1	1,337	-0.07%
2020/07/31	4	82.13	4.1	83.02	82.50	-0.1	1,357	0.00%
2020/07/30	5	82.32	8	82.30	82.60	-3	1,425	-0.21%
2020/07/29	6	80.50	5.4	80.95	81.00	0.7	1,467	0.04%
2020/07/28	18	79.86	9	80.20	79.10	9	1,476	0.61%
2020/07/27	14	82.48	2	83.15	82.00	12	1,489	0.81%
2020/07/24	30	86.46	27	88.06	84.50	3	1,544	0.19%
2020/07/23	16	86.95	15	86.92	87.30	1	1,536	0.07%
2020/07/22	11	88.42	16	88.68	87.80	-5	1,553	-0.32%
2020/07/21	18	87.06	29	86.87	89.00	-11	1,541	-0.71%
2020/07/20	2	82.85	4	83.05	83.10	-2	1,526	-0.13%
2020/07/17	23	84.99	19	85.33	84.10	4	1,545	0.26%
2020/07/16	17	85.29	26	85.44	85.10	-9	1,568	-0.57%
2020/07/15	20	86.65	16	87.29	86.00	4	1,575	0.25%
2020/07/14	26	87.05	32	87.51	86.50	-6	1,602	-0.37%
2020/07/13	22	89.53	5	90.12	89.00	17	1,605	1.06%
2020/07/10	36	90.77	12	93.33	89.00	24	1,626	1.48%
2020/07/09	67	96.58	38	97.41	95.40	29	1,623	1.79%
2020/07/08	44	95.90	63	95.03	96.10	-19	1,574	-1.21%
2020/07/07	29	90.19	18	90.69	91.00	11	1,497	0.73%
2020/07/06	47	91.01	51	90.69	91.30	-4	1,483	-0.27%
2020/07/03	19	88.23	34	88.29	87.40	-15	1,464	-1.02%
2020/07/02	23	88.37	18	88.27	88.30	5	1,509	0.33%
2020/07/01	53	87.93	34	87.91	87.30	19	1,551	1.22%
2020/06/30	43	84.87	62	85.16	87.20	-19	1,597	-1.19%
2020/06/29	15	79.79	4	79.25	79.30	11	1,539	0.71%
2020/06/24	1	81.50	1	81.10	80.70	0	1,555	0.00%
2020/06/23	3	80.40	3	81.37	80.20	0	1,587	0.00%
2020/06/22	6	81.85	9	81.99	82.00	-3	1,616	-0.19%
2020/06/19	9	80.32	12	80.55	80.40	-3	1,644	-0.18%
2020/06/18	6	79.38	20	79.70	79.70	-14	1,666	-0.84%
2020/06/17	17	80.41	14	80.59	79.90	3	1,685	0.18%
2020/06/16	9	79.91	33	79.87	81.90	-24	1,724	-1.39%
2020/06/15	5	77.92	9	77.83	77.40	-4	1,741	-0.23%
2020/06/12	8	77.44	1	77.60	78.20	7	1,773	0.39%
2020/06/11	6	80.12	5	80.52	79.10	1	1,807	0.06%
2020/06/10	2	82.80	1	82.10	82.40	1	1,845	0.05%
2020/06/09	3	84.10	22	83.72	83.00	-19	1,909	-0.99%
2020/06/08	15	84.51	5	84.04	83.60	10	1,966	0.51%
2020/06/05	14	83.76	21	83.72	84.00	-7	2,022	-0.35%
2020/06/04	11	83.74	13	83.82	83.30	-2	2,098	-0.10%
2020/06/03	13	82.48	5	82.82	82.70	8	2,287	0.35%
2020/06/02	9	82.21	3	82.60	81.70	6	2,311	0.26%
2020/06/01	8	81.44	5	81.56	81.70	3	2,347	0.13%
2020/05/29	2	79.80	3	80.07	79.80	-1	2,453	-0.04%
2020/05/28	3	79.90	2	81.30	79.10	1	2,582	0.04%
2020/05/27	9	81.30	13	81.36	81.30	-4	2,610	-0.15%
2020/05/26	3	80.50	4	80.95	80.40	-1	2,638	-0.04%
2020/05/25	11	80.17	9	79.28	81.00	2	2,728	0.07%
2020/05/22	6	80.52	3	82.00	79.00	3	2,805	0.11%
2020/05/21	13	82.83	7	82.96	82.50	6	2,815	0.21%
2020/05/20	1	81.00	2	81.00	81.40	-1	2,854	-0.04%
2020/05/19	8	80.23	9	79.76	80.50	-1	2,980	-0.03%
2020/05/18	13	78.75	10	78.99	78.20	3	3,121	0.10%
2020/05/15	14	80.94	13	80.87	80.00	1	3,264	0.03%
2020/05/14	19	84.25	20.3	83.16	81.20	-1.3	3,280	-0.04%
2020/05/13	6	86.85	4	87.00	87.10	2	3,268	0.06%
2020/05/12	19	89.05	11	88.22	87.30	8	3,285	0.24%
2020/05/11	7	88.99	8	88.86	88.80	-1	3,311	-0.03%
2020/05/08	11	89.90	12	89.19	88.30	-1	3,326	-0.03%
2020/05/07	13	89.28	21	89.48	89.50	-8	3,336	-0.24%
2020/05/06	47	89.87	20	90.00	88.20	27	3,363	0.80%
2020/05/05	26.1	92.76	24.2	92.85	93.50	1.9	3,339	0.06%
2020/05/04	7.1	89.83	19	89.35	89.10	-11.9	3,360	-0.35%
2020/04/30	19.1	92.12	7	92.40	91.50	12.1	3,378	0.36%
2020/04/29	42.2	92.91	56	92.73	92.30	-13.8	3,378	-0.41%
2020/04/28	20	89.99	17.9	89.88	89.90	2.1	3,353	0.06%
2020/04/27	22.1	89.14	43	89.28	88.80	-20.9	3,359	-0.62%
2020/04/24	8	88.06	14	87.96	87.80	-6	3,370	-0.18%
2020/04/23	12	87.21	2	87.30	86.60	10	3,424	0.29%
2020/04/22	15.1	84.55	72	85.88	87.20	-56.9	3,512	-1.62%
2020/04/21	28	87.22	15	87.99	84.60	13	3,614	0.36%
2020/04/20	4	88.68	8	88.24	88.80	-4	3,620	-0.11%
2020/04/17	20	89.33	41	90.09	87.60	-21	3,676	-0.57%
2020/04/16	14	88.89	14	88.14	89.00	0	3,675	0.00%
2020/04/15	33	89.51	30	89.77	88.00	3	3,720	0.08%
2020/04/14	18	88.32	29	88.59	88.20	-11	3,757	-0.29%
2020/04/13	7	87.27	12	87.86	86.50	-5	3,806	-0.13%
2020/04/10	33	87.07	12	86.75	86.10	21	3,877	0.54%
2020/04/09	40	87.44	20.1	87.27	85.10	19.9	4,017	0.50%
2020/04/08	43	87.74	52.1	87.72	87.90	-9.1	4,048	-0.22%
2020/04/07	100	87.26	91.2	86.97	86.80	8.8	4,018	0.22%
2020/04/06	62	79.21	88	80.45	82.00	-26	3,984	-0.65%
2020/04/01	97.1	77.47	81	77.36	77.80	16.1	3,941	0.41%
2020/03/31	11	72.86	9.1	72.11	73.00	1.9	3,858	0.05%
2020/03/30	17	69.92	18	70.14	73.00	-1	3,844	-0.03%
2020/03/27	47	74.13	34	74.16	71.50	13	3,836	0.34%
2020/03/26	28.1	71.52	16	70.86	73.00	12.1	3,812	0.32%
2020/03/25	24	70.85	42	71.00	72.20	-18	3,794	-0.47%
2020/03/24	33	64.72	29	64.95	65.70	4	3,768	0.11%
2020/03/23	34	60.37	43	60.73	59.80	-9	3,824	-0.24%
2020/03/20	81.1	65.99	90	65.91	66.30	-8.9	3,825	-0.23%
2020/03/19	32	64.03	15	64.71	62.10	17	3,844	0.44%
2020/03/18	51.1	73.93	71	74.05	68.90	-19.9	3,930	-0.51%
2020/03/17	38	77.87	80	77.13	74.10	-42	3,901	-1.08%
2020/03/16	116	83.71	48	86.10	80.90	68	3,863	1.76%	大買/
2020/03/13	111	85.12	116	87.23	89.80	-5	3,824	-0.13%	大買/大賣/
2020/03/12	119.1	94.32	114	95.66	93.30	5.1	3,792	0.13%	大買/大賣/
2020/03/11	88	106.94	40	105.26	102.00	48	3,737	1.28%
2020/03/10	85	105.62	73	105.97	109.00	12	3,673	0.33%
2020/03/09	251	114.34	257	113.67	105.00	-6	3,592	-0.17%	大買/大賣/
2020/03/06	35	112.44	50	112.14	114.00	-15	3,385	-0.44%
2020/03/05	60	113.03	70	113.03	113.50	-10	3,348	-0.30%
2020/03/04	173	113.94	153	113.99	112.00	20	3,301	0.61%	大買/大賣/
2020/03/03	106	112.83	97	112.84	113.00	9	3,189	0.28%	大買/
2020/03/02	23	105.26	23	105.76	107.50	0	3,060	0.00%
2020/02/27	31	106.56	33	105.71	104.50	-2	3,030	-0.07%
2020/02/26	69	112.68	78	111.37	108.50	-9	3,021	-0.30%
2020/02/25	46	109.53	42	110.10	112.50	4	2,932	0.14%
2020/02/24	18	106.81	17	107.06	108.00	1	2,846	0.04%
2020/02/21	95	109.33	75	109.43	108.50	20	2,825	0.71%
2020/02/20	172	115.01	179	114.63	112.50	-7	2,775	-0.25%	大買/大賣/
2020/02/19	161	112.67	112	112.43	111.50	49	2,640	1.86%	大買/大賣/
2020/02/18	137	109.92	140	110.48	112.50	-3	2,484	-0.12%	大買/大賣/
2020/02/17	59	100.69	56	100.68	102.50	3	2,333	0.13%
2020/02/14	26	99.81	72	99.71	99.50	-46	2,298	-2.00%
2020/02/13	65	99.43	40	100.81	98.80	25	2,283	1.09%
2020/02/12	52	101.88	103	101.46	100.00	-51	2,269	-2.25%	大賣/
2020/02/11	23	99.74	28	100.07	100.00	-5	2,255	-0.22%
2020/02/10	43	97.70	64	97.10	97.50	-21	2,253	-0.93%
2020/02/07	88	98.64	90	100.15	97.80	-2	2,247	-0.09%
2020/02/06	42	99.23	35	99.77	98.30	7	2,250	0.31%
2020/02/05	54	98.31	40	97.49	97.00	14	2,207	0.63%
2020/02/04	49	94.13	21	93.12	96.50	28	2,143	1.31%
2020/02/03	34	89.64	32	88.02	91.00	2	2,113	0.09%
2020/01/31	117	95.98	79	96.50	93.60	38	2,085	1.82%	大買/
2020/01/30	86	99.76	43	100.15	99.50	43	2,049	2.10%
2020/01/20	65	110.85	66	110.86	110.50	-1	2,021	-0.05%
2020/01/17	76	115.26	56	114.96	113.00	20	1,995	1.00%
2020/01/16	129	114.44	213	114.58	116.00	-84	1,939	-4.33%	大買/大賣/
2020/01/15	213	112.78	228	113.11	111.50	-15	1,862	-0.81%	大買/大賣/
2020/01/14	62	109.13	71	108.29	109.00	-9	1,736	-0.52%
2020/01/13	92	110.34	79	110.75	108.00	13	1,699	0.77%
2020/01/10	38	106.55	34	107.43	108.00	4	1,634	0.24%
2020/01/09	49	105.60	67	106.43	108.00	-18	1,596	-1.13%
2020/01/08	82	106.86	66	106.39	102.50	16	1,537	1.04%
2020/01/07	135	108.39	138.1	107.78	104.50	-3.1	1,471	-0.21%	大買/大賣/
2020/01/06	124	111.05	129	111.67	112.50	-5	1,395	-0.36%	大買/大賣/
2020/01/03	172	109.10	186	109.95	110.00	-14	1,323	-1.06%	大買/大賣/
2020/01/02	55	103.47	41	103.52	104.00	14	1,179	1.19%
2019/12/31	11	99.98	22	99.74	99.60	-11	1,130	-0.97%
2019/12/30	39	102.65	51	101.63	100.50	-12	1,123	-1.07%
2019/12/27	59	100.00	21	100.11	100.00	38	1,095	3.47%
2019/12/26	11.1	98.74	9	98.92	98.10	2.1	1,093	0.19%
2019/12/25	3	96.53	5	96.64	96.80	-2	1,100	-0.18%
2019/12/24	22	97.28	14	96.33	96.60	8	1,185	0.67%
2019/12/23	4	97.55	7	97.81	97.30	-3	1,256	-0.24%
2019/12/20	24	98.85	46	98.41	96.80	-22	1,289	-1.71%
2019/12/19	15	100.49	19	100.47	100.00	-4	1,395	-0.29%
2019/12/18	195	102.42	143	103.21	102.50	52	1,475	3.52%	大買/大賣/
2019/12/17	11	99.70	12	100.22	99.20	-1	1,415	-0.07%
2019/12/16	62	100.10	55	100.55	101.50	7	1,422	0.49%
2019/12/13	96	98.89	148	98.90	99.10	-52	1,475	-3.52%	大賣/
2019/12/12	12	94.02	21	93.69	92.90	-9	1,368	-0.66%
2019/12/11	4	94.80	3	95.13	94.00	1	1,374	0.07%
2019/12/10	13	96.82	37	95.65	95.40	-24	1,388	-1.73%
2019/12/09	71	96.31	47	96.91	96.40	24	1,407	1.70%
2019/12/06	30	91.71	11	92.73	92.80	19	1,381	1.38%
2019/12/05	1	89.80	2	90.25	89.60	-1	1,381	-0.07%
2019/12/04	0	0.00	1	88.80	89.00	-1	1,385	-0.07%
2019/12/03	1	89.90	0	0.00	90.30	1	1,392	0.07%
2019/12/02	1	89.40	1	90.20	89.10	0	1,397	0.00%
2019/11/29	1	92.00	2	92.80	91.80	-1	1,405	-0.07%
2019/11/28	1	93.50	1	94.70	93.30	0	1,413	0.00%
2019/11/27	0	0.00	2	94.60	94.30	-2	1,425	-0.14%
2019/11/26	1	94.00	2	94.45	94.00	-1	1,447	-0.07%
2019/11/25	18	97.75	20	97.34	94.10	-2	1,487	-0.13%
2019/11/22	3	90.40	2	90.55	91.60	1	1,502	0.07%
2019/11/21	2	88.40	2	88.45	88.50	0	1,559	0.00%
2019/11/20	3	89.50	2	89.45	89.00	1	1,662	0.06%
2019/11/19	0	0.00	2	89.20	89.10	-2	1,730	-0.12%
2019/11/18	2	90.30	2	89.75	90.10	0	1,760	0.00%
2019/11/15	1	89.00	6	90.08	89.90	-5	1,759	-0.28%
2019/11/14	6	88.47	16	88.50	88.00	-10	1,756	-0.57%
2019/11/13	8	90.40	3	90.37	89.90	5	1,752	0.29%
2019/11/12	3	89.90	0	0.00	90.50	3	1,752	0.17%
2019/11/11	8	92.09	11	91.06	90.30	-3	1,750	-0.17%
2019/11/08	135	95.50	78	94.79	95.00	57	1,750	3.26%	大買/
2019/11/07	82	100.92	71	100.98	99.60	11	1,724	0.64%
2019/11/06	43	98.97	88	99.06	98.00	-45	1,696	-2.65%
2019/11/05	76	100.64	72	100.44	100.50	4	1,678	0.24%
2019/11/04	15	93.85	11	93.21	94.00	4	1,624	0.25%
2019/11/01	1	93.10	7	93.07	93.10	-6	1,619	-0.37%
2019/10/31	4	94.10	2	94.90	92.70	2	1,615	0.12%
2019/10/30	2	93.75	3	94.00	93.60	-1	1,610	-0.06%
2019/10/29	12	94.88	8	94.33	93.00	4	1,608	0.25%
2019/10/28	10	96.36	3	97.07	95.80	7	1,601	0.44%
2019/10/25	28	98.51	30	97.78	97.30	-2	1,597	-0.13%
2019/10/24	7	98.93	10	99.00	98.60	-3	1,585	-0.19%
2019/10/23	25	98.22	33	98.05	98.40	-8	1,571	-0.51%
2019/10/22	8	95.25	5	96.22	95.00	3	1,548	0.19%
2019/10/21	8	95.14	4	95.55	95.50	4	1,546	0.26%
2019/10/18	8	95.80	8	95.81	94.40	0	1,545	0.00%
2019/10/17	1	95.30	1	95.60	95.60	0	1,539	0.00%
2019/10/16	13	97.53	9	97.12	95.70	4	1,535	0.26%
2019/10/15	10	97.10	20	95.95	96.30	-10	1,530	-0.65%
2019/10/14	17	98.78	24	99.18	98.00	-7	1,515	-0.46%
2019/10/09	20	99.06	21	98.73	98.30	-1	1,507	-0.07%
2019/10/08	57	98.89	59	98.41	98.00	-2	1,489	-0.13%
2019/10/07	17	102.85	37	102.81	102.50	-20	1,467	-1.36%
2019/10/04	18	101.53	7	101.64	101.00	11	1,451	0.76%
2019/10/03	17	100.57	18	101.12	101.50	-1	1,443	-0.07%
2019/10/02	12	102.08	24	102.83	100.50	-12	1,427	-0.84%
2019/10/01	121	102.19	117	102.97	99.70	4	1,400	0.29%	大買/大賣/
2019/09/27	166	107.01	95	106.54	103.00	71	1,367	5.19%	大買/
2019/09/26	110	114.73	107	114.48	114.00	3	1,276	0.24%	大買/大賣/
2019/09/25	138	109.53	140	109.24	113.00	-2	1,192	-0.17%	大買/大賣/
2019/09/24	213	111.85	160	112.67	108.00	53	1,146	4.62%	大買/大賣/
2019/09/23	90	106.35	118.2	106.75	109.50	-28.2	1,018	-2.77%	大賣/
2019/09/20	23	99.24	10	99.73	99.60	13	916	1.42%
2019/09/19	14.1	99.32	9	99.42	98.50	5.1	902	0.57%
2019/09/18	92.1	101.54	145.1	101.55	100.50	-53	878	-6.03%	大賣/
2019/09/17	4	94.10	24	95.23	96.00	-20	767	-2.61%
2019/09/16	7	96.29	8	95.70	94.00	-1	757	-0.13%
2019/09/12	6.1	96.14	10	95.77	96.60	-3.9	741	-0.53%
2019/09/11	18	95.74	53	94.49	94.00	-35	720	-4.86%
2019/09/10	15	92.11	10	92.78	92.50	5	686	0.73%
2019/09/09	7	91.44	31	90.26	91.60	-24	674	-3.56%
2019/09/06	4	89.25	1	88.80	89.00	3	665	0.45%
2019/09/05	7	91.60	7	91.54	89.90	0	663	0.00%
2019/09/04	3	90.70	3	90.23	91.30	0	663	0.00%
2019/09/03	8	90.33	5	91.88	89.30	3	663	0.45%
2019/09/02	8	90.08	4	89.20	91.10	4	649	0.62%
2019/08/30	5	91.70	11	92.19	92.00	-6	637	-0.94%
2019/08/29	31	91.70	35	91.54	90.20	-4	621	-0.64%
2019/08/28	126	99.54	108	96.96	94.20	18	594	3.03%	大買/大賣/
2019/08/27	41	97.97	47	98.12	100.00	-6	546	-1.10%
2019/08/26	88	97.31	122	97.91	95.20	-34	492	-6.90%	大賣/
2019/08/23	158	99.43	185	99.39	95.20	-27	426	-6.33%	大買/大賣/
2019/08/22	82	91.19	117	92.71	93.80	-35	322	-10.87%	大賣/
2019/08/21	14	84.02	14	83.89	85.30	0	251	0.00%
2019/08/20	1	77.60	0	0.00	77.60	1	219	0.46%
2019/08/19	1	77.40	0	0.00	77.30	1	217	0.46%
2019/08/15	0	0.00	5	76.28	76.70	-5	216	-2.31%
2019/08/14	1	76.60	0	0.00	76.40	1	214	0.47%
2019/08/13	7	78.51	2	77.50	76.60	5	214	2.34%
2019/08/08	1	75.20	2	74.90	73.80	-1	201	-0.50%
2019/08/07	2	72.25	4	73.65	74.30	-2	200	-1.00%
2019/08/02	0	0.00	1	72.10	72.50	-1	203	-0.49%
2019/08/01	1	72.90	1	73.40	73.70	0	205	0.00%
2019/07/31	1	73.40	0	0.00	73.70	1	205	0.49%
2019/07/30	12	73.65	0	0.00	73.30	12	205	5.85%
2019/07/29	4	74.73	0	0.00	74.70	4	203	1.97%
2019/07/26	3	76.23	6	76.17	76.20	-3	201	-1.49%
2019/07/24	5	77.50	0	0.00	78.00	5	200	2.49%
2019/07/22	17	73.96	9	74.19	74.80	8	200	4.00%
2019/07/19	4	74.93	10	74.97	75.00	-6	200	-2.99%
2019/07/18	0	0.00	13	75.77	75.20	-13	200	-6.49%
2019/07/16	0	0.00	1	78.20	77.50	-1	199	-0.50%
2019/07/15	3	78.33	3	78.33	79.00	0	205	0.00%
2019/07/12	0	0.00	7	80.41	80.00	-7	207	-3.38%
2019/07/11	2	80.00	2	80.10	80.10	0	214	0.00%
2019/07/10	0	0.00	1	79.50	80.30	-1	213	-0.47%
2019/07/04	1	80.90	1	80.80	80.80	0	218	0.00%
2019/07/03	1	83.00	0	0.00	82.20	1	220	0.45%
2019/07/02	1	84.50	0	0.00	84.20	1	219	0.46%
2019/07/01	0	0.00	2	84.95	84.90	-2	223	-0.90%
2019/06/28	1	84.70	1	84.50	84.50	0	236	0.00%
2019/06/27	12	85.19	10	85.79	85.40	2	236	0.85%
2019/06/26	25	86.88	11	86.97	85.20	14	232	6.01%
2019/06/25	17	86.67	14	86.02	84.30	3	221	1.36%
2019/06/24	16	85.39	8	83.00	85.00	8	212	3.76%
2019/06/21	0	0.00	4	79.13	79.80	-4	199	-2.01%
2019/06/19	1	79.80	0	0.00	79.30	1	203	0.49%
2019/06/17	1	79.00	0	0.00	79.00	1	210	0.48%
2019/06/13	19	81.59	4	81.83	80.50	15	225	6.64%
2019/06/12	17	80.51	8	82.29	79.30	9	221	4.06%
2019/06/11	3	78.73	17	78.88	79.50	-14	214	-6.54%
2019/06/05	1	72.00	0	0.00	71.50	1	216	0.46%
2019/05/31	10	73.40	2	73.00	73.70	8	230	3.47%
2019/05/29	5	71.00	11	70.62	71.00	-6	243	-2.47%
2019/05/28	4	71.00	8	71.03	71.10	-4	255	-1.56%
2019/05/27	3	71.00	3	71.00	71.00	0	269	0.00%
2019/05/24	2	71.25	2	71.00	71.00	0	275	0.00%
2019/05/23	6	70.48	6	71.12	70.90	0	292	0.00%
2019/05/22	2	73.90	2	73.80	73.20	0	321	0.00%
2019/05/20	6	73.40	0	0.00	73.40	6	333	1.80%
2019/05/16	2	79.00	1	79.70	79.00	1	383	0.26%
2019/05/15	3	80.70	0	0.00	80.00	3	405	0.74%
2019/05/14	2	79.80	5	79.30	81.00	-3	458	-0.65%
2019/05/13	8	79.11	2	80.45	80.50	6	485	1.24%
2019/05/10	8	83.65	6	80.65	82.00	2	488	0.41%
2019/05/09	5	84.90	0	0.00	85.00	5	491	1.02%
2019/05/08	0	0.00	2	87.50	86.50	-2	498	-0.40%
2019/05/07	1	86.10	0	0.00	86.00	1	508	0.20%
2019/05/06	2	85.40	3	85.40	86.00	-1	539	-0.19%
2019/05/03	4	86.78	0	0.00	86.60	4	557	0.72%
2019/04/30	1	87.50	0	0.00	88.00	1	583	0.17%
2019/04/29	3	86.60	0	0.00	88.10	3	584	0.51%
2019/04/26	1	86.20	2	87.75	88.30	-1	582	-0.17%
2019/04/25	1	87.10	2	88.00	87.30	-1	579	-0.17%
2019/04/24	1	87.20	2	87.80	87.00	-1	576	-0.17%
2019/04/23	1	87.80	0	0.00	88.30	1	574	0.17%
2019/04/22	2	90.75	12	90.84	89.50	-10	572	-1.75%
2019/04/19	2	90.60	38	89.98	90.00	-36	573	-6.28%
2019/04/18	14	87.30	4	87.58	87.50	10	565	1.77%
2019/04/17	27	85.49	33	88.15	88.80	-6	561	-1.07%
2019/04/16	6	86.83	5	87.02	86.80	1	552	0.18%
2019/04/12	15	87.53	1	87.40	87.40	14	551	2.54%
2019/04/11	3	88.67	3	88.50	88.10	0	550	0.00%
2019/04/10	8	89.99	3	89.67	89.80	5	548	0.91%
2019/04/09	3	92.50	4	91.68	90.90	-1	546	-0.18%
2019/04/08	2	91.25	3	91.47	91.20	-1	545	-0.18%
2019/04/03	8	92.03	4	93.03	91.50	4	544	0.73%
2019/04/02	14	92.06	24	92.03	93.00	-10	541	-1.85%
2019/04/01	1	87.50	0	0.00	87.50	1	527	0.19%
2019/03/28	1	89.50	0	0.00	87.80	1	523	0.19%
2019/03/27	1	89.80	1	90.30	89.00	0	524	0.00%
2019/03/26	3	89.50	4	89.98	90.00	-1	523	-0.19%
2019/03/25	2	88.00	8	87.65	90.20	-6	525	-1.14%
2019/03/22	6	91.58	4	91.18	90.30	2	525	0.38%
2019/03/21	5	90.90	7	91.39	91.90	-2	529	-0.38%
2019/03/20	10	90.92	4	90.28	90.10	6	533	1.13%
2019/03/19	16	91.75	20	92.15	91.80	-4	537	-0.74%
2019/03/18	13	86.06	1	86.00	87.20	12	524	2.29%
2019/03/15	1	87.50	0	0.00	87.50	1	520	0.19%
2019/03/14	1	89.50	1	90.60	88.50	0	518	0.00%
2019/03/13	1	88.30	0	0.00	88.60	1	515	0.19%
2019/03/12	1	91.00	1	91.00	88.70	0	514	0.00%
2019/03/11	2	87.75	5	88.30	88.50	-3	510	-0.59%
2019/03/08	17	87.11	5	88.02	88.50	12	508	2.36%
2019/03/07	22	90.16	7	90.31	89.00	15	505	2.97%
2019/03/06	6	94.40	2	94.10	93.60	4	499	0.80%
2019/03/05	12	94.77	2	96.05	93.60	10	497	2.01%
2019/03/04	21	98.28	12	97.53	96.50	9	489	1.84%
2019/02/27	9	100.60	18	100.99	99.50	-9	482	-1.87%
2019/02/26	14	100.89	2	101.25	100.50	12	468	2.56%
2019/02/25	8	100.09	6	100.20	99.90	2	455	0.44%
2019/02/22	17	101.79	12	102.54	99.80	5	454	1.10%
2019/02/21	22	100.77	21	100.52	100.50	1	436	0.23%
2019/02/20	1	96.00	5	95.78	95.50	-4	405	-0.99%
2019/02/19	4	96.23	6	96.10	95.40	-2	399	-0.50%
2019/02/18	48	95.63	30	95.61	95.30	18	391	4.60%
2019/02/15	66	104.32	56	106.04	101.00	10	373	2.68%
2019/02/14	26	100.40	23	101.56	102.50	3	335	0.90%
2019/02/13	80	101.96	105	102.39	100.00	-25	312	-7.99%	大賣/
2019/02/12	13	93.38	1	97.60	97.60	12	259	4.62%
2019/02/11	4	87.10	2	88.70	88.80	2	230	0.87%
2019/01/30	22	87.86	12	90.34	87.10	10	223	4.47%
2019/01/29	2	88.80	15	91.00	90.80	-13	217	-5.98%
2019/01/28	4	92.90	40	92.54	92.80	-36	207	-17.33%
2019/01/25	13	93.08	25	93.18	93.00	-12	197	-6.07%
2019/01/24	13	86.47	7	86.54	88.10	6	167	3.57%
2019/01/23	6	84.47	49	85.77	87.60	-43	148	-28.88%
2019/01/22	3	80.77	10	81.09	79.70	-7	128	-5.46%
2019/01/21	4	76.73	6	78.43	78.80	-2	120	-1.66%
2019/01/18	8	75.89	5	75.92	76.00	3	119	2.51%
2019/01/17	6	76.37	1	77.00	75.30	5	120	4.14%
2019/01/16	8	76.75	4	77.65	76.50	4	119	3.36%
2019/01/15	7	75.76	3	76.00	75.80	4	118	3.37%
2019/01/11	7	79.13	5	79.24	78.50	2	117	1.70%
2019/01/04	7	71.37	0	0.00	72.00	7	115	6.05%
2019/01/03	1	74.20	0	0.00	74.20	1	117	0.85%
2018/12/28	1	76.20	0	0.00	76.50	1	118	0.84%
2018/12/27	1	77.00	0	0.00	76.50	1	121	0.83%
2018/12/26	0	0.00	2	77.50	76.60	-2	119	-1.67%
2018/12/25	0	0.00	5	76.94	77.10	-5	118	-4.20%
2018/12/24	1	81.70	1	81.50	80.80	0	117	0.00%
2018/12/21	1	81.40	0	0.00	83.00	1	116	0.86%
2018/12/20	0	0.00	10	82.99	81.50	-10	116	-8.59%
2018/12/19	1	85.10	0	0.00	84.40	1	114	0.87%
2018/12/17	6	90.85	3	89.83	88.80	3	110	2.70%
2018/12/14	8	90.86	6	91.48	92.80	2	107	1.86%
2018/12/13	5	88.40	9	88.43	89.00	-4	100	-3.98%
2018/12/12	17	86.85	4	88.23	88.30	13	94	13.77%
2018/12/11	0	0.00	1	77.00	80.30	-1	85	-1.16%
2018/12/07	1	75.10	0	0.00	75.10	1	86	1.15%
2018/12/06	1	77.00	0	0.00	75.20	1	89	1.12%
2018/12/04	0	0.00	2	81.60	81.00	-2	92	-2.15%
2018/12/03	3	81.97	0	0.00	81.20	3	94	3.18%
2018/11/30	1	79.00	0	0.00	79.00	1	93	1.07%
2018/11/29	0	0.00	3	76.50	76.60	-3	92	-3.24%
2018/11/28	2	75.20	0	0.00	75.50	2	91	2.18%
2018/11/22	1	75.70	1	74.00	73.30	0	98	0.00%
2018/11/21	2	71.90	4	75.03	76.10	-2	103	-1.94%
2018/11/16	2	71.10	0	0.00	70.70	2	105	1.89%
2018/11/14	1	70.80	0	0.00	71.00	1	107	0.93%
2018/11/13	1	70.10	0	0.00	72.00	1	111	0.90%
2018/11/08	1	75.50	0	0.00	75.50	1	135	0.74%
2018/11/05	1	77.60	1	79.90	76.80	0	151	0.00%
2018/11/02	1	79.20	4	79.93	80.00	-3	165	-1.81%
2018/11/01	2	75.30	0	0.00	78.60	2	170	1.17%
2018/10/31	1	72.70	0	0.00	71.50	1	168	0.59%
2018/10/25	0	0.00	1	72.00	69.60	-1	190	-0.53%
2018/10/23	1	72.50	0	0.00	72.00	1	199	0.50%
2018/10/22	1	74.00	0	0.00	73.70	1	210	0.47%
2018/10/19	0	0.00	2	72.35	72.00	-2	225	-0.89%
2018/10/16	0	0.00	1	78.00	77.00	-1	273	-0.37%
2018/10/15	1	76.40	0	0.00	76.20	1	337	0.30%
2018/10/12	1	73.00	2	74.00	72.30	-1	365	-0.27%
2018/10/04	1	92.30	1	92.60	92.20	0	472	0.00%
2018/09/28	0	0.00	1	95.50	95.60	-1	473	-0.21%
2018/09/27	1	94.20	0	0.00	93.30	1	473	0.21%
2018/09/25	0	0.00	5	93.30	96.20	-5	473	-1.06%
2018/09/21	3	93.37	1	93.40	93.10	2	474	0.42%
2018/09/20	1	92.70	1	94.00	93.00	0	473	0.00%
2018/09/19	1	94.00	0	0.00	94.00	1	472	0.21%
2018/09/17	2	98.00	1	100.50	97.30	1	472	0.21%
2018/09/13	1	96.30	1	96.10	96.00	0	471	0.00%
2018/09/12	4	95.90	3	94.60	93.50	1	470	0.21%
2018/09/11	2	99.55	1	100.50	100.50	1	469	0.21%
2018/09/10	4	100.25	0	0.00	100.00	4	469	0.85%
2018/09/07	1	107.00	1	105.00	104.00	0	466	0.00%
2018/09/06	1	109.50	0	0.00	109.00	1	464	0.22%
2018/09/05	2	110.25	1	110.00	110.00	1	464	0.22%
2018/09/04	0	0.00	2	113.50	114.00	-2	464	-0.43%
2018/09/03	1	110.00	8	112.00	109.00	-7	463	-1.51%
2018/08/31	0	0.00	1	114.50	115.50	-1	462	-0.22%
2018/08/30	8	117.50	0	0.00	117.00	8	460	1.74%
2018/08/29	4	116.25	5	117.20	116.00	-1	459	-0.22%
2018/08/28	7	114.21	10	115.65	117.50	-3	456	-0.66%
2018/08/27	2	107.75	2	106.75	108.00	0	452	0.00%
2018/08/24	2	106.50	0	0.00	105.00	2	450	0.44%
2018/08/23	2	111.00	0	0.00	111.50	2	445	0.45%
2018/08/22	0	0.00	1	113.00	111.00	-1	445	-0.22%
2018/08/21	0	0.00	4	112.63	112.50	-4	445	-0.90%
2018/08/20	9	111.44	5	112.30	112.00	4	450	0.89%
2018/08/17	2	120.25	5	120.50	117.50	-3	447	-0.67%
2018/08/16	7	116.21	23	114.52	116.50	-16	442	-3.61%
2018/08/15	4	127.88	5	133.20	123.00	-1	434	-0.23%
2018/08/14	1	136.00	4	137.00	136.50	-3	421	-0.71%
2018/08/13	4	139.25	4	138.50	138.50	0	418	0.00%
2018/08/10	7	149.21	3	147.67	145.00	4	411	0.97%
2018/08/09	14	148.82	5	147.70	154.00	9	402	2.24%
2018/08/08	2	141.75	3.3	141.58	140.00	-1.3	387	-0.34%
2018/08/07	0	0.00	4	145.13	144.00	-4	381	-1.05%
2018/08/06	5	147.50	3	146.83	145.50	2	378	0.53%
2018/08/03	7	149.71	4	149.00	148.50	3	373	0.80%
2018/08/02	3	150.33	1	151.00	148.50	2	369	0.54%
2018/08/01	3	156.83	3	157.00	156.50	0	362	0.00%
2018/07/31	0	0.00	21	151.00	152.00	-21	352	-5.96%
2018/07/30	0	0.00	8	149.81	148.50	-8	348	-2.30%
2018/07/27	14	149.36	5	150.80	147.50	9	342	2.62%
2018/07/26	16	156.13	4	159.00	153.00	12	333	3.60%
2018/07/25	5	157.90	15	159.60	160.00	-10	318	-3.14%
2018/07/24	13	160.23	14	163.50	160.50	-1	306	-0.33%
2018/07/23	13	163.35	11	164.36	163.50	2	291	0.69%
2018/07/20	41	167.11	38	167.26	171.50	3	268	1.12%
2018/07/19	12	146.83	4	147.75	152.50	8	202	3.94%
2018/07/18	6	148.08	15	148.37	147.50	-9	173	-5.18%
2018/07/17	13	148.12	30	147.52	150.00	-17	148	-11.45%
2018/07/16	32	143.05	34	143.75	146.00	-2	112	-1.78%