智擎 (4162)-新光券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
94.9
漲跌
▲1.2
漲幅
+1.28%
成交量
504張
產業
上櫃生技醫療類股
303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

智擎 (4162)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
2024/05/02	2	93.95	4	94.05	94.90	-2	1,414	-0.14%
2024/04/30	3	94.46	1	95.70	93.70	2	1,425	0.14%
2024/04/29	0	0.00	5	93.68	95.30	-5	1,430	-0.35%
2024/04/26	0	0.00	3	91.83	91.50	-3	1,434	-0.21%
2024/04/25	0	0.00	4	91.25	90.60	-4	1,449	-0.28%
2024/04/24	3	90.70	0	0.00	90.70	3	1,455	0.21%
2024/04/23	2	89.20	3	90.18	90.20	-1	1,498	-0.07%
2024/04/22	2.2	89.36	2.1	88.52	88.00	0	1,512	0.00%
2024/04/19	16.3	89.45	61	89.61	89.00	-44.7	1,523	-2.93%
2024/04/18	1	93.40	5	93.30	93.60	-4	1,525	-0.26%
2024/04/17	0	0.00	5	93.40	92.60	-5	1,541	-0.32%
2024/04/16	16.2	91.41	40	91.48	91.00	-23.8	1,557	-1.53%
2024/04/15	21	94.42	26	94.78	94.10	-5	1,565	-0.32%
2024/04/12	0	97.38	15.2	97.29	97.10	-15.1	1,579	-0.96%
2024/04/11	3.1	98.29	1	98.20	97.90	2.1	1,615	0.13%
2024/04/10	2	98.35	6.1	99.22	98.80	-4.1	1,642	-0.25%
2024/04/09	8.1	98.07	9	97.91	97.60	-0.9	1,722	-0.05%
2024/04/08	17	99.86	12	100.22	99.10	5	1,770	0.28%
2024/04/03	8.7	97.87	10	98.39	99.00	-1.3	1,777	-0.07%
2024/04/02	6	99.40	2	98.90	98.90	4	1,780	0.22%
2024/04/01	4.3	100.08	78	100.12	99.60	-73.7	1,805	-4.08%
2024/03/29	5	99.20	6	99.30	99.20	-1	1,813	-0.06%
2024/03/28	8	99.92	52	100.65	99.40	-44	1,839	-2.39%
2024/03/27	8	99.69	7.8	99.91	99.70	0.2	1,828	0.01%
2024/03/26	64.2	99.55	20	98.56	96.80	44.2	1,818	2.43%
2024/03/25	17.1	100.65	33.3	100.03	101.00	-16.2	1,816	-0.89%
2024/03/22	4.1	96.23	10	96.61	96.50	-6	1,801	-0.33%
2024/03/21	3	95.60	1	95.60	96.00	2	1,827	0.11%
2024/03/20	8	95.50	10	95.55	95.80	-2	1,855	-0.11%
2024/03/19	23	96.97	5	97.34	96.80	18	1,864	0.97%
2024/03/18	4.2	93.54	7	93.30	93.30	-2.8	1,855	-0.15%
2024/03/15	0	93.80	7.8	93.51	93.20	-7.8	1,863	-0.42%
2024/03/14	0	93.27	10	92.83	92.70	-10	1,882	-0.53%
2024/03/13	9.8	94.01	11	94.32	92.40	-1.2	1,896	-0.06%
2024/03/12	5	95.93	1	96.10	95.60	4	1,889	0.21%
2024/03/11	5.1	95.71	6	95.57	95.10	-0.9	1,904	-0.05%
2024/03/08	68.2	96.37	10	96.34	95.10	58.2	1,924	3.02%
2024/03/07	61.5	96.89	53.1	97.61	99.30	8.4	1,930	0.43%
2024/03/06	101.1	98.68	15.3	98.51	98.10	85.8	1,937	4.43%	大買/
2024/03/05	9.1	100.84	9	100.72	100.50	0.1	1,914	0.01%
2024/03/04	14.1	100.68	6	100.92	100.50	8.1	1,924	0.42%
2024/03/01	31.3	101.74	1.8	103.30	101.50	29.5	1,939	1.52%
2024/02/29	18.2	102.29	12	103.83	103.50	6.2	1,986	0.31%
2024/02/27	35	104.61	15	104.77	103.00	20	1,995	1.00%
2024/02/26	29.1	102.52	38	103.36	104.50	-8.9	1,990	-0.45%
2024/02/23	3	101.33	3	101.00	101.00	0	1,981	0.00%
2024/02/22	20.1	101.28	6	101.08	101.00	14.1	2,018	0.70%
2024/02/21	19.1	101.87	8	103.00	101.50	11.1	2,043	0.54%
2024/02/20	17.2	100.72	25	100.96	101.50	-7.8	2,058	-0.38%
2024/02/19	15	101.87	10	101.90	101.50	5	2,075	0.24%
2024/02/16	64.5	103.39	31	104.22	102.00	33.5	2,096	1.60%
2024/02/15	50.9	111.32	48.6	111.35	110.50	2.4	2,060	0.11%
2024/02/05	30	105.78	7	105.58	106.50	23	2,024	1.13%
2024/02/02	12	106.00	25.5	105.56	105.50	-13.5	2,216	-0.61%
2024/02/01	8	107.25	9	107.17	107.00	-1	2,281	-0.04%
2024/01/31	6	105.58	7	105.86	106.00	-1	2,396	-0.04%
2024/01/30	7	104.79	9	105.33	105.00	-2	2,702	-0.07%
2024/01/29	26.6	107.27	13	107.19	106.00	13.6	2,760	0.49%
2024/01/26	104	111.20	126.2	111.04	108.50	-22.2	2,838	-0.78%	大買/大賣/
2024/01/25	11.2	104.85	31.1	104.09	105.00	-19.8	2,782	-0.71%
2024/01/24	6.1	99.88	11	100.00	100.50	-4.9	2,896	-0.17%
2024/01/23	8	99.81	2	99.60	99.40	6	3,072	0.20%
2024/01/22	11.1	99.50	14	100.07	100.50	-2.9	3,404	-0.09%
2024/01/19	12.1	98.54	8	98.59	98.50	4	3,625	0.11%
2024/01/18	6	98.42	2	98.90	98.50	4	3,814	0.10%
2024/01/17	37.5	99.72	15	98.81	98.30	22.5	4,079	0.55%
2024/01/16	26	103.00	9	102.83	102.50	17	4,486	0.38%
2024/01/15	8.1	104.56	17	104.88	104.50	-8.9	4,586	-0.19%
2024/01/12	11	102.86	12	103.00	103.00	-1	4,603	-0.02%
2024/01/11	24	102.13	18	101.75	101.50	6	4,609	0.13%
2024/01/10	17	103.91	10.1	103.30	102.00	6.9	4,615	0.15%
2024/01/09	32.7	106.43	27	105.19	104.50	5.7	4,602	0.12%
2024/01/08	30.1	108.03	13	107.65	108.00	17.1	4,592	0.37%
2024/01/05	14.2	107.82	30.5	107.30	109.00	-16.3	4,607	-0.35%
2024/01/04	18.1	104.90	24	104.40	103.00	-5.9	4,593	-0.13%
2024/01/03	89.7	109.59	76	107.90	106.00	13.7	4,625	0.30%
2024/01/02	7	108.57	37.2	108.35	110.00	-30.2	4,583	-0.66%
2023/12/29	5	105.30	16	105.50	105.50	-11	4,537	-0.24%
2023/12/28	19.1	104.71	10	104.90	104.00	9.1	4,524	0.20%
2023/12/27	16	105.53	21.2	105.93	105.00	-5.2	4,516	-0.12%
2023/12/26	12.6	105.01	3	104.33	104.00	9.6	4,491	0.21%
2023/12/25	15	104.33	31.3	104.12	105.00	-16.3	4,477	-0.36%
2023/12/22	17.2	101.41	25	101.68	101.50	-7.8	4,445	-0.18%
2023/12/21	20.2	101.97	10.2	101.44	101.50	10	4,445	0.22%
2023/12/20	8	104.19	9.3	103.50	102.50	-1.3	4,436	-0.03%
2023/12/19	15.2	102.38	6	103.50	103.50	9.2	4,422	0.21%
2023/12/18	54	104.94	20	104.62	104.50	34	4,416	0.77%
2023/12/15	9	101.89	21	102.67	104.00	-12	4,397	-0.27%
2023/12/14	9.1	101.12	25.2	101.40	101.00	-16.1	4,377	-0.37%
2023/12/13	5	98.80	10.2	99.00	98.60	-5.2	4,388	-0.12%
2023/12/12	8.1	98.30	2	97.95	97.90	6.1	4,386	0.14%
2023/12/11	33.2	99.11	8	98.55	97.80	25.2	4,378	0.57%
2023/12/08	10.6	100.51	29	100.82	99.40	-18.4	4,356	-0.42%
2023/12/07	9.3	100.39	8	100.56	100.00	1.3	4,342	0.03%
2023/12/06	10.1	100.51	8	101.69	100.50	2.1	4,337	0.05%
2023/12/05	14.4	102.40	8	101.88	101.50	6.4	4,321	0.15%
2023/12/04	13	104.50	10.1	104.60	104.00	3	4,299	0.07%
2023/12/01	33	103.97	40.4	103.53	103.00	-7.4	4,277	-0.17%
2023/11/30	7.2	101.08	13.6	101.10	100.50	-6.4	4,229	-0.15%
2023/11/29	16.1	100.56	15	100.87	101.00	1.1	4,229	0.03%
2023/11/28	30.2	101.76	20	101.20	101.50	10.2	4,258	0.24%
2023/11/27	45.2	105.15	19.1	105.32	103.00	26.1	4,236	0.62%
2023/11/24	37.3	104.59	44	103.94	104.00	-6.7	4,177	-0.16%
2023/11/23	17	103.35	15.5	103.87	104.00	1.5	4,154	0.04%
2023/11/22	11.5	102.21	10.1	101.95	101.50	1.5	4,125	0.04%
2023/11/21	11.2	101.18	17	100.97	101.00	-5.8	4,102	-0.14%
2023/11/20	31	102.98	19	103.39	102.00	12	4,063	0.30%
2023/11/17	31	103.03	26.3	103.28	102.50	4.7	4,038	0.12%
2023/11/16	19.2	103.91	15.8	103.64	102.50	3.5	4,013	0.09%
2023/11/15	15	104.70	26	103.63	103.50	-11	3,985	-0.28%
2023/11/14	20.5	104.22	28.7	104.12	103.00	-8.2	3,965	-0.21%
2023/11/13	16.1	105.66	34	105.60	106.50	-17.9	3,934	-0.46%
2023/11/10	214.2	111.76	193	109.19	106.50	21.1	3,926	0.54%	大買/大賣/
2023/11/09	39.5	112.05	21	112.88	111.00	18.5	3,726	0.50%
2023/11/08	98	111.38	109	111.48	112.50	-11	3,665	-0.30%	大賣/
2023/11/07	252.5	118.15	177.1	119.10	114.00	75.4	3,538	2.13%	大買/大賣/
2023/11/06	36	113.90	56	113.92	115.50	-20	3,216	-0.62%
2023/11/03	67.1	114.24	127.1	114.70	112.00	-60	3,144	-1.91%	大賣/
2023/11/02	125	112.77	119.2	112.68	114.00	5.8	3,014	0.19%	大買/大賣/
2023/11/01	131.7	115.29	119.1	115.81	114.50	12.7	2,887	0.44%	大買/大賣/
2023/10/31	83.1	115.12	68.2	115.13	113.50	14.9	2,729	0.54%
2023/10/30	255.3	117.70	226.5	117.76	116.00	28.8	2,559	1.13%	大買/大賣/
2023/10/27	241.2	113.12	191.1	115.16	118.00	50.1	2,229	2.25%	大買/大賣/
2023/10/26	193.1	110.90	191.4	110.10	107.50	1.7	2,001	0.08%	大買/大賣/
2023/10/25	146.2	111.96	122	111.66	111.50	24.2	1,802	1.34%	大買/大賣/
2023/10/24	236	105.26	230.7	106.71	110.00	5.4	1,545	0.35%	大買/大賣/
2023/10/23	35	97.75	50.4	97.90	100.00	-15.4	1,117	-1.38%
2023/10/20	10	92.28	26.2	92.65	91.00	-16.2	1,026	-1.57%
2023/10/19	11.1	88.39	8	89.58	90.70	3.1	1,008	0.31%
2023/10/18	11.3	89.37	14	87.77	87.30	-2.7	1,005	-0.27%
2023/10/17	4.1	91.25	2	91.05	90.30	2.1	995	0.21%
2023/10/16	7	92.57	4	92.28	91.20	3	1,008	0.30%
2023/10/13	31.1	95.66	22	95.04	92.90	9.1	1,010	0.90%
2023/10/12	15	94.39	24.3	95.15	95.00	-9.3	985	-0.94%
2023/10/11	45	95.32	42.2	95.01	95.20	2.9	989	0.29%
2023/10/06	34	91.01	38.1	90.65	90.00	-4.1	941	-0.44%
2023/10/05	6	88.57	13	88.45	87.70	-7	922	-0.76%
2023/10/04	0	0.00	1	87.00	86.40	-1	962	-0.10%
2023/10/03	2	87.40	0	0.00	86.80	2	979	0.20%
2023/10/02	1	87.20	14.1	87.34	88.20	-13.1	995	-1.31%
2023/09/28	1	87.00	9	86.77	86.80	-8	1,003	-0.80%
2023/09/27	1.1	86.21	2	86.20	86.90	-0.9	1,012	-0.09%
2023/09/26	5.1	86.96	10	86.88	86.00	-4.9	1,024	-0.48%
2023/09/25	1	88.00	5	87.54	88.00	-4	1,038	-0.39%
2023/09/22	7	86.76	8	86.66	86.60	-1	1,049	-0.10%
2023/09/21	9.2	88.31	1.2	87.37	87.30	8	1,062	0.75%
2023/09/20	3.1	88.50	9	89.32	89.80	-5.9	1,061	-0.56%
2023/09/19	5	88.94	4	88.58	88.60	1	1,067	0.09%
2023/09/18	9	88.94	14.1	89.28	87.60	-5.1	1,060	-0.48%
2023/09/15	1.1	86.00	4.1	85.75	86.50	-3	1,033	-0.29%
2023/09/14	1	85.00	1	84.90	85.00	0	1,035	0.00%
2023/09/13	0	0.00	1	84.50	84.50	-1	1,043	-0.10%
2023/09/12	2.1	83.75	3	84.03	83.50	-0.9	1,050	-0.09%
2023/09/11	11	84.73	2	84.10	84.10	9	1,055	0.85%
2023/09/08	6	85.52	2	85.70	85.20	4	1,058	0.38%
2023/09/07	6	85.97	1	86.00	86.40	5	1,059	0.47%
2023/09/06	3.1	86.68	5	86.90	87.00	-1.9	1,063	-0.18%
2023/09/05	5	86.48	1	87.56	86.50	4	1,063	0.37%
2023/09/04	12	87.67	3	87.70	87.40	9	1,065	0.84%
2023/09/01	21.9	90.28	24	89.98	89.10	-2.1	1,071	-0.20%
2023/08/31	2	85.90	2	86.55	86.90	0	1,028	0.00%
2023/08/30	1	84.60	19	85.84	85.80	-18	1,029	-1.75%
2023/08/29	1	84.00	6.1	84.53	84.80	-5.1	1,037	-0.50%
2023/08/28	17	84.77	27	85.17	84.10	-10	1,044	-0.96%
2023/08/25	11	85.59	13.1	86.08	86.00	-2.1	1,048	-0.20%
2023/08/24	5	85.74	3	86.10	86.00	2	1,056	0.19%
2023/08/23	4	86.13	3.2	86.51	85.50	0.8	1,060	0.07%
2023/08/22	5	85.78	3.1	86.08	86.30	1.9	1,066	0.18%
2023/08/21	14	85.22	13	85.95	86.10	1	1,072	0.09%
2023/08/18	10	85.11	26	85.78	85.40	-16	1,098	-1.46%
2023/08/17	20.1	85.90	12	85.63	84.90	8.1	1,109	0.73%
2023/08/16	44.1	86.13	36.1	85.55	87.00	8	1,094	0.73%
2023/08/15	5.1	80.33	16	80.65	81.00	-10.9	1,053	-1.04%
2023/08/14	6.2	81.89	14	82.11	81.30	-7.8	1,056	-0.74%
2023/08/11	1	83.60	3	84.10	83.70	-2	1,057	-0.19%
2023/08/10	6	84.03	13	83.93	83.50	-7	1,068	-0.66%
2023/08/09	1	84.00	9	85.03	84.90	-8	1,090	-0.74%
2023/08/08	0.3	83.81	1	84.00	83.80	-0.7	1,103	-0.07%
2023/08/07	1	84.30	4.1	83.67	85.70	-3.1	1,116	-0.28%
2023/08/04	5	82.21	15	82.57	83.40	-10	1,118	-0.89%
2023/08/02	11.2	83.15	19	82.82	81.90	-7.8	1,133	-0.69%
2023/08/01	4	85.05	15	85.25	84.90	-11	1,126	-0.98%
2023/07/31	12	85.20	2	85.35	84.50	10	1,142	0.88%
2023/07/28	25	86.02	9	85.76	85.40	16	1,167	1.37%
2023/07/27	10	86.43	4	87.05	86.20	6	1,168	0.52%
2023/07/26	14	85.62	6	86.20	85.00	8	1,180	0.68%
2023/07/25	18	85.72	16	86.11	87.50	2	1,172	0.17%
2023/07/24	18	86.64	14	86.68	86.00	4	1,159	0.35%
2023/07/21	48	88.80	45	87.78	87.10	3	1,167	0.26%
2023/07/20	19	89.06	21	88.81	88.90	-2	1,183	-0.17%
2023/07/19	6	89.83	18	89.55	89.80	-12	1,192	-1.00%
2023/07/18	16	89.23	3	88.00	87.20	13	1,231	1.06%
2023/07/17	3	90.17	14.1	90.02	90.30	-11.1	1,260	-0.88%
2023/07/14	18	88.47	13	88.27	88.20	5	1,280	0.39%
2023/07/13	5.2	85.36	68	85.05	85.10	-62.8	1,270	-4.94%
2023/07/12	44.1	86.35	107	86.79	86.00	-63	1,273	-4.94%	大賣/
2023/07/11	65.2	89.90	15	88.09	87.80	50.2	1,273	3.94%
2023/07/10	60	92.57	7.1	92.58	92.00	52.9	1,244	4.25%
2023/07/07	29	93.77	134.5	93.57	93.80	-105.5	1,247	-8.45%	大賣/鉅額交易
2023/07/06	10	95.97	18	95.03	94.80	-8	1,248	-0.64%
2023/07/05	12	96.43	7	95.90	96.20	5	1,287	0.39%
2023/07/04	16	94.87	98.1	94.62	94.70	-82.1	1,310	-6.26%
2023/07/03	102.1	95.90	16.1	95.44	95.30	86	1,337	6.43%	大買/
2023/06/30	6.1	97.29	12.1	97.46	97.50	-6	1,342	-0.45%
2023/06/29	36.1	97.11	24	96.88	96.80	12.1	1,352	0.89%
2023/06/28	3	94.43	7	95.63	95.90	-4	1,381	-0.29%
2023/06/27	8.1	94.97	14.1	95.28	94.60	-6.1	1,428	-0.42%
2023/06/26	2.1	93.37	4	93.40	93.30	-1.9	1,469	-0.13%
2023/06/21	1	93.10	3.1	93.49	93.40	-2.1	1,543	-0.14%
2023/06/20	4	93.78	4	93.63	93.20	0	1,549	0.00%
2023/06/19	5	94.92	8	95.31	94.40	-3	1,553	-0.19%
2023/06/16	2.1	94.26	9	93.91	94.10	-6.9	1,553	-0.44%
2023/06/15	6	92.80	5	93.24	93.20	1	1,556	0.06%
2023/06/14	18	94.21	7	94.94	93.10	11	1,568	0.70%
2023/06/13	3	94.20	9	94.52	94.50	-6	1,600	-0.38%
2023/06/12	5	94.68	2	94.30	94.20	3	1,621	0.18%
2023/06/09	3	96.57	3	95.90	95.90	0	1,658	0.00%
2023/06/08	27	96.68	5	96.14	95.70	22	1,691	1.30%
2023/06/07	18	95.83	10	96.62	96.50	8	1,725	0.46%
2023/06/06	6	94.77	8	94.84	94.90	-2	1,747	-0.11%
2023/06/05	22	94.38	3	94.30	94.30	19	1,801	1.05%
2023/06/02	3.1	93.96	7	94.33	93.40	-4	1,833	-0.22%
2023/06/01	4	93.60	8	93.78	93.70	-4	1,841	-0.22%
2023/05/31	4	93.05	6	93.70	92.90	-2	1,852	-0.11%
2023/05/30	11	92.86	13	92.77	92.60	-2	1,861	-0.11%
2023/05/29	89	94.44	90	93.54	93.50	-1	1,875	-0.05%
2023/05/26	40	93.50	15	93.72	93.30	25	1,891	1.32%
2023/05/25	14	94.79	8	94.66	94.20	6	1,902	0.32%
2023/05/24	55.1	96.69	16	98.48	96.30	39.1	1,949	2.00%
2023/05/23	81.1	99.63	77	99.47	99.00	4	1,943	0.21%
2023/05/22	2	95.20	16	94.79	95.30	-14	1,968	-0.71%
2023/05/19	25	93.90	12	95.05	93.40	13	2,001	0.65%
2023/05/18	8	94.94	2	95.25	94.80	6	2,024	0.30%
2023/05/17	16	95.24	17.1	95.15	94.60	-1	2,047	-0.05%
2023/05/16	7	93.27	12	93.24	93.10	-5	2,060	-0.24%
2023/05/15	51.1	92.57	18	93.18	92.60	33.1	2,088	1.58%
2023/05/12	30	94.83	15	95.34	94.70	15	2,145	0.70%
2023/05/11	19	96.82	14	96.77	96.70	5	2,279	0.22%
2023/05/10	0	0.00	4	97.80	98.10	-4	2,362	-0.17%
2023/05/09	12	97.74	5	98.98	96.90	7	2,461	0.29%
2023/05/08	10	101.00	6	100.47	99.60	4	2,559	0.16%
2023/05/05	20	101.93	53	103.19	101.50	-33	2,632	-1.25%
2023/05/04	13.2	101.77	21.1	101.41	101.50	-7.9	2,706	-0.29%
2023/05/03	5	99.88	3.2	99.86	99.50	1.8	2,731	0.07%
2023/05/02	10.1	99.89	21	99.99	100.50	-10.9	2,809	-0.39%
2023/04/28	1	97.61	8	98.01	97.90	-7	2,872	-0.24%
2023/04/27	7	95.43	10	96.00	96.00	-3	2,938	-0.10%
2023/04/26	27.6	95.38	32.1	95.99	96.00	-4.5	3,085	-0.15%
2023/04/25	79	97.64	51	97.71	97.00	28	3,132	0.89%
2023/04/24	10	98.68	21	98.81	98.70	-11	3,242	-0.34%
2023/04/21	63.8	99.79	34.6	99.04	98.20	29.2	3,315	0.88%
2023/04/20	37.1	105.70	14	105.32	103.50	23.1	3,315	0.70%
2023/04/19	41.1	106.33	41.5	106.04	107.00	-0.4	3,368	-0.01%
2023/04/18	9	104.78	10	105.15	105.00	-1	3,402	-0.03%
2023/04/17	27	105.15	17	105.35	105.00	10	3,534	0.28%
2023/04/14	11.1	106.73	12	106.54	106.00	-0.9	3,733	-0.02%
2023/04/13	6	108.58	9	108.28	108.00	-3	3,822	-0.08%
2023/04/12	13	107.62	13	107.88	107.00	0	3,940	0.00%
2023/04/11	8	106.56	7	107.21	106.50	1	4,052	0.03%
2023/04/10	41	108.23	12	109.08	107.00	29	4,156	0.70%
2023/04/07	17.3	111.70	17	111.71	111.50	0.3	4,351	0.01%
2023/04/06	23.1	111.00	14	110.96	110.00	9.1	4,621	0.20%
2023/03/31	16.1	107.94	22	108.05	108.00	-6	4,746	-0.13%
2023/03/30	28	109.68	30	109.60	109.50	-2	4,884	-0.04%
2023/03/29	38.1	109.78	60	109.96	111.00	-21.9	4,941	-0.44%
2023/03/28	58.3	109.23	46	108.45	107.00	12.3	5,010	0.25%
2023/03/27	39.4	113.41	32.5	113.42	112.50	6.8	5,058	0.13%
2023/03/24	47	109.87	65.2	109.65	113.00	-18.2	5,137	-0.35%
2023/03/23	8.2	105.12	5	104.90	104.00	3.1	5,183	0.06%
2023/03/22	24.1	105.79	7	106.29	105.50	17.1	5,420	0.31%
2023/03/21	8.1	105.93	7	105.72	105.00	1.1	5,597	0.02%
2023/03/20	6	104.75	12	105.00	104.50	-6	5,713	-0.10%
2023/03/17	13	103.65	12	104.00	105.00	1	5,849	0.02%
2023/03/16	49	104.61	26	104.02	103.00	23	6,010	0.38%
2023/03/15	17.5	108.10	15	108.30	108.50	2.5	6,188	0.04%
2023/03/14	29	107.83	29	107.90	107.00	0	6,477	0.00%
2023/03/13	21.1	104.62	52	104.55	106.50	-30.9	6,694	-0.46%
2023/03/10	39.2	105.82	34.3	105.77	105.50	4.9	6,961	0.07%
2023/03/09	64.7	108.58	43.1	108.64	108.00	21.6	7,442	0.29%
2023/03/08	69.3	111.08	33	111.80	110.00	36.3	7,646	0.47%
2023/03/07	48.1	114.67	46	114.02	113.00	2.1	7,812	0.03%
2023/03/06	29	115.38	35	115.91	116.00	-6	8,038	-0.07%
2023/03/03	26	115.65	31	116.00	115.00	-5	8,303	-0.06%
2023/03/02	16	114.16	16	114.34	115.00	0	8,561	0.00%
2023/03/01	25.1	112.88	17.2	113.09	113.00	7.8	8,902	0.09%
2023/02/24	16.2	115.04	10.2	114.82	114.50	6	9,333	0.06%
2023/02/23	20	116.23	17	116.15	116.50	3	9,673	0.03%
2023/02/22	59.1	116.37	29.5	116.72	115.50	29.6	9,912	0.30%
2023/02/21	32	120.41	13	119.58	118.50	19	10,128	0.19%
2023/02/20	35.1	121.28	34	121.43	119.00	1.1	10,449	0.01%
2023/02/17	36.7	118.66	45.1	118.72	120.50	-8.4	10,652	-0.08%
2023/02/16	21.1	117.85	35	117.37	118.00	-13.9	11,041	-0.13%
2023/02/15	22.2	115.88	22.9	115.75	115.00	-0.6	11,340	-0.01%
2023/02/14	19.5	115.72	17.2	115.47	116.50	2.3	11,330	0.02%
2023/02/13	45.4	116.19	42	115.86	115.00	3.4	11,495	0.03%
2023/02/10	75.6	120.66	84.6	119.47	116.50	-9	11,668	-0.08%
2023/02/09	150.2	123.85	133.7	123.85	121.00	16.5	11,688	0.14%	大買/大賣/
2023/02/08	81	121.59	124.1	121.75	123.00	-43.1	11,638	-0.37%	大賣/
2023/02/07	106.3	122.00	90.1	122.35	121.00	16.2	11,670	0.14%	大買/
2023/02/06	150	121.02	167.1	121.52	121.50	-17.1	11,669	-0.15%	大買/大賣/
2023/02/03	92.3	119.06	94.2	120.23	119.00	-1.9	11,657	-0.02%
2023/02/02	101	118.31	104	117.88	119.00	-3	11,675	-0.03%	大買/大賣/
2023/02/01	46	114.28	68	114.23	114.50	-22	11,803	-0.19%
2023/01/31	72.1	112.40	47	113.07	115.00	25.1	11,910	0.21%
2023/01/30	75.1	113.83	40	115.14	112.00	35.1	11,924	0.29%
2023/01/17	67.1	112.23	87	111.94	112.00	-20	11,965	-0.17%
2023/01/16	245.4	113.77	166.2	113.76	114.00	79.2	11,956	0.66%	大買/大賣/
2023/01/13	68.2	116.81	68.6	116.85	117.00	-0.4	11,920	0.00%
2023/01/12	128.1	118.98	112.5	118.81	116.00	15.7	11,956	0.13%	大買/大賣/
2023/01/11	115.1	126.21	128.1	125.08	122.50	-13	11,929	-0.11%	大買/大賣/
2023/01/10	89	128.63	85.6	127.51	128.00	3.4	11,953	0.03%
2023/01/09	55.5	127.58	74	128.45	128.50	-18.5	12,071	-0.15%
2023/01/06	81	126.34	73	126.36	125.50	8	12,121	0.07%
2023/01/05	137.3	129.96	102.1	129.17	126.00	35.2	12,308	0.29%	大買/大賣/
2023/01/04	153.1	131.88	180.2	132.33	131.50	-27.1	12,352	-0.22%	大買/大賣/
2023/01/03	67	127.01	190.1	126.94	128.00	-123.1	12,332	-1.00%	大賣/鉅額交易
2022/12/30	143	125.79	141	126.07	125.00	2	12,404	0.02%	大買/大賣/
2022/12/29	91	123.39	126	123.25	125.00	-35	12,503	-0.28%	大賣/
2022/12/28	91	125.20	95.5	125.01	124.00	-4.5	12,557	-0.04%
2022/12/27	252	124.82	195	124.67	126.00	57	12,773	0.45%	大買/大賣/
2022/12/26	342.2	124.58	341.3	123.75	123.50	0.8	12,916	0.01%	大買/大賣/
2022/12/23	200.1	119.95	179	120.49	118.50	21.1	12,901	0.16%	大買/大賣/
2022/12/22	142.1	119.71	161	119.83	121.00	-18.9	13,302	-0.14%	大買/大賣/
2022/12/21	113	117.16	75	117.88	116.00	38	13,477	0.28%	大買/
2022/12/20	66.1	117.64	87	115.99	115.00	-21	13,872	-0.15%
2022/12/19	63.2	120.22	73.1	119.77	121.00	-9.9	14,066	-0.07%
2022/12/16	141.3	119.82	88	119.18	117.50	53.3	14,567	0.37%	大買/
2022/12/15	103	122.25	82	121.99	121.50	21	14,916	0.14%	大買/
2022/12/14	170	122.47	188.5	122.53	125.50	-18.5	15,006	-0.12%	大買/大賣/
2022/12/13	143.1	127.78	104	127.62	124.00	39.1	14,922	0.26%	大買/大賣/
2022/12/12	47	124.85	53.5	124.80	126.00	-6.5	15,033	-0.04%
2022/12/09	104	126.52	107	126.87	126.00	-3	15,054	-0.02%	大買/大賣/
2022/12/08	158.1	130.25	128.2	129.30	126.50	29.9	15,116	0.20%	大買/大賣/
2022/12/07	187.3	135.25	231.4	136.26	133.00	-44.1	15,242	-0.29%	大買/大賣/
2022/12/06	239.6	142.21	186.5	140.75	137.50	53	15,318	0.35%	大買/大賣/
2022/12/05	115	143.21	150.1	144.24	146.00	-35.1	15,276	-0.23%	大買/大賣/
2022/12/02	287.5	144.04	177.2	143.10	140.50	110.3	15,297	0.72%	大買/大賣/鉅額交易
2022/12/01	445.5	143.33	517.8	143.37	145.50	-72.3	15,224	-0.47%	大買/大賣/
2022/11/30	176.2	138.61	215.3	138.83	139.00	-39.1	15,098	-0.26%	大買/大賣/
2022/11/29	153.2	135.26	108	135.18	134.50	45.2	15,207	0.30%	大買/大賣/
2022/11/28	129.3	137.48	166.1	137.37	137.50	-36.8	15,301	-0.24%	大買/大賣/
2022/11/25	239.7	136.22	243	135.55	133.00	-3.3	15,609	-0.02%	大買/大賣/
2022/11/24	175.1	137.59	147.1	137.65	138.50	28	15,786	0.18%	大買/大賣/
2022/11/23	265.2	137.37	340.7	136.91	139.00	-75.5	15,790	-0.48%	大買/大賣/
2022/11/22	407.7	136.35	312.6	135.08	133.00	95.1	15,724	0.60%	大買/大賣/
2022/11/21	232.2	138.14	277.8	138.82	140.00	-45.6	15,677	-0.29%	大買/大賣/
2022/11/18	175	131.49	170.2	131.80	132.00	4.8	16,016	0.03%	大買/大賣/
2022/11/17	211	130.46	217.8	130.64	129.00	-6.8	16,067	-0.04%	大買/大賣/
2022/11/16	288	127.41	345.3	127.06	127.50	-57.2	16,387	-0.35%	大買/大賣/
2022/11/15	158.2	123.23	188.5	123.34	122.50	-30.3	16,170	-0.19%	大買/大賣/
2022/11/14	327.1	124.79	307.1	124.89	125.50	20.1	16,146	0.12%	大買/大賣/
2022/11/11	205.3	119.85	242.9	120.68	123.50	-37.5	15,907	-0.24%	大買/大賣/
2022/11/10	0	0.00	16.1	112.50	112.50	-16.1	15,655	-0.10%
2022/11/09	137.5	104.65	92	103.86	102.50	45.5	15,721	0.29%	大買/
2022/11/08	119.5	104.31	117.1	105.14	103.50	2.4	15,558	0.02%	大買/大賣/
2022/11/07	64.1	97.35	85	97.55	98.30	-20.9	15,366	-0.14%
2022/11/04	101.2	95.10	92.5	95.02	95.70	8.7	15,294	0.06%	大買/
2022/11/03	137.1	97.52	106	97.58	96.10	31.1	15,262	0.20%	大買/大賣/
2022/11/02	86.2	97.98	83	98.00	98.90	3.2	15,193	0.02%
2022/11/01	88.1	96.95	68.3	97.05	97.20	19.8	15,161	0.13%
2022/10/31	35.3	93.14	102	94.66	94.80	-66.7	15,243	-0.44%	大賣/
2022/10/28	316.4	95.15	283.2	93.48	90.90	33.2	15,161	0.22%	大買/大賣/
2022/10/27	210	97.50	117	97.21	98.10	93	15,131	0.61%	大買/大賣/
2022/10/26	58.4	94.34	61.4	94.38	94.10	-3	15,095	-0.02%
2022/10/25	111.2	94.08	148.3	94.01	94.00	-37.1	15,137	-0.25%	大買/大賣/
2022/10/24	51.1	99.42	86	99.64	96.90	-34.9	15,097	-0.23%
2022/10/21	78	99.69	68	99.81	97.00	10	15,130	0.07%
2022/10/20	73.2	101.70	91	101.51	103.00	-17.8	15,319	-0.12%
2022/10/19	159.2	104.90	122	103.91	103.00	37.2	15,390	0.24%	大買/大賣/
2022/10/18	106.2	104.98	89	104.91	106.00	17.2	15,556	0.11%	大買/
2022/10/17	113.4	100.25	138	100.50	104.50	-24.7	15,629	-0.16%	大買/大賣/
2022/10/14	90.4	103.50	117.5	104.25	105.50	-27.1	15,523	-0.17%	大賣/
2022/10/13	253.7	101.42	223.4	99.79	97.30	30.4	15,500	0.20%	大買/大賣/
2022/10/12	110.1	105.26	133.1	105.31	107.00	-23	15,437	-0.15%	大買/大賣/
2022/10/11	133.5	106.14	219.2	105.23	106.50	-85.7	15,317	-0.56%	大買/大賣/
2022/10/07	185.5	110.68	155	111.22	111.00	30.5	15,252	0.20%	大買/大賣/
2022/10/06	151.1	109.36	185	108.98	112.00	-33.9	15,299	-0.22%	大買/大賣/
2022/10/05	226	109.75	215.1	109.71	108.50	10.9	15,330	0.07%	大買/大賣/
2022/10/04	279.3	110.76	342	110.00	109.50	-62.7	15,561	-0.40%	大買/大賣/
2022/10/03	385.4	114.00	281.3	112.87	107.50	104.1	15,465	0.67%	大買/大賣/鉅額交易
2022/09/30	231.4	114.52	336	114.39	118.00	-104.6	15,151	-0.69%	大買/大賣/鉅額交易
2022/09/29	608.5	117.39	622.8	116.42	117.00	-14.3	15,015	-0.10%	大買/大賣/
2022/09/28	349.1	121.19	322	121.69	114.00	27.1	14,622	0.19%	大買/大賣/
2022/09/27	588.7	123.81	605.1	122.77	126.50	-16.4	14,448	-0.11%	大買/大賣/
2022/09/26	212	126.94	216	126.71	128.00	-4	14,123	-0.03%	大買/大賣/
2022/09/23	567.9	136.15	420.1	135.75	128.50	147.8	13,976	1.06%	大買/大賣/鉅額交易
2022/09/22	349.1	136.37	365.1	137.01	141.50	-16	13,628	-0.12%	大買/大賣/
2022/09/21	230.7	127.39	254	127.67	129.00	-23.4	13,306	-0.18%	大買/大賣/
2022/09/20	111	128.64	94	129.10	127.50	17	13,189	0.13%	大買/
2022/09/19	251.1	129.77	204.9	128.21	129.00	46.2	13,139	0.35%	大買/大賣/
2022/09/16	76	134.17	75	134.51	136.00	1	13,015	0.01%
2022/09/15	194.2	136.03	183.9	135.32	133.00	10.3	13,148	0.08%	大買/大賣/
2022/09/14	223.1	137.55	246.1	138.02	136.00	-23.1	13,158	-0.18%	大買/大賣/
2022/09/13	263.3	139.41	258.1	138.79	136.00	5.2	12,977	0.04%	大買/大賣/
2022/09/12	245	135.64	222.2	135.59	138.00	22.8	12,917	0.18%	大買/大賣/
2022/09/08	147	134.65	185	134.58	137.50	-38	12,752	-0.30%	大買/大賣/
2022/09/07	131.8	130.75	150.3	130.76	132.50	-18.5	12,521	-0.15%	大買/大賣/
2022/09/06	259.1	131.41	282.3	130.31	131.00	-23.2	12,350	-0.19%	大買/大賣/
2022/09/05	208.4	136.65	214.1	136.46	135.50	-5.6	11,997	-0.05%	大買/大賣/
2022/09/02	264	135.07	226	135.23	135.00	38	11,796	0.32%	大買/大賣/
2022/09/01	337.1	133.50	388.3	133.51	135.00	-51.2	11,582	-0.44%	大買/大賣/
2022/08/31	440.3	133.03	398.8	131.65	128.00	41.5	11,057	0.38%	大買/大賣/
2022/08/30	158.2	127.27	321.4	126.82	127.00	-163.2	10,604	-1.54%	大買/大賣/鉅額交易
2022/08/29	277.2	125.19	250.3	124.97	125.50	26.9	10,338	0.26%	大買/大賣/
2022/08/26	386.1	126.84	318	127.01	124.50	68.1	10,062	0.68%	大買/大賣/
2022/08/25	365.5	126.88	287.4	126.98	126.00	78.1	9,671	0.81%	大買/大賣/
2022/08/24	134	119.22	304	121.57	127.00	-170	8,980	-1.89%	大買/大賣/鉅額交易
2022/08/23	315.1	116.86	336.2	116.60	115.50	-21.1	8,671	-0.24%	大買/大賣/
2022/08/22	37	109.04	58.2	112.48	115.50	-21.2	8,082	-0.26%
2022/08/19	94.2	103.90	264.1	102.48	105.00	-169.9	7,963	-2.13%	大賣/鉅額交易
2022/08/18	99	97.99	127	98.23	101.00	-28	7,753	-0.36%	大賣/
2022/08/17	73	92.82	40	92.99	93.50	33	7,567	0.44%
2022/08/16	228	91.40	125.1	91.43	91.70	102.9	7,495	1.37%	大買/大賣/鉅額交易
2022/08/15	34.5	87.29	23.4	87.49	87.90	11.1	7,420	0.15%
2022/08/12	31	87.33	27	87.43	87.50	4	7,396	0.05%
2022/08/11	28	87.44	119	87.35	87.50	-91	7,401	-1.23%	大賣/
2022/08/10	196	87.85	72	87.60	86.30	124	7,387	1.68%	大買/鉅額交易
2022/08/09	28	83.75	59.9	83.59	85.00	-31.9	7,324	-0.44%
2022/08/08	81	81.61	70	81.46	81.60	11	7,277	0.15%
2022/08/05	150.4	83.31	91	83.48	83.10	59.4	7,233	0.82%	大買/
2022/08/04	50.2	84.60	130	84.60	84.60	-79.8	7,104	-1.12%	大賣/
2022/08/03	166.1	96.92	165.2	95.87	94.00	1	7,129	0.01%	大買/大賣/
2022/08/02	133.6	100.64	85	100.96	99.30	48.6	6,986	0.70%	大買/
2022/08/01	37.1	101.51	110.4	101.61	103.00	-73.3	6,882	-1.07%	大賣/
2022/07/29	51	99.21	55	99.54	99.50	-4	6,779	-0.06%
2022/07/28	110	98.02	105.6	98.08	98.50	4.4	6,726	0.07%	大買/大賣/
2022/07/27	205	99.35	248.6	100.27	98.20	-43.6	6,671	-0.65%	大買/大賣/
2022/07/26	147	99.01	142.6	99.21	97.20	4.4	6,423	0.07%	大買/大賣/
2022/07/25	229.1	98.89	216.2	98.96	98.20	13	6,342	0.20%	大買/大賣/
2022/07/22	121.2	96.03	185.7	96.18	96.50	-64.6	6,095	-1.06%	大買/大賣/
2022/07/21	35	91.65	38	92.12	92.70	-3	5,955	-0.05%
2022/07/20	136.4	92.50	74	92.04	91.10	62.4	5,939	1.05%	大買/
2022/07/19	137	95.83	125	96.02	93.80	12	5,865	0.20%	大買/大賣/
2022/07/18	42	92.64	35	92.72	93.80	7	5,785	0.12%
2022/07/15	66.1	93.65	64	93.64	92.40	2	5,783	0.04%
2022/07/14	267.5	94.02	214.4	94.34	94.80	53.1	5,722	0.93%	大買/大賣/
2022/07/13	168.2	94.76	193.8	95.27	94.60	-25.7	5,583	-0.46%	大買/大賣/
2022/07/12	217.6	93.55	179.1	92.63	89.60	38.6	5,517	0.70%	大買/大賣/
2022/07/11	121.5	92.04	202.7	92.22	94.90	-81.3	5,359	-1.52%	大買/大賣/
2022/07/08	44.4	86.93	80	87.03	86.30	-35.6	5,259	-0.68%
2022/07/07	173.1	86.96	88	86.80	87.20	85.1	5,215	1.63%	大買/
2022/07/06	142	89.39	127.3	89.36	89.70	14.8	5,123	0.29%	大買/大賣/
2022/07/05	98	87.42	129.1	87.96	89.50	-31.1	5,001	-0.62%	大賣/
2022/07/04	157	86.34	139.3	85.31	84.60	17.8	4,889	0.36%	大買/大賣/
2022/07/01	121.1	87.51	148	87.67	88.90	-26.9	4,828	-0.56%	大買/大賣/
2022/06/30	193	87.72	257	87.84	88.10	-64	4,743	-1.35%	大買/大賣/
2022/06/29	134	87.44	143	87.86	87.60	-9	4,732	-0.19%	大買/大賣/
2022/06/28	47.1	86.50	42.2	86.11	85.20	4.9	4,860	0.10%
2022/06/27	119.7	85.36	75.3	85.49	85.40	44.4	4,885	0.91%	大買/
2022/06/24	184.5	87.57	187.2	87.52	88.70	-2.7	4,994	-0.05%	大買/大賣/
2022/06/23	247.1	87.68	173.1	87.68	88.80	74	4,925	1.50%	大買/大賣/
2022/06/22	146.7	85.57	189.1	86.21	86.10	-42.4	4,738	-0.90%	大買/大賣/
2022/06/21	89.1	82.52	82.1	83.08	84.00	7	4,679	0.15%
2022/06/20	127.5	82.74	157	82.85	81.50	-29.5	4,778	-0.62%	大買/大賣/
2022/06/17	78.1	79.22	99.3	79.30	80.00	-21.3	4,725	-0.45%
2022/06/16	42.1	77.52	30	77.47	76.30	12.1	4,721	0.26%
2022/06/15	46	77.38	65	77.27	76.60	-19	4,789	-0.40%
2022/06/14	31.1	75.08	20.1	75.40	74.70	11	4,902	0.22%
2022/06/13	90.2	78.67	107	79.23	77.80	-16.8	4,958	-0.34%	大賣/
2022/06/10	125	77.35	127	77.56	77.80	-2	4,921	-0.04%	大買/大賣/
2022/06/09	53	73.16	66	74.60	74.70	-13	4,887	-0.27%
2022/06/08	5	71.24	7	71.37	71.60	-2	5,009	-0.04%
2022/06/07	15	70.32	8.3	71.02	71.10	6.7	5,329	0.13%
2022/06/06	16	70.32	18	71.07	71.40	-2	5,477	-0.04%
2022/06/02	15	71.66	5	72.68	71.10	10	5,579	0.18%
2022/06/01	12	72.83	8	73.40	72.40	4	5,669	0.07%
2022/05/31	2.1	73.80	3	73.73	73.60	-1	5,779	-0.02%
2022/05/30	11	74.08	15	73.91	74.30	-4	5,953	-0.07%
2022/05/27	4	72.85	17	72.99	72.80	-13	6,174	-0.21%
2022/05/26	30	73.27	10	72.40	72.00	20	6,223	0.32%
2022/05/25	7	74.49	5	74.32	74.40	2	6,314	0.03%
2022/05/24	18	75.54	3	76.23	74.30	15	6,402	0.23%
2022/05/23	8	76.00	16	76.26	76.10	-8	6,453	-0.12%
2022/05/20	7	76.09	17	75.95	75.60	-10	6,448	-0.16%
2022/05/19	43	75.83	22	75.69	75.70	21	6,463	0.32%
2022/05/18	23.3	79.47	18	79.29	79.00	5.3	6,430	0.08%
2022/05/17	24	78.22	17	78.23	78.20	7	6,413	0.11%
2022/05/16	6	77.43	33	77.82	77.30	-27	6,408	-0.42%
2022/05/13	19	77.46	30	77.55	77.30	-11	6,402	-0.17%
2022/05/12	27	77.97	37.4	77.49	74.80	-10.4	6,379	-0.16%
2022/05/11	17	79.73	36.6	79.53	79.50	-19.6	6,320	-0.31%
2022/05/10	45.1	81.90	50.1	81.75	80.90	-5	6,274	-0.08%
2022/05/09	15	83.90	18	83.94	83.70	-3	6,226	-0.05%
2022/05/06	23.1	84.33	39.1	84.12	84.60	-16	6,205	-0.26%
2022/05/05	58.1	86.44	60	86.22	86.80	-2	6,167	-0.03%
2022/05/04	52	85.90	31.4	86.10	84.90	20.7	6,128	0.34%
2022/05/03	63.2	87.54	40	87.48	87.50	23.2	6,084	0.38%
2022/04/29	45.2	87.74	68	87.53	87.70	-22.8	6,022	-0.38%
2022/04/28	53	84.85	15	84.25	83.30	38	5,927	0.64%
2022/04/27	27.1	82.86	101.3	82.94	84.60	-74.2	5,889	-1.26%	大賣/
2022/04/26	48.3	84.69	39	83.59	82.00	9.3	5,841	0.16%
2022/04/25	20	86.67	48	86.79	85.80	-28	5,784	-0.48%
2022/04/22	64.3	89.85	50	89.99	88.90	14.3	5,736	0.25%
2022/04/21	40	87.82	64	87.26	88.50	-24	5,626	-0.43%
2022/04/20	41.2	85.85	41.2	86.00	84.80	0	5,557	0.00%
2022/04/19	66	88.56	82	88.43	87.10	-16	5,498	-0.29%
2022/04/18	107.5	90.50	136	90.70	89.10	-28.5	5,412	-0.53%	大買/大賣/
2022/04/15	241.9	88.61	204.1	89.23	87.80	37.9	5,216	0.73%	大買/大賣/
2022/04/14	122.2	85.99	72	85.59	88.80	50.2	4,966	1.01%	大買/
2022/04/13	35.1	80.77	36	80.92	81.10	-0.9	4,832	-0.02%
2022/04/12	21.1	80.49	41.2	80.51	81.10	-20.1	4,813	-0.42%
2022/04/11	43	81.47	64	80.99	79.40	-21	4,768	-0.44%
2022/04/08	66.2	82.21	47	81.99	82.30	19.2	4,745	0.40%
2022/04/07	67	82.39	67	81.94	80.70	0	4,824	0.00%
2022/04/06	73.2	84.04	73	84.08	84.60	0.2	4,806	0.00%
2022/04/01	255.5	86.16	221.6	86.46	85.90	33.9	4,732	0.72%	大買/大賣/
2022/03/31	335.2	91.89	388.1	91.66	89.60	-52.9	4,496	-1.18%	大買/大賣/
2022/03/30	128	98.71	40	98.82	98.20	88	4,203	2.09%	大買/
2022/03/29	169	98.93	182	99.17	99.80	-13	4,081	-0.32%	大買/大賣/
2022/03/28	74	97.71	77.4	97.20	94.60	-3.4	3,854	-0.09%
2022/03/25	82.2	99.13	32	98.64	97.00	50.2	3,748	1.34%
2022/03/24	116	100.11	92.8	100.70	98.10	23.2	3,661	0.63%	大買/
2022/03/23	99.1	97.60	123.1	98.12	99.60	-24	3,503	-0.68%	大賣/
2022/03/22	83.2	94.38	99.4	94.35	94.20	-16.2	3,278	-0.49%
2022/03/21	97.5	90.63	88.1	91.29	91.00	9.5	3,098	0.31%
2022/03/18	88.1	91.37	110	91.42	93.00	-21.9	3,007	-0.73%	大賣/
2022/03/17	103	90.41	128.1	90.40	91.80	-25.1	2,904	-0.86%	大買/大賣/
2022/03/16	62.2	84.11	56	84.32	84.50	6.2	2,733	0.23%
2022/03/15	58.1	83.41	98	82.97	81.60	-39.9	2,631	-1.52%
2022/03/14	88.4	80.34	53	80.64	81.00	35.4	2,527	1.40%
2022/03/11	242.1	83.03	169	84.87	81.20	73.1	2,459	2.97%	大買/大賣/
2022/03/10	294.2	90.96	199	91.32	88.00	95.2	2,301	4.14%	大買/大賣/
2022/03/09	61	83.10	150	87.54	88.10	-89	1,984	-4.48%	大賣/
2022/03/08	94	83.89	264.1	84.67	80.10	-170.1	1,852	-9.18%	大賣/鉅額交易
2022/03/07	162	85.90	61	85.71	85.00	101	1,753	5.76%	大買/
2022/03/04	119	90.14	63	90.77	89.10	56	1,673	3.35%	大買/
2022/03/03	127	85.76	96.7	88.33	89.50	30.3	1,559	1.94%	大買/
2022/03/02	230	80.70	253.5	82.68	85.20	-23.5	1,389	-1.69%	大買/大賣/
2022/03/01	122	77.55	37	78.59	78.00	85	1,175	7.23%	大買/
2022/02/25	238.4	78.27	110.1	77.95	77.90	128.3	1,116	11.49%	大買/大賣/鉅額交易
2022/02/24	61	74.26	72.2	75.51	73.60	-11.2	1,005	-1.11%
2022/02/23	63.1	72.51	86.6	73.24	73.20	-23.5	912	-2.57%
2022/02/22	4	68.63	7	68.94	69.50	-3	857	-0.35%
2022/02/21	5	69.84	10	69.70	70.00	-5	851	-0.59%
2022/02/18	0	67.38	0	0.00	67.40	0	828	0.00%
2022/02/17	5	67.04	3	67.47	67.00	2	830	0.24%
2022/02/16	1	67.10	4	68.05	67.80	-3	827	-0.36%
2022/02/15	4	67.62	13.1	67.63	67.60	-9.1	823	-1.11%
2022/02/14	8	64.39	22.1	65.81	66.30	-14	812	-1.73%
2022/02/11	1	65.00	10	64.80	64.60	-9	799	-1.13%
2022/02/10	1	64.80	2	65.45	65.50	-1	796	-0.13%
2022/02/09	1	65.00	7	65.23	65.20	-6	793	-0.76%
2022/02/08	0	64.10	2	63.90	64.20	-2	789	-0.25%
2022/02/07	1	62.29	1	62.00	62.90	0	786	0.00%
2022/01/26	2	61.10	1	61.40	60.60	1	785	0.13%
2022/01/25	36	61.04	1	60.90	61.00	35	786	4.45%
2022/01/24	3	61.57	0	0.00	62.20	3	781	0.38%
2022/01/21	5	63.52	1	64.60	63.10	4	780	0.51%
2022/01/20	0	0.00	0	64.80	64.20	0	778	0.00%
2022/01/19	3	64.47	1	65.00	64.50	2	777	0.26%
2022/01/18	26	64.12	0	0.00	64.00	26	775	3.35%
2022/01/17	1	64.50	10	65.11	64.90	-9	773	-1.16%
2022/01/14	17	64.42	18	63.99	63.60	-1	777	-0.12%
2022/01/13	11	66.51	4	66.25	66.10	7	771	0.91%
2022/01/12	8	67.68	21	66.91	67.40	-13	765	-1.70%
2022/01/11	38	66.73	21	66.40	66.00	17	754	2.25%
2022/01/10	14	67.62	4	67.93	67.70	10	745	1.34%
2022/01/07	25	67.60	6	67.90	66.60	19	742	2.56%
2022/01/06	19	68.37	5	68.72	68.70	14	735	1.90%
2022/01/05	31	68.89	21	68.45	67.70	10	728	1.38%
2022/01/04	19	69.81	22	70.03	70.00	-3	715	-0.42%
2022/01/03	62	71.41	32	70.73	70.30	30	709	4.23%
2021/12/30	91.1	71.98	118	72.36	72.60	-26.9	686	-3.92%	大賣/
2021/12/29	35	70.00	23.2	70.63	71.50	11.8	559	2.10%
2021/12/28	1	64.90	2	64.95	65.00	-1	486	-0.21%
2021/12/27	10	64.72	20	64.86	64.40	-10	483	-2.07%
2021/12/24	2	63.25	6	63.63	63.40	-4	472	-0.85%
2021/12/23	4	62.88	7	62.99	63.40	-3	475	-0.63%
2021/12/22	0	64.00	1	63.20	63.40	-1	479	-0.21%
2021/12/21	1	63.50	0	0.00	63.30	1	479	0.21%
2021/12/20	4	63.35	9	63.53	63.90	-5	479	-1.04%
2021/12/17	5	63.04	4	63.65	62.80	1	475	0.21%
2021/12/16	5	63.14	5	63.32	63.40	0	473	0.00%
2021/12/15	11	62.95	9	62.99	63.10	2	472	0.42%
2021/12/14	19	63.27	9	62.60	63.10	10	475	2.11%
2021/12/13	30	64.95	24.1	64.66	65.20	6	461	1.29%
2021/12/10	16	63.09	6	63.37	63.20	10	444	2.25%
2021/12/09	7	63.17	11	63.16	62.70	-4	441	-0.91%
2021/12/08	14	62.60	13	63.12	62.80	1	442	0.22%
2021/12/07	13	62.80	8	62.71	62.60	5	433	1.15%
2021/12/06	6	64.07	12	64.26	63.60	-6	426	-1.41%
2021/12/03	16	63.65	24.1	63.35	63.80	-8.1	415	-1.94%
2021/12/02	20.2	62.29	23	62.44	63.60	-2.8	402	-0.71%
2021/12/01	17.1	59.72	26	59.72	60.40	-8.9	371	-2.39%
2021/11/30	0	56.90	4	57.60	57.60	-4	351	-1.14%
2021/11/29	6	56.25	5	56.24	56.50	1	323	0.31%
2021/11/26	2	58.40	1	59.30	57.10	1	313	0.32%
2021/11/25	25	58.81	27	58.66	58.50	-2	307	-0.65%
2021/11/24	1	56.60	2	56.80	56.90	-1	293	-0.34%
2021/11/23	3	57.60	3	57.60	57.10	0	294	0.00%
2021/11/22	52	57.29	4	57.60	57.60	48	293	16.38%
2021/11/19	69	57.11	7	57.59	57.30	62	292	21.16%
2021/11/18	21	56.33	6	56.75	56.70	15	287	5.22%
2021/11/17	35	56.17	2	56.65	56.30	33	282	11.69%
2021/11/16	41	56.53	0	0.00	56.20	41	280	14.63%
2021/11/15	1	56.90	0	0.00	56.90	1	286	0.35%
2021/11/12	27	57.47	7	57.33	57.00	20	288	6.93%
2021/11/11	22	57.99	1	58.00	58.00	21	290	7.24%
2021/11/10	2	58.10	6	58.38	58.50	-4	290	-1.38%
2021/11/09	2	57.60	1	58.30	58.20	1	292	0.34%
2021/11/08	6	57.75	1	58.40	58.00	5	294	1.70%
2021/11/04	0	0.00	1	58.40	58.30	-1	299	-0.33%
2021/11/03	1	58.20	0	0.00	58.50	1	306	0.33%
2021/11/02	3	58.77	0	0.00	58.20	3	312	0.96%
2021/11/01	2	59.30	2	59.45	59.40	0	322	0.00%
2021/10/29	1	58.70	4	58.83	58.90	-3	325	-0.92%
2021/10/28	2	58.95	4	58.75	58.50	-2	325	-0.61%
2021/10/27	0	0.00	2	57.50	57.70	-2	324	-0.62%
2021/10/26	1	56.80	5	57.10	56.70	-4	325	-1.23%
2021/10/25	0	0.00	2	57.80	57.60	-2	327	-0.61%
2021/10/22	11	58.86	16	59.13	57.70	-5	332	-1.50%
2021/10/21	4	58.32	2	58.15	58.60	2	330	0.61%
2021/10/20	1	57.30	1	57.80	57.10	0	330	0.00%
2021/10/19	2	57.50	4	57.80	57.70	-2	331	-0.60%
2021/10/18	1	57.50	0	0.00	57.30	1	332	0.30%
2021/10/15	1	57.70	4	58.20	57.70	-3	336	-0.89%
2021/10/14	4	57.55	17	57.35	57.80	-13	348	-3.73%
2021/10/13	8	56.75	4.1	56.90	56.30	3.9	347	1.13%
2021/10/12	8	56.53	22	56.79	56.70	-14	347	-4.02%
2021/10/08	23	56.82	15	56.75	56.60	8	348	2.30%
2021/10/07	5	55.86	11	55.45	55.80	-6	347	-1.73%
2021/10/06	12	53.85	1.3	53.65	53.50	10.7	353	3.03%
2021/10/05	17	54.31	1	54.60	54.70	16	369	4.33%
2021/10/04	2	55.00	3	55.60	55.00	-1	399	-0.25%
2021/10/01	8	55.25	4	55.85	55.10	4	401	1.00%
2021/09/30	18	55.83	14	55.92	55.40	4	403	0.99%
2021/09/29	11	54.50	0	0.00	54.50	11	400	2.75%
2021/09/28	6	55.72	2	55.85	55.80	4	398	1.00%
2021/09/27	5	56.00	3	56.43	55.90	2	401	0.50%
2021/09/24	16	56.27	18.3	56.15	56.70	-2.3	405	-0.56%
2021/09/23	14.1	55.60	10	55.55	55.40	4.1	407	1.00%
2021/09/22	7	55.01	2	54.80	54.60	5	409	1.22%
2021/09/17	17	55.76	0	0.00	55.50	17	411	4.13%
2021/09/16	8.1	56.24	0	0.00	56.40	8.1	411	1.96%
2021/09/15	22.1	57.36	0	0.00	57.10	22.1	410	5.37%
2021/09/14	13.1	57.84	5	58.40	57.90	8.1	411	1.96%
2021/09/13	10	57.50	5	57.94	57.50	5	415	1.20%
2021/09/10	26	59.90	0	0.00	59.90	26	418	6.21%
2021/09/09	1	60.00	0	0.00	60.00	1	418	0.24%
2021/09/08	16.1	60.13	0	0.00	60.00	16.1	420	3.81%
2021/09/07	5	61.02	3	61.40	61.20	2	422	0.47%
2021/09/06	1.1	61.95	5	61.98	61.00	-3.9	429	-0.91%
2021/09/03	2	61.70	0	0.00	61.70	2	436	0.46%
2021/09/02	0	0.00	2	62.35	62.30	-2	444	-0.45%
2021/09/01	1	61.70	0	0.00	62.00	1	453	0.22%
2021/08/31	5	61.70	3	61.67	61.80	2	457	0.45%
2021/08/30	1	60.90	0	0.00	61.00	1	460	0.22%
2021/08/27	17	61.71	15.1	61.49	61.50	1.9	464	0.42%
2021/08/26	0.1	60.60	3	61.07	60.30	-2.9	469	-0.63%
2021/08/25	0	0.00	6	59.48	60.30	-6	483	-1.24%
2021/08/24	4	58.63	0	0.00	58.80	4	516	0.77%
2021/08/23	22	59.05	2	59.15	59.20	20	535	3.74%
2021/08/20	12	58.47	0	0.00	58.50	12	543	2.21%
2021/08/19	24	60.04	1	61.80	58.60	23	549	4.19%
2021/08/18	13	60.94	2	61.10	61.70	11	546	2.01%
2021/08/17	9	62.67	2.1	61.61	61.60	6.9	550	1.26%
2021/08/16	4	63.23	2	63.75	63.20	2	549	0.36%
2021/08/13	6	63.83	1	64.20	63.90	5	553	0.90%
2021/08/12	8	63.90	4	64.13	63.50	4	559	0.71%
2021/08/11	19	64.15	6	64.62	63.30	13	572	2.27%
2021/08/10	15	64.37	91	64.17	63.80	-76	582	-13.04%
2021/08/09	39	65.75	15	65.89	64.80	24	600	4.00%
2021/08/06	46	66.22	10	66.29	66.20	36	607	5.92%
2021/08/05	68	66.37	38	66.15	66.30	30	615	4.87%
2021/08/04	26	65.00	3	64.70	65.10	23	631	3.64%
2021/08/03	0	0.00	1	64.00	64.30	-1	643	-0.16%
2021/08/02	4	63.35	0	0.00	63.50	4	649	0.62%
2021/07/30	1	63.40	1	64.00	64.00	0	660	0.00%
2021/07/29	1	63.20	0	0.00	64.00	1	671	0.15%
2021/07/28	3	62.40	1	62.20	62.30	2	676	0.30%
2021/07/27	1	63.40	1	64.30	63.70	0	698	0.00%
2021/07/26	3	63.50	0	0.00	63.40	3	710	0.42%
2021/07/23	4	63.83	0	0.00	64.10	4	716	0.56%
2021/07/22	4	64.08	3.1	64.78	64.20	0.9	738	0.12%
2021/07/21	10	64.44	3	66.17	64.10	7	770	0.91%
2021/07/20	18	66.19	17	66.72	65.30	1	772	0.13%
2021/07/19	1	64.60	7	64.97	65.50	-6	771	-0.78%
2021/07/15	1	65.00	9	65.08	65.40	-8	796	-1.00%
2021/07/14	1	64.10	3	63.97	64.00	-2	808	-0.25%
2021/07/13	15	65.37	12	65.83	64.70	3	818	0.37%
2021/07/12	30	68.06	6	67.20	66.00	24	824	2.91%
2021/07/09	15	67.81	20.1	67.35	68.10	-5.1	822	-0.62%
2021/07/08	7	64.24	0	0.00	65.30	7	836	0.84%
2021/07/07	1	64.40	0	0.00	64.40	1	964	0.10%
2021/07/06	0	0.00	3	64.97	65.20	-3	1,052	-0.28%
2021/07/05	1	64.80	5	64.76	65.00	-4	1,103	-0.36%
2021/07/02	0	0.00	1	65.70	64.60	-1	1,110	-0.09%
2021/07/01	1	64.10	1	64.90	65.00	0	1,124	0.00%
2021/06/30	0	0.00	3	65.43	65.00	-3	1,131	-0.27%
2021/06/29	12.1	64.52	4	64.78	64.50	8.1	1,138	0.71%
2021/06/28	2	65.50	0	0.00	65.20	2	1,147	0.17%
2021/06/25	9	65.81	1	66.00	65.90	8	1,162	0.69%
2021/06/24	1	65.50	2	65.90	65.90	-1	1,177	-0.08%
2021/06/23	0	68.00	15	65.33	65.30	-15	1,185	-1.26%
2021/06/22	2.1	65.43	2	64.95	64.90	0.1	1,215	0.00%
2021/06/21	7	65.39	1	65.20	65.50	6	1,280	0.47%
2021/06/18	6.1	66.67	6	66.23	66.60	0.1	1,295	0.00%
2021/06/17	1	66.50	9	66.79	67.00	-8	1,318	-0.61%
2021/06/16	10	66.79	0	0.00	66.20	10	1,378	0.73%
2021/06/15	6	67.07	5	67.62	67.00	1	1,420	0.07%
2021/06/11	2.1	67.89	0	0.00	67.50	2.1	1,432	0.14%
2021/06/10	3	69.03	3	69.70	69.10	0	1,436	0.00%
2021/06/09	3	70.07	12.1	70.26	69.10	-9.1	1,444	-0.63%
2021/06/08	0	0.00	3	69.23	69.30	-3	1,449	-0.21%
2021/06/07	4	68.73	3	68.60	68.80	1	1,457	0.07%
2021/06/04	7	68.10	0	0.00	68.00	7	1,458	0.48%
2021/06/03	1	68.60	21	69.14	68.80	-20	1,464	-1.37%
2021/06/02	16.1	69.09	16	68.56	67.70	0.1	1,473	0.00%
2021/06/01	21	66.89	23.1	67.55	69.00	-2.1	1,496	-0.14%
2021/05/31	17.1	64.56	3	64.50	64.00	14.1	1,480	0.95%
2021/05/28	2	66.70	7	66.67	66.10	-5	1,488	-0.34%
2021/05/27	0	0.00	14	65.84	66.60	-14	1,542	-0.91%
2021/05/26	12	65.50	7.1	65.92	65.40	4.9	1,606	0.31%
2021/05/25	5.1	64.43	2	64.30	63.60	3.1	1,728	0.18%
2021/05/24	0	0.00	3	65.27	65.00	-3	1,922	-0.16%
2021/05/21	0	64.00	7	64.61	65.00	-7	1,940	-0.36%
2021/05/20	13	64.45	5	65.14	63.60	8	1,936	0.41%
2021/05/19	16	64.93	4	64.88	64.30	12	1,940	0.62%
2021/05/18	3	60.70	6	61.57	62.40	-3	1,933	-0.16%
2021/05/17	8.1	60.44	3	61.17	59.50	5.1	1,922	0.27%
2021/05/14	7	64.50	7	65.21	64.60	0	1,906	0.00%
2021/05/13	3	63.00	7	63.97	63.50	-4	1,896	-0.21%
2021/05/12	9	64.22	9	63.37	62.10	0	1,884	0.00%
2021/05/11	6	66.27	28	65.44	65.10	-22	1,858	-1.18%
2021/05/10	3	68.20	3	67.87	67.10	0	1,849	0.00%
2021/05/07	6	68.00	20	67.77	68.40	-14	1,843	-0.76%
2021/05/06	10.1	66.43	7	65.20	65.20	3.1	1,833	0.17%
2021/05/05	8	67.19	0.3	68.00	67.00	7.7	1,824	0.42%
2021/05/04	29.1	69.38	12	66.72	67.80	17.1	1,819	0.94%
2021/05/03	9	71.66	11.1	71.16	70.30	-2.1	1,800	-0.12%
2021/04/29	2.5	72.45	17	72.51	72.10	-14.5	1,790	-0.81%
2021/04/28	39	73.69	62.6	73.07	72.80	-23.6	1,789	-1.32%
2021/04/27	23	73.81	25.7	73.69	74.80	-2.7	1,773	-0.15%
2021/04/26	7	70.74	1	70.80	71.00	6	1,747	0.34%
2021/04/23	45.2	71.17	39	69.88	70.50	6.2	1,753	0.35%
2021/04/22	5.4	71.13	56	71.40	70.30	-50.6	1,757	-2.88%
2021/04/21	5.1	73.18	7	73.36	72.70	-2	1,745	-0.11%
2021/04/20	10	72.72	3	73.50	73.30	7	1,742	0.40%
2021/04/19	9.3	72.73	18	72.39	72.30	-8.7	1,732	-0.50%
2021/04/16	8	73.89	13	73.79	73.60	-5	1,718	-0.29%
2021/04/15	8.1	74.50	8	74.70	74.30	0.1	1,707	0.00%
2021/04/14	32.1	75.38	33	75.40	74.70	-1	1,694	-0.06%
2021/04/13	187.2	80.36	72.1	80.32	75.40	115.1	1,655	6.95%	大買/鉅額交易
2021/04/12	30	78.46	60	79.04	81.80	-30	1,530	-1.96%
2021/04/09	25	74.93	225.2	74.90	74.40	-200.2	1,445	-13.85%	大賣/鉅額交易
2021/04/08	31	72.31	1	72.30	72.30	30	1,398	2.14%
2021/04/07	10.1	73.42	11	73.45	72.80	-0.9	1,397	-0.06%
2021/04/06	12	72.16	8	72.79	72.60	4	1,390	0.29%
2021/04/01	10	71.69	34	71.86	72.30	-24	1,382	-1.74%
2021/03/31	10.1	71.83	7	72.00	72.30	3.1	1,374	0.23%
2021/03/30	19.2	72.90	13	72.44	72.30	6.2	1,362	0.45%
2021/03/29	18	74.63	13	74.39	73.80	5	1,346	0.37%
2021/03/26	18	73.94	6.2	74.18	74.30	11.8	1,333	0.89%
2021/03/25	29	74.15	16	74.38	74.30	13	1,327	0.98%
2021/03/24	37	75.08	35	75.22	75.50	2	1,297	0.15%
2021/03/23	12	72.54	13	72.36	73.00	-1	1,230	-0.08%
2021/03/22	17	72.35	4	71.95	71.30	13	1,210	1.07%
2021/03/19	204.3	74.45	36	75.10	74.00	168.3	1,188	14.16%	大買/鉅額交易
2021/03/18	28	73.00	34	72.91	73.60	-6	1,127	-0.53%
2021/03/17	8	70.28	194	70.43	70.60	-186	1,087	-17.10%	大賣/鉅額交易
2021/03/16	7	69.86	6	70.18	70.10	1	1,073	0.09%
2021/03/15	12	70.06	5	70.34	70.10	7	1,071	0.65%
2021/03/12	11	69.65	6	70.28	70.00	5	1,076	0.46%
2021/03/11	9	70.53	13	70.45	70.30	-4	1,072	-0.37%
2021/03/10	10.1	69.24	11	68.98	69.20	-1	1,062	-0.09%
2021/03/09	13	69.49	6	69.97	69.20	7	1,065	0.66%
2021/03/08	10	70.04	9	70.54	71.40	1	1,066	0.09%
2021/03/05	20	69.18	13.2	69.25	68.60	6.8	1,052	0.65%
2021/03/04	33	71.93	3	72.50	71.20	30	1,024	2.93%
2021/03/03	12	72.25	19	71.76	71.60	-7	1,021	-0.68%
2021/03/02	60.1	75.56	82	73.90	71.50	-22	1,005	-2.19%
2021/02/26	19.2	76.30	36	76.75	76.10	-16.8	964	-1.74%
2021/02/25	96	73.15	79	73.25	72.80	17	898	1.89%
2021/02/24	285	70.55	112	70.15	69.60	173	771	22.41%	大買/大賣/鉅額交易
2021/02/23	0	0.00	7	66.90	66.90	-7	574	-1.22%
2021/02/22	2	60.90	4	60.90	60.90	-2	564	-0.35%
2021/02/19	11	55.40	1	55.40	55.40	10	569	1.76%
2021/02/18	7	49.94	4	50.10	50.40	3	560	0.53%
2021/02/17	0	0.00	1	49.65	49.05	-1	554	-0.18%
2021/02/05	4	49.81	4	49.56	49.50	0	553	0.00%
2021/02/04	2	49.80	2	49.78	49.05	0	553	0.00%
2021/02/03	9	49.02	5	48.87	48.80	4	549	0.73%
2021/02/02	3	47.55	12.2	47.72	47.95	-9.2	547	-1.68%
2021/02/01	2	47.90	3	47.85	47.60	-1	546	-0.18%
2021/01/29	1	49.20	12	48.51	48.60	-11	541	-2.03%
2021/01/28	2	49.70	0	0.00	49.40	2	542	0.37%
2021/01/27	0	0.00	1	49.45	49.90	-1	542	-0.18%
2021/01/26	8	49.76	2	49.50	49.30	6	541	1.11%
2021/01/25	5	49.91	2	50.20	50.20	3	540	0.56%
2021/01/22	3	49.15	6	48.72	48.70	-3	534	-0.56%
2021/01/21	7	49.95	3	49.83	49.65	4	531	0.75%
2021/01/20	3	50.60	4	51.13	50.30	-1	527	-0.19%
2021/01/19	8	52.00	6	52.68	51.50	2	523	0.38%
2021/01/18	18	53.70	35	54.27	52.70	-17	519	-3.28%
2021/01/15	24	53.74	13	54.05	54.50	11	507	2.17%
2021/01/14	8	53.00	22	52.68	52.50	-14	494	-2.83%
2021/01/13	15	53.77	6	53.80	53.70	9	486	1.85%
2021/01/12	11	54.15	2	54.80	54.10	9	482	1.86%
2021/01/11	6.2	53.99	0	0.00	54.10	6.2	478	1.31%
2021/01/08	9	54.23	11	54.20	54.20	-2	475	-0.42%
2021/01/07	5	54.90	7.2	55.14	54.90	-2.2	477	-0.46%
2021/01/06	1	55.30	7	55.66	55.50	-6	479	-1.25%
2021/01/05	3	57.07	4	57.05	56.70	-1	493	-0.20%
2021/01/04	9	57.71	4	57.53	57.90	5	494	1.01%
2020/12/31	12.1	57.85	3	57.63	57.90	9.1	487	1.87%
2020/12/30	3	58.73	0.4	58.70	58.20	2.6	483	0.53%
2020/12/29	9	58.21	1	57.50	58.00	8	475	1.68%
2020/12/28	4	59.15	1	58.80	59.10	3	468	0.64%
2020/12/25	1	59.00	0	0.00	59.00	1	466	0.21%
2020/12/24	1	60.70	2	60.05	59.70	-1	464	-0.22%
2020/12/23	4	60.33	0	60.50	60.50	4	467	0.85%
2020/12/22	12	61.28	19.1	61.03	60.30	-7.1	472	-1.51%
2020/12/21	1	59.90	7	60.19	60.30	-6	471	-1.27%
2020/12/18	5	59.24	4	59.35	58.80	1	476	0.21%
2020/12/17	3	59.50	5	59.16	58.70	-2	481	-0.42%
2020/12/16	5	58.82	5	59.04	58.80	0	482	0.00%
2020/12/15	6	58.77	5	58.10	58.20	1	483	0.20%
2020/12/14	2	59.75	1	59.90	59.10	1	481	0.21%
2020/12/11	2	59.95	0	0.00	59.10	2	482	0.41%
2020/12/10	7	60.87	4	61.28	60.60	3	481	0.62%
2020/12/09	17	62.09	6.1	62.92	61.80	10.9	482	2.26%
2020/12/08	42.8	63.67	28	63.41	63.10	14.8	480	3.08%
2020/12/07	3	60.73	26	60.92	61.10	-23	460	-5.00%
2020/12/04	8	59.74	6	59.90	59.80	2	453	0.44%
2020/12/03	25	60.85	10	61.56	59.70	15	460	3.26%
2020/12/02	11	61.75	10	62.15	61.00	1	453	0.22%
2020/12/01	8	60.98	2	61.45	60.70	6	444	1.35%
2020/11/30	12	60.05	24	60.86	60.80	-12	441	-2.72%
2020/11/27	24	60.18	12	60.68	59.40	12	433	2.77%
2020/11/26	22	58.67	7	58.56	57.90	15	421	3.56%
2020/11/25	20.5	59.58	18	59.26	59.70	2.5	419	0.60%
2020/11/24	17	56.68	0	0.00	56.20	17	400	4.24%
2020/11/23	4	56.93	5	57.00	57.00	-1	411	-0.24%
2020/11/20	7	57.53	67	57.46	57.50	-60	422	-14.19%
2020/11/19	7	58.87	7	58.24	58.60	0	421	0.00%
2020/11/18	18.5	55.49	8	55.98	56.30	10.5	413	2.54%
2020/11/17	22	54.67	0	0.00	53.90	22	415	5.29%
2020/11/16	2	54.60	0	0.00	54.60	2	437	0.46%
2020/11/13	2	54.90	3	55.63	55.00	-1	458	-0.22%
2020/11/12	2	54.90	1	54.50	54.50	1	466	0.21%
2020/11/11	2	55.60	0	0.00	55.40	2	468	0.43%
2020/11/10	6	55.67	4	55.93	55.50	2	477	0.42%
2020/11/09	2	55.60	1	55.30	55.30	1	491	0.20%
2020/11/06	1	55.60	0	0.00	55.70	1	503	0.20%
2020/11/05	0	0.00	2	56.50	56.60	-2	512	-0.39%
2020/11/04	2	55.75	1	55.90	55.50	1	517	0.19%
2020/11/03	2	55.10	4	55.43	55.50	-2	534	-0.37%
2020/11/02	28	54.48	1	54.50	54.70	27	549	4.91%
2020/10/30	1	55.20	3	55.43	54.40	-2	571	-0.35%
2020/10/29	4	54.00	3	54.53	54.90	1	581	0.17%
2020/10/28	0	0.00	1	55.70	55.50	-1	595	-0.17%
2020/10/27	1	56.60	2	56.75	56.60	-1	605	-0.17%
2020/10/26	6	57.15	1	57.00	56.70	5	612	0.82%
2020/10/23	2	58.40	3	58.20	58.10	-1	629	-0.16%
2020/10/22	4	58.70	21.5	58.47	58.10	-17.5	650	-2.70%
2020/10/21	0	0.00	14	59.59	59.30	-14	667	-2.10%
2020/10/20	3	59.67	4	60.10	59.60	-1	676	-0.15%
2020/10/19	1	60.40	7	60.91	60.40	-6	688	-0.87%
2020/10/16	0	0.00	7	60.70	60.50	-7	712	-0.98%
2020/10/15	8	61.28	0	0.00	60.70	8	737	1.08%
2020/10/14	8	62.55	14	62.42	62.60	-6	779	-0.77%
2020/10/13	47	62.37	17	61.75	62.60	30	859	3.49%
2020/10/12	6	59.95	2	60.05	59.10	4	859	0.47%
2020/10/08	3	61.03	8	61.31	61.10	-5	893	-0.56%
2020/10/07	2	61.40	2	61.40	61.10	0	952	0.00%
2020/10/06	4	62.30	2	62.60	61.90	2	1,091	0.18%
2020/10/05	1	60.60	1	61.10	62.30	0	1,200	0.00%
2020/09/30	0	0.00	3	61.60	61.00	-3	1,335	-0.22%
2020/09/29	1	61.00	5	61.28	61.00	-4	1,395	-0.29%
2020/09/28	11.6	61.00	10	61.44	61.10	1.6	1,460	0.11%
2020/09/25	10	62.34	13	62.58	61.20	-3	1,512	-0.20%
2020/09/24	14	63.57	6	63.40	63.50	8	1,565	0.51%
2020/09/23	16	65.54	0	0.00	64.70	16	1,726	0.93%
2020/09/22	4	66.45	2	66.45	66.20	2	1,745	0.11%
2020/09/21	4	68.23	0	0.00	67.80	4	1,770	0.23%
2020/09/17	2	68.40	5	68.88	68.30	-3	1,857	-0.16%
2020/09/15	1	68.00	16	68.34	68.20	-15	1,990	-0.75%
2020/09/14	5	67.20	0	0.00	67.10	5	2,046	0.24%
2020/09/11	12	67.92	0	0.00	67.90	12	2,215	0.54%
2020/09/10	1	70.00	3	69.83	69.40	-2	2,296	-0.09%
2020/09/09	7	69.51	1	69.50	70.00	6	2,419	0.25%
2020/09/08	1	71.10	9	70.90	70.60	-8	2,494	-0.32%
2020/09/07	2	69.15	1	69.50	69.10	1	2,513	0.04%
2020/09/04	5	69.36	10	69.24	69.80	-5	2,565	-0.19%
2020/09/03	8	70.36	2	70.05	70.00	6	2,610	0.23%
2020/09/02	0.1	71.00	0	0.00	71.00	0.1	2,666	0.00%
2020/09/01	4	70.95	0	0.00	70.80	4	2,726	0.15%
2020/08/31	1	71.80	6	71.63	71.80	-5	2,861	-0.17%
2020/08/28	2	71.10	5	71.56	70.70	-3	2,959	-0.10%
2020/08/27	4	71.65	4	71.15	70.80	0	3,006	0.00%
2020/08/26	13	69.85	13	70.74	70.40	0	3,048	0.00%
2020/08/25	1	68.60	1	69.10	68.60	0	3,210	0.00%
2020/08/24	0	0.00	1	68.50	68.80	-1	3,382	-0.03%
2020/08/21	6	66.88	9	67.52	68.50	-3	3,473	-0.09%
2020/08/20	16	66.73	15	67.79	66.10	1	3,583	0.03%
2020/08/19	8	71.69	8	72.08	70.60	0	3,644	0.00%
2020/08/18	11	70.52	3	70.77	69.90	8	3,638	0.22%
2020/08/17	3	70.70	3	70.90	70.60	0	3,648	0.00%
2020/08/14	1	70.00	3	71.13	71.50	-2	3,657	-0.05%
2020/08/13	14	70.43	6	70.15	69.90	8	3,658	0.22%
2020/08/12	12	72.36	11	72.05	71.50	1	3,653	0.03%
2020/08/11	9	74.06	6	73.67	73.10	3	3,649	0.08%
2020/08/10	15	76.17	6	76.05	75.30	9	3,643	0.25%
2020/08/07	29	76.93	37	76.88	76.80	-8	3,640	-0.22%
2020/08/06	18	77.08	18	76.68	75.60	0	3,625	0.00%
2020/08/05	9	75.53	19	76.49	76.90	-10	3,618	-0.28%
2020/08/04	12	74.14	9	74.36	74.40	3	3,605	0.08%
2020/08/03	13	73.20	17	73.62	73.90	-4	3,607	-0.11%
2020/07/31	5	73.02	5	73.54	72.00	0	3,613	0.00%
2020/07/30	5	73.10	7	73.27	72.80	-2	3,642	-0.05%
2020/07/29	7	73.36	13	73.25	72.50	-6	3,646	-0.16%
2020/07/28	7	69.90	11	69.96	70.10	-4	3,644	-0.11%
2020/07/27	7	70.83	11	71.40	71.20	-4	3,635	-0.11%
2020/07/24	7	74.71	16	74.63	73.80	-9	3,620	-0.25%
2020/07/23	7	76.41	10	75.99	75.60	-3	3,625	-0.08%
2020/07/22	8	77.65	33	77.60	77.70	-25	3,622	-0.69%
2020/07/21	18	75.72	24	76.41	75.80	-6	3,601	-0.17%
2020/07/20	35	73.11	64	73.10	75.50	-29	3,579	-0.81%
2020/07/17	97	76.36	46	77.18	74.10	51	3,535	1.44%
2020/07/16	12	82.49	14	82.58	82.20	-2	3,461	-0.06%
2020/07/15	59	82.44	46	83.45	81.60	13	3,449	0.38%
2020/07/14	95	85.28	49	83.96	82.20	46	3,422	1.34%
2020/07/13	155.1	88.61	129	88.96	87.20	26.1	3,386	0.77%	大買/大賣/
2020/07/10	153	84.32	157.1	83.78	84.00	-4.1	3,259	-0.13%	大買/大賣/
2020/07/09	103	83.76	108.1	83.84	83.50	-5.1	3,161	-0.16%	大買/大賣/
2020/07/08	45	80.95	46	81.27	80.60	-1	3,033	-0.03%
2020/07/07	71.2	80.70	102	79.49	79.60	-30.9	2,989	-1.03%	大賣/
2020/07/06	55	83.22	92	83.27	84.00	-37	2,934	-1.26%
2020/07/03	56	82.26	65	81.72	82.10	-9	2,885	-0.31%
2020/07/02	217.1	85.18	121	84.71	83.50	96.1	2,836	3.39%	大買/大賣/
2020/07/01	19	79.99	31	79.89	80.60	-12	2,680	-0.45%
2020/06/30	31	80.51	60	80.25	80.00	-29	2,664	-1.09%
2020/06/29	30	79.66	122	79.16	80.00	-92	2,643	-3.48%	大賣/
2020/06/24	68	78.26	138	77.31	78.20	-70	2,616	-2.68%	大賣/
2020/06/23	97	81.43	74	81.41	80.10	23	2,602	0.88%
2020/06/22	32	79.86	28	80.39	78.70	4	2,505	0.16%
2020/06/19	38	80.44	23	80.79	79.50	15	2,484	0.60%
2020/06/18	344	84.47	130	83.57	82.70	214	2,440	8.77%	大買/大賣/鉅額交易
2020/06/17	61	75.76	100.2	75.58	78.10	-39.2	2,272	-1.73%
2020/06/16	78	74.36	68	73.83	74.40	10	2,197	0.46%
2020/06/15	31	71.88	65	72.80	75.60	-34	2,101	-1.62%
2020/06/12	14	68.00	41	68.41	68.80	-27	2,036	-1.33%
2020/06/11	46	70.48	40	71.56	69.00	6	2,031	0.30%
2020/06/10	53	73.63	82	74.01	74.00	-29	1,987	-1.46%
2020/06/09	75	76.17	50	76.59	74.80	25	1,958	1.28%
2020/06/08	70	76.28	30	76.40	74.70	40	1,924	2.08%
2020/06/05	142	77.17	173	77.49	78.10	-31	1,865	-1.66%	大買/大賣/
2020/06/04	182	73.73	91	72.52	74.60	91	1,735	5.24%	大買/
2020/06/03	24	71.18	15	71.91	70.00	9	1,635	0.55%
2020/06/02	48	72.85	100	72.79	72.00	-52	1,589	-3.27%
2020/06/01	227	74.73	175	74.76	75.50	52	1,543	3.37%	大買/大賣/
2020/05/29	122	71.36	198	70.39	72.30	-76	1,371	-5.54%	大買/大賣/
2020/05/28	132	68.40	122	68.92	66.90	10	1,205	0.83%	大買/大賣/
2020/05/27	256	67.02	260.5	67.66	67.40	-4.5	1,119	-0.40%	大買/大賣/
2020/05/26	149	61.70	121	63.83	63.50	28	1,004	2.79%	大買/大賣/
2020/05/25	2.2	58.80	9	58.11	58.70	-6.9	926	-0.74%
2020/05/22	31	57.57	27	57.73	57.00	4	925	0.43%
2020/05/21	17	56.89	15	56.56	56.70	2	915	0.22%
2020/05/20	16	55.34	4	56.38	55.10	12	914	1.31%
2020/05/19	2	55.00	7	55.54	55.40	-5	929	-0.54%
2020/05/18	13	54.68	8	54.49	54.70	5	990	0.50%
2020/05/15	8	53.00	2	53.20	52.90	6	986	0.61%
2020/05/14	25	53.97	3	54.37	53.30	22	992	2.22%
2020/05/13	1	54.20	5	54.26	54.50	-4	1,004	-0.40%
2020/05/12	8	53.66	3	54.17	53.80	5	1,066	0.47%
2020/05/11	4	54.45	1	54.20	54.20	3	1,116	0.27%
2020/05/08	3	55.03	5.2	55.02	54.90	-2.2	1,111	-0.20%
2020/05/07	16	56.13	11	56.82	56.60	5	1,099	0.45%
2020/05/06	38	56.23	40	56.32	55.20	-2	1,079	-0.19%
2020/05/05	17	53.84	7	53.73	53.90	10	1,044	0.96%
2020/05/04	32	52.91	25	53.19	52.80	7	1,035	0.68%
2020/04/30	5	52.50	3	53.00	52.70	2	1,023	0.20%
2020/04/29	1	53.20	3	52.63	52.50	-2	1,024	-0.20%
2020/04/28	8	52.46	45	52.19	52.70	-37	1,027	-3.60%
2020/04/27	10	50.66	8	50.71	51.30	2	1,028	0.19%
2020/04/24	8	49.83	6	49.81	49.40	2	1,019	0.20%
2020/04/23	9	49.37	7	49.57	49.35	2	1,019	0.20%
2020/04/22	4	47.96	8.4	48.44	48.50	-4.4	1,015	-0.44%
2020/04/21	5	49.89	11	49.87	48.30	-6	1,014	-0.59%
2020/04/20	19	50.96	23.3	50.74	51.20	-4.3	1,002	-0.42%
2020/04/17	5	50.18	11	50.23	50.10	-6	996	-0.60%
2020/04/16	36	50.81	42	50.87	50.90	-6	987	-0.61%
2020/04/15	5	49.18	13	49.02	49.00	-8	965	-0.83%
2020/04/14	20	48.29	19	48.07	48.15	1	961	0.10%
2020/04/13	8	47.64	12	47.40	47.15	-4	954	-0.42%
2020/04/10	31	48.90	65	48.56	47.60	-34	947	-3.59%
2020/04/09	9	46.47	7	46.61	47.20	2	933	0.21%
2020/04/08	12.4	46.08	11	46.23	46.20	1.4	923	0.15%
2020/04/07	4	45.75	13	45.71	45.70	-9	922	-0.98%
2020/04/06	3	43.93	10	44.47	44.70	-7	913	-0.77%
2020/04/01	22	44.49	14	44.19	44.40	8	903	0.89%
2020/03/31	19	43.14	21	43.03	43.05	-2	891	-0.22%
2020/03/30	9	42.16	11	42.31	42.10	-2	882	-0.23%
2020/03/27	87	43.91	101	44.82	43.85	-14	871	-1.61%	大賣/
2020/03/26	0	0.00	5	43.55	43.55	-5	830	-0.60%
2020/03/25	32	39.81	8	39.68	39.60	24	837	2.87%
2020/03/24	1	37.30	7	36.96	37.85	-6	822	-0.73%
2020/03/23	2	34.33	4	34.35	34.45	-2	804	-0.25%
2020/03/20	12	34.89	14	35.92	36.45	-2	800	-0.25%
2020/03/19	21	34.82	10	34.53	33.30	11	785	1.40%
2020/03/18	26	39.30	9	37.66	37.00	17	764	2.22%
2020/03/17	12	40.32	10.4	40.51	39.95	1.6	753	0.21%
2020/03/16	1	45.00	5	47.40	44.35	-4	729	-0.55%
2020/03/13	20	45.48	25	45.93	47.50	-5	719	-0.70%
2020/03/12	20	52.73	8	51.58	50.50	12	701	1.71%
2020/03/11	3	56.70	2	56.75	56.10	1	681	0.15%
2020/03/10	17	56.91	3	57.00	57.60	14	679	2.06%
2020/03/09	19	60.71	12	61.00	59.20	7	668	1.05%
2020/03/06	2	61.85	3	62.03	61.60	-1	662	-0.15%
2020/03/05	4	62.17	4	62.15	62.20	0	658	0.00%
2020/03/04	3	60.20	7	60.03	60.00	-4	654	-0.61%
2020/03/03	3	62.07	10	61.10	61.10	-7	665	-1.05%
2020/03/02	14	60.29	6	61.28	60.60	8	661	1.21%
2020/02/27	7	61.34	5	61.34	61.20	2	656	0.30%
2020/02/26	3	61.50	7	61.20	61.10	-4	654	-0.61%
2020/02/25	13	62.02	12	61.96	61.90	1	655	0.15%
2020/02/24	12	64.54	6	64.33	64.00	6	642	0.93%
2020/02/21	19	65.81	26	66.25	65.20	-7	634	-1.10%
2020/02/20	28	66.78	25	67.08	66.80	3	622	0.48%
2020/02/19	50	66.32	81	66.39	68.50	-31	600	-5.16%
2020/02/18	1	63.10	4	62.88	63.30	-3	536	-0.56%
2020/02/17	14	62.66	41	62.92	62.60	-27	544	-4.96%
2020/02/14	26	62.15	25	62.61	62.10	1	543	0.18%
2020/02/13	64	62.55	64	62.85	62.70	0	529	0.00%
2020/02/12	41	59.97	25	60.10	60.50	16	469	3.41%
2020/02/11	2	54.05	3	54.27	55.00	-1	409	-0.24%
2020/02/10	5	53.50	6	53.12	53.10	-1	410	-0.24%
2020/02/07	11	54.37	2	54.65	54.20	9	409	2.20%
2020/02/06	2	54.35	15	54.13	54.60	-13	409	-3.17%
2020/02/05	7	55.46	23	55.31	55.20	-16	412	-3.88%
2020/02/04	2	54.75	4	54.48	54.70	-2	414	-0.48%
2020/02/03	25	52.93	24	51.80	53.40	1	413	0.24%
2020/01/31	7	55.59	21	55.50	55.30	-14	411	-3.40%
2020/01/30	15	58.16	26	59.45	56.20	-11	404	-2.72%
2020/01/20	5.1	62.53	7	62.97	62.20	-1.9	389	-0.49%
2020/01/17	0	0.00	4	63.13	63.20	-4	387	-1.03%
2020/01/16	13.7	63.81	6	64.02	63.80	7.7	385	2.00%
2020/01/15	7	63.64	9	63.96	63.40	-2	385	-0.52%
2020/01/14	2	63.30	19	63.29	63.40	-17	384	-4.43%
2020/01/13	9	63.59	2	63.20	63.20	7	384	1.82%
2020/01/10	4.1	62.74	20	62.70	62.50	-15.9	387	-4.10%
2020/01/09	0	0.00	1	63.70	63.40	-1	385	-0.26%
2020/01/08	30.1	63.57	4	62.93	63.30	26.1	388	6.73%
2020/01/07	9	65.42	4	65.05	64.80	5	391	1.28%
2020/01/06	1	67.20	1	67.00	66.80	0	391	0.00%
2020/01/03	0	0.00	5	67.40	67.30	-5	395	-1.26%
2020/01/02	5	68.38	1	68.80	68.30	4	394	1.01%
2019/12/31	2	68.45	7	68.83	68.50	-5	397	-1.26%
2019/12/27	0	0.00	2	67.30	67.10	-2	397	-0.50%
2019/12/26	3	67.07	0	0.00	67.40	3	399	0.75%
2019/12/25	1	68.00	1	67.40	67.40	0	409	0.00%
2019/12/24	0.2	68.00	0.1	68.00	67.40	0.1	433	0.03%
2019/12/23	2	68.25	2.2	68.59	68.00	-0.2	460	-0.04%
2019/12/20	11	69.23	11	69.11	68.60	0	464	0.00%
2019/12/19	0	0.00	2	67.10	67.30	-2	460	-0.43%
2019/12/16	0.2	67.00	1	67.40	67.50	-0.8	478	-0.17%
2019/12/13	11.1	66.99	5	66.80	66.60	6.1	486	1.25%
2019/12/12	1.7	68.12	3.5	67.83	68.00	-1.8	483	-0.37%
2019/12/11	2	68.60	0	0.00	68.60	2	483	0.41%
2019/12/10	4	69.03	2.3	68.82	68.70	1.7	493	0.34%
2019/12/09	2	68.80	3	68.93	69.00	-1	506	-0.20%
2019/12/06	8	68.63	1	68.50	68.40	7	535	1.31%
2019/12/05	3	69.47	3	69.73	69.30	0	555	0.00%
2019/12/04	6	69.58	2	69.65	69.50	4	565	0.71%
2019/12/03	4	69.88	1	70.30	70.30	3	575	0.52%
2019/12/02	0	0.00	8	69.48	69.50	-8	580	-1.38%
2019/11/29	5.1	70.77	6	71.07	70.20	-0.9	587	-0.15%
2019/11/28	18	71.13	11	70.75	71.50	7	597	1.17%
2019/11/27	7	68.66	4	68.85	68.50	3	601	0.50%
2019/11/26	8	69.59	3	69.87	69.20	5	657	0.76%
2019/11/25	7.3	70.73	4	70.75	70.00	3.3	664	0.50%
2019/11/22	7	71.00	8	71.71	71.40	-1	680	-0.15%
2019/11/21	3	69.00	2	69.95	70.40	1	685	0.15%
2019/11/20	4	68.93	2	69.00	69.00	2	688	0.29%
2019/11/19	53	68.85	5	68.84	68.70	48	700	6.85%
2019/11/18	13	68.15	4	68.58	68.10	9	715	1.26%
2019/11/15	1	69.50	4.2	68.95	69.50	-3.2	738	-0.43%
2019/11/14	12.2	68.57	14	67.99	67.50	-1.8	769	-0.23%
2019/11/13	36	70.54	7	70.64	70.30	29	814	3.56%
2019/11/12	5	71.76	6	71.78	71.80	-1	862	-0.12%
2019/11/11	9	72.20	3	72.53	71.70	6	897	0.67%
2019/11/08	4	74.73	13.1	74.79	74.60	-9.1	901	-1.01%
2019/11/07	4	75.27	20	75.25	75.50	-16	916	-1.75%
2019/11/06	8	74.51	2.3	75.02	74.40	5.8	926	0.62%
2019/11/05	13.3	75.00	3	74.93	74.50	10.3	946	1.09%
2019/11/04	7	75.91	5	75.24	75.90	2	967	0.21%
2019/11/01	7	74.61	9	74.59	74.50	-2	968	-0.21%
2019/10/31	3	73.27	3	73.17	72.90	0	970	0.00%
2019/10/30	16	73.95	7	74.13	73.70	9	970	0.93%
2019/10/29	1	71.90	0	0.00	72.00	1	971	0.10%
2019/10/28	5	71.76	0	0.00	71.70	5	1,014	0.49%
2019/10/24	2	72.80	0	0.00	72.40	2	1,019	0.20%
2019/10/23	6	72.28	2	72.65	72.00	4	1,026	0.39%
2019/10/22	3	72.57	4	72.58	72.20	-1	1,029	-0.10%
2019/10/21	2	73.00	0	0.00	73.10	2	1,032	0.19%
2019/10/18	3	73.43	1	73.60	73.60	2	1,036	0.19%
2019/10/17	3	71.57	0	0.00	72.40	3	1,039	0.29%
2019/10/16	8	71.95	2	71.55	71.60	6	1,051	0.57%
2019/10/15	7	73.11	5	72.24	71.90	2	1,058	0.19%
2019/10/14	5.7	71.82	5	71.80	71.80	0.7	1,053	0.06%
2019/10/09	5	72.74	1	72.70	72.70	4	1,050	0.38%
2019/10/08	3	74.10	1	73.90	73.90	2	1,050	0.19%
2019/10/07	5	74.78	2	75.05	74.80	3	1,053	0.28%
2019/10/04	1	76.40	10	75.65	75.60	-9	1,051	-0.86%
2019/10/03	2	76.50	3	76.43	76.40	-1	1,052	-0.10%
2019/10/02	2	76.50	0	0.00	76.70	2	1,052	0.19%
2019/10/01	13	77.11	18	77.29	77.00	-5	1,052	-0.48%
2019/09/27	34.2	79.76	22.1	78.41	78.10	12.1	1,049	1.15%
2019/09/26	73	83.26	66	83.60	82.50	7	1,030	0.68%
2019/09/25	3	79.70	1	79.90	80.70	2	1,017	0.20%
2019/09/24	0	0.00	2	80.70	80.60	-2	1,020	-0.20%
2019/09/23	6	79.93	21.1	80.22	80.00	-15.1	1,021	-1.48%
2019/09/20	3	79.60	24	79.53	79.40	-21	1,018	-2.06%
2019/09/19	21	79.25	2	79.30	79.20	19	1,018	1.87%
2019/09/18	1	79.60	5	78.70	78.30	-4	1,018	-0.39%
2019/09/17	6	79.08	7	78.71	79.00	-1	1,012	-0.10%
2019/09/16	1	78.60	7	78.54	78.50	-6	1,016	-0.59%
2019/09/12	3	78.00	4	78.12	78.20	-1	1,022	-0.10%
2019/09/11	8	79.19	5	78.72	78.50	3	1,015	0.30%
2019/09/10	8	79.43	15	79.43	79.50	-7	1,005	-0.70%
2019/09/09	16	77.87	41	77.86	78.00	-25	978	-2.55%
2019/09/06	14.2	75.47	10	75.52	75.10	4.2	971	0.43%
2019/09/05	7	76.80	6	76.77	76.60	1	964	0.10%
2019/09/04	6	76.85	4	76.85	77.40	2	965	0.21%
2019/09/03	8	76.55	14.2	76.56	76.50	-6.2	974	-0.63%
2019/09/02	13	76.75	6	77.90	76.40	7	969	0.72%
2019/08/30	25	77.18	20	77.00	77.00	5	957	0.52%
2019/08/29	68.5	77.85	103	77.92	77.50	-34.5	940	-3.67%	大賣/
2019/08/28	20	72.66	1	73.40	72.60	19	880	2.16%
2019/08/27	4	73.48	15	73.05	73.30	-11	874	-1.26%
2019/08/26	17.1	70.87	10	70.41	70.50	7.1	859	0.83%
2019/08/23	18	74.26	3	74.60	73.90	15	846	1.77%
2019/08/22	8	74.35	8	74.99	75.00	0	843	0.00%
2019/08/21	23	75.47	7	75.14	75.10	16	836	1.91%
2019/08/20	14.1	76.22	49	76.28	76.70	-35	823	-4.24%
2019/08/19	33.1	74.83	31	74.63	75.00	2.1	802	0.26%
2019/08/16	48	72.21	51	72.13	72.10	-3	781	-0.38%
2019/08/15	31	64.67	45	66.13	69.50	-14	727	-1.93%
2019/08/14	47	65.17	22	64.75	64.10	25	672	3.72%
2019/08/13	8	68.61	12	68.11	67.90	-4	643	-0.62%
2019/08/12	8	69.31	2	69.45	69.70	6	639	0.94%
2019/08/08	8	69.88	1	69.90	69.90	7	630	1.11%
2019/08/07	18	70.06	13	69.52	69.10	5	619	0.81%
2019/08/06	14	71.40	20	71.68	71.50	-6	608	-0.99%
2019/08/05	32	76.94	1	78.50	75.80	31	594	5.22%
2019/08/02	20	79.44	7	78.80	78.40	13	589	2.21%
2019/08/01	2	80.85	2	80.55	80.20	0	585	0.00%
2019/07/31	4	81.85	21	81.38	81.40	-17	581	-2.92%
2019/07/30	73.2	83.83	71	84.70	80.50	2.2	569	0.39%
2019/07/29	7	89.27	2	89.00	89.00	5	528	0.95%
2019/07/26	4	89.68	3	89.50	89.50	1	525	0.19%
2019/07/25	7	89.14	9	89.29	89.80	-2	524	-0.38%
2019/07/24	8	89.59	2	89.35	89.30	6	521	1.15%
2019/07/23	3	90.10	5	90.08	89.80	-2	521	-0.38%
2019/07/22	11	90.15	9	90.07	90.00	2	518	0.39%
2019/07/19	15	91.35	15	90.93	91.10	0	513	0.00%
2019/07/18	15	91.88	7	92.29	91.50	8	505	1.58%
2019/07/17	6	91.40	3	91.23	91.20	3	492	0.61%
2019/07/16	3	90.33	27	90.63	90.70	-24	486	-4.93%
2019/07/15	15	89.36	0	0.00	89.40	15	483	3.10%
2019/07/12	10	89.80	11	89.44	89.50	-1	485	-0.21%
2019/07/11	15	90.11	25.5	90.02	89.50	-10.5	487	-2.15%
2019/07/10	2	90.90	1	90.30	90.50	1	485	0.21%
2019/07/09	6	90.60	3	91.23	90.60	3	486	0.62%
2019/07/08	12	91.66	6	91.33	91.30	6	488	1.23%
2019/07/05	6	92.17	4	92.33	91.90	2	499	0.40%
2019/07/04	1	91.60	1	92.00	92.60	0	508	0.00%
2019/07/03	5	91.72	8	91.00	91.00	-3	534	-0.56%
2019/07/02	4	91.43	5	91.98	91.70	-1	546	-0.18%
2019/07/01	4	89.68	15	90.45	90.50	-11	533	-2.06%
2019/06/28	11	90.02	15	89.37	89.80	-4	530	-0.75%
2019/06/27	12	89.15	11.1	89.05	89.00	0.9	530	0.17%
2019/06/26	16	89.23	2	89.10	89.10	14	530	2.64%
2019/06/25	3	91.07	3	91.07	90.10	0	527	0.00%
2019/06/24	2	93.00	4	92.38	92.10	-2	535	-0.37%
2019/06/21	13	91.88	4	92.38	92.50	9	538	1.67%
2019/06/20	4	90.98	8	91.04	93.00	-4	541	-0.74%
2019/06/19	1	89.30	0	0.00	89.40	1	535	0.19%
2019/06/18	2	89.35	2	89.45	88.90	0	540	0.00%
2019/06/17	3	89.60	1	89.60	89.70	2	547	0.36%
2019/06/14	11	89.49	2	89.00	89.00	9	551	1.63%
2019/06/13	15	92.71	11	92.32	92.10	4	547	0.73%
2019/06/12	13	94.26	15	94.51	93.40	-2	547	-0.37%
2019/06/11	21	92.06	19	93.16	93.50	2	548	0.36%
2019/06/06	5	88.56	1	88.50	88.50	4	561	0.71%
2019/06/05	0	0.00	1	88.30	88.30	-1	579	-0.17%
2019/06/04	1	88.10	0	0.00	88.30	1	601	0.17%
2019/06/03	3	87.90	8	88.01	89.20	-5	669	-0.75%
2019/05/31	6	89.02	2	89.20	89.00	4	713	0.56%
2019/05/30	5	89.96	1.2	89.68	89.90	3.8	772	0.49%
2019/05/29	4	91.43	5	90.78	91.50	-1	790	-0.13%
2019/05/28	3	88.80	4	91.23	92.20	-1	790	-0.13%
2019/05/27	2	88.95	2	88.30	88.50	0	792	0.00%
2019/05/24	2	87.90	0	0.00	87.80	2	795	0.25%
2019/05/23	34	89.37	14	88.42	87.60	20	797	2.51%
2019/05/22	10	92.04	5	92.44	91.70	5	789	0.63%
2019/05/21	7	92.39	2	92.35	92.60	5	791	0.63%
2019/05/20	12	92.63	6	91.85	91.80	6	799	0.75%
2019/05/17	12	94.82	5	96.44	94.30	7	800	0.87%
2019/05/16	5	95.92	4	97.60	95.60	1	817	0.12%
2019/05/15	5	95.20	7	94.69	94.00	-2	818	-0.24%
2019/05/14	24.2	93.31	4	93.65	93.80	20.2	817	2.47%
2019/05/13	19.3	97.58	21.1	96.65	96.00	-1.8	813	-0.22%
2019/05/10	19.3	100.30	6	100.83	100.00	13.3	806	1.65%
2019/05/09	23.1	101.93	14	101.36	101.00	9.1	803	1.13%
2019/05/08	0	0.00	5.8	103.31	104.00	-5.8	801	-0.72%
2019/05/07	5	104.50	1	104.00	104.00	4	801	0.50%
2019/05/06	10	104.65	13	104.42	103.50	-3	803	-0.37%
2019/05/03	1	106.00	3	106.83	107.00	-2	802	-0.25%
2019/05/02	6	106.00	0.4	106.00	106.00	5.6	807	0.69%
2019/04/30	7	104.93	7	106.64	106.50	0	806	0.00%
2019/04/29	7	105.86	0	0.00	105.00	7	803	0.87%
2019/04/26	2	108.00	1	108.00	107.50	1	799	0.13%
2019/04/25	0	0.00	4	108.75	109.00	-4	802	-0.50%
2019/04/24	9	108.50	10	108.00	108.00	-1	822	-0.12%
2019/04/23	4	109.13	3	108.67	108.00	1	825	0.12%
2019/04/22	11	107.95	8	109.88	109.50	3	824	0.36%
2019/04/19	6	106.75	2	107.50	107.00	4	823	0.49%
2019/04/18	10	107.70	0	0.00	107.00	10	822	1.22%
2019/04/17	8	108.81	7	108.50	108.00	1	832	0.12%
2019/04/16	7	109.93	3	110.00	110.00	4	838	0.48%
2019/04/15	0	0.00	4	111.13	111.50	-4	837	-0.48%
2019/04/12	15	111.17	12	111.83	109.50	3	843	0.36%
2019/04/11	15	113.00	2	112.50	111.50	13	841	1.54%
2019/04/10	8.1	115.17	34	116.25	114.00	-25.9	831	-3.11%
2019/04/09	17	117.56	17	117.50	116.50	0	824	0.00%
2019/04/08	1	117.50	12	117.50	117.50	-11	790	-1.39%
2019/04/03	4	106.50	4	106.50	107.00	0	773	0.00%
2019/04/02	3	106.17	2	106.25	106.00	1	772	0.13%
2019/04/01	1	107.50	15	106.67	106.50	-14	767	-1.82%
2019/03/29	5	106.70	8	107.06	107.50	-3	760	-0.39%
2019/03/28	2	105.75	7	106.21	106.50	-5	758	-0.66%
2019/03/27	21	106.71	2	106.25	106.00	19	757	2.51%
2019/03/26	16	108.03	1	108.50	107.50	15	746	2.01%
2019/03/25	15	109.03	3	108.33	108.00	12	742	1.62%
2019/03/22	2	112.00	2	112.00	111.50	0	734	0.00%
2019/03/21	2	111.25	6	112.25	113.00	-4	733	-0.54%
2019/03/20	11	111.27	7	111.00	111.50	4	747	0.54%
2019/03/19	6	111.92	4	112.13	112.50	2	740	0.27%
2019/03/18	22	111.98	5	111.90	112.00	17	738	2.30%
2019/03/15	21	113.60	3	113.83	114.00	18	731	2.46%
2019/03/14	10.1	113.55	9	114.06	113.50	1.1	735	0.14%
2019/03/13	22	115.14	24	114.71	114.50	-2	730	-0.27%
2019/03/12	11	116.36	8	116.38	117.00	3	717	0.42%
2019/03/11	26	117.31	36	118.28	116.00	-10	722	-1.38%
2019/03/08	11	117.77	16	117.50	118.50	-5	714	-0.70%
2019/03/07	82	116.82	75	117.44	116.50	7	708	0.99%
2019/03/06	11.9	111.90	42	112.08	114.00	-30.1	648	-4.64%
2019/03/05	36.1	110.92	39	111.56	108.00	-2.9	603	-0.48%
2019/03/04	7	107.86	22	106.75	108.50	-15	544	-2.76%
2019/02/27	4	103.50	5	104.00	104.00	-1	525	-0.19%
2019/02/26	17	103.35	6	103.67	103.00	11	525	2.09%
2019/02/25	16.2	104.64	6	103.92	103.50	10.2	529	1.93%
2019/02/22	22	107.27	7	106.64	105.50	15	534	2.81%
2019/02/21	14	106.07	9	106.17	106.50	5	531	0.94%
2019/02/20	2.4	105.50	3	105.50	105.50	-0.6	523	-0.11%
2019/02/19	11.3	105.41	2	105.00	105.00	9.3	521	1.78%
2019/02/18	5.3	105.25	9	105.11	105.00	-3.7	512	-0.72%
2019/02/15	17	106.88	13	107.50	105.50	4	504	0.79%
2019/02/14	8	104.31	11	104.05	104.00	-3	487	-0.62%
2019/02/13	16	102.72	1	104.50	103.00	15	484	3.10%
2019/02/12	8	103.50	4	103.88	103.00	4	483	0.83%
2019/02/11	13	104.19	3	103.00	103.00	10	485	2.06%
2019/01/30	5	104.40	3	105.33	105.50	2	497	0.40%
2019/01/29	0	0.00	5	105.70	105.50	-5	529	-0.94%
2019/01/28	1	105.00	2	105.00	105.50	-1	534	-0.19%
2019/01/25	2	104.50	11	105.23	105.50	-9	551	-1.63%
2019/01/24	3	104.17	3	104.50	104.50	0	573	0.00%
2019/01/23	5	104.30	18	104.94	104.00	-13	586	-2.22%
2019/01/22	1	104.50	2	104.00	104.00	-1	597	-0.17%
2019/01/21	3	103.17	4	103.88	104.00	-1	601	-0.17%
2019/01/18	0	0.00	3	103.33	102.50	-3	612	-0.49%
2019/01/17	4	102.50	3	102.83	103.00	1	620	0.16%
2019/01/16	30	100.88	7	102.29	102.50	23	619	3.71%
2019/01/15	21	108.05	4	108.13	107.00	17	600	2.83%
2019/01/14	3	109.67	1	109.50	109.50	2	599	0.33%
2019/01/11	9	110.61	1	110.50	110.50	8	603	1.32%
2019/01/10	1	112.50	4	113.50	112.00	-3	602	-0.50%
2019/01/09	20	112.55	13	112.81	113.00	7	605	1.16%
2019/01/08	5	115.00	20.7	115.77	117.50	-15.7	598	-2.62%
2019/01/07	5	114.10	1	115.50	114.00	4	603	0.66%
2019/01/04	7	113.64	17	113.03	114.00	-10	610	-1.64%
2019/01/03	7	110.14	3	110.00	110.00	4	622	0.64%
2019/01/02	6	110.42	1	109.50	109.50	5	631	0.79%
2018/12/28	3	114.00	8	114.56	113.00	-5	634	-0.79%
2018/12/27	1	112.50	2	113.00	113.00	-1	662	-0.15%
2018/12/26	8	112.81	3	112.00	110.50	5	685	0.73%
2018/12/25	3	111.33	2	111.50	111.50	1	691	0.14%
2018/12/24	1	112.50	3	113.67	113.50	-2	694	-0.29%
2018/12/22	4	109.75	1	113.00	113.00	3	699	0.43%
2018/12/21	2	111.00	7	110.64	110.50	-5	705	-0.71%
2018/12/20	17	112.26	6	111.83	112.00	11	708	1.55%
2018/12/19	10	113.80	5	113.00	112.50	5	706	0.71%
2018/12/18	6	114.58	3	114.50	115.00	3	707	0.42%
2018/12/17	3	116.67	5	117.00	116.50	-2	709	-0.28%
2018/12/14	2	117.25	15.1	117.65	116.00	-13.1	713	-1.84%
2018/12/13	10	120.00	20.2	120.60	118.00	-10.2	712	-1.43%
2018/12/12	5	115.00	17	115.50	116.00	-12	698	-1.72%
2018/12/11	3	114.00	13	115.00	115.00	-10	697	-1.43%
2018/12/10	6	112.17	10	112.70	114.00	-4	701	-0.57%
2018/12/07	8.5	110.18	7	110.71	115.00	1.5	707	0.21%
2018/12/06	5	110.00	19	109.08	107.50	-14	701	-1.99%
2018/12/05	0	0.00	3	112.00	112.00	-3	699	-0.43%
2018/12/04	20	115.38	32	115.19	115.00	-12	706	-1.70%
2018/12/03	11	111.45	10	111.45	110.00	1	699	0.14%
2018/11/30	9	110.11	7	109.64	110.00	2	688	0.29%
2018/11/29	3	107.00	4	106.63	107.00	-1	675	-0.15%
2018/11/28	3	104.33	4	104.75	105.00	-1	668	-0.15%
2018/11/27	2	104.00	1	104.50	104.00	1	672	0.15%
2018/11/26	0	0.00	4	101.00	103.00	-4	673	-0.59%
2018/11/23	10	101.20	5	100.90	100.50	5	674	0.74%
2018/11/22	19	103.71	14	103.36	102.50	5	675	0.74%
2018/11/21	28	104.27	13	103.31	103.00	15	668	2.24%
2018/11/20	10	105.10	7	105.43	105.00	3	660	0.45%
2018/11/16	4	105.00	8	105.00	105.50	-4	664	-0.60%
2018/11/15	1	103.00	8	103.94	104.00	-7	665	-1.05%
2018/11/14	7	103.93	6	104.33	103.50	1	670	0.15%
2018/11/13	5	100.00	7	101.64	105.00	-2	674	-0.30%
2018/11/12	9	105.06	1	103.00	103.00	8	676	1.18%
2018/11/09	1	105.50	5	106.20	106.50	-4	686	-0.58%
2018/11/08	4	107.50	30	105.68	107.00	-26	691	-3.76%
2018/11/07	46	104.42	22	104.95	105.00	24	696	3.45%
2018/11/06	23.3	103.03	52	102.92	102.00	-28.7	703	-4.08%
2018/11/05	5.3	99.06	14	99.22	98.70	-8.7	676	-1.29%
2018/11/02	47.5	102.56	16	102.34	102.00	31.5	673	4.67%
2018/11/01	61	100.91	59	100.23	100.50	2	664	0.30%
2018/10/31	9	103.78	9	104.17	104.50	0	672	0.00%
2018/10/30	22	104.09	13	103.85	103.50	9	670	1.34%
2018/10/29	4	110.50	3	110.17	108.50	1	670	0.15%
2018/10/26	12	110.13	16	110.28	113.00	-4	713	-0.56%
2018/10/25	15	112.90	16	113.09	112.50	-1	711	-0.14%
2018/10/24	6	117.67	10	117.60	117.00	-4	712	-0.56%
2018/10/23	6	118.00	13	117.31	116.50	-7	714	-0.98%
2018/10/22	5	120.10	5	120.90	119.50	0	719	0.00%
2018/10/19	8	117.50	4	119.50	119.50	4	731	0.55%
2018/10/18	5	120.10	4	120.00	120.00	1	734	0.14%
2018/10/17	20	122.07	22	121.27	120.50	-2	751	-0.27%
2018/10/16	10.1	121.10	5	121.90	121.00	5.1	762	0.67%
2018/10/15	15	122.87	29	122.97	121.00	-14	768	-1.82%
2018/10/12	7.2	114.32	15	115.40	117.00	-7.8	770	-1.01%
2018/10/11	25.3	115.11	27.6	114.45	114.50	-2.3	817	-0.28%
2018/10/09	19	125.74	18	126.25	126.50	1	818	0.12%
2018/10/08	14	130.36	14	131.43	129.00	0	845	0.00%
2018/10/05	4	130.88	23	131.24	130.50	-19	977	-1.94%
2018/10/04	20	132.73	12	132.63	132.00	8	977	0.82%
2018/10/03	0	0.00	3	129.00	129.50	-3	960	-0.31%
2018/10/02	16	129.47	3	129.50	128.00	13	963	1.35%
2018/10/01	3	129.00	11	129.68	129.00	-8	976	-0.82%
2018/09/28	3	128.00	11	127.68	129.00	-8	988	-0.81%
2018/09/27	7	127.07	20	126.20	126.00	-13	1,000	-1.30%
2018/09/25	4	124.00	4	124.50	125.00	0	1,019	0.00%
2018/09/21	7	124.07	0	0.00	124.00	7	1,030	0.68%
2018/09/20	11	125.36	8	125.44	124.00	3	1,034	0.29%
2018/09/19	4	124.75	0	0.00	125.50	4	1,041	0.38%
2018/09/18	13	125.96	10.2	125.98	126.00	2.8	1,047	0.27%
2018/09/17	10	128.35	1	127.00	127.00	9	1,065	0.84%
2018/09/14	3	130.17	13	130.04	130.00	-10	1,122	-0.89%
2018/09/13	9	129.00	9	128.39	129.50	0	1,186	0.00%
2018/09/12	1	124.50	8	124.00	123.00	-7	1,184	-0.59%
2018/09/11	2	123.50	6	123.58	123.50	-4	1,200	-0.33%
2018/09/10	14	123.00	8	123.38	123.00	6	1,220	0.49%
2018/09/07	14	127.00	67	127.83	125.50	-53	1,224	-4.33%
2018/09/06	1	130.50	1	131.00	130.00	0	1,238	0.00%
2018/09/05	4	131.25	4	131.13	131.00	0	1,245	0.00%
2018/09/04	6	131.17	6	132.00	133.00	0	1,257	0.00%
2018/09/03	5.2	132.25	1	131.50	131.50	4.2	1,283	0.32%
2018/08/31	4	133.63	10	134.60	134.00	-6	1,317	-0.46%
2018/08/30	3	133.17	3	133.83	133.50	0	1,331	0.00%
2018/08/29	12	132.96	5	133.30	133.50	7	1,357	0.52%
2018/08/28	9	133.11	4	133.38	133.00	5	1,409	0.35%
2018/08/27	6	132.42	13	133.50	133.50	-7	1,487	-0.47%
2018/08/24	13	134.54	21	135.07	134.50	-8	1,519	-0.53%
2018/08/23	6	135.08	10.7	135.93	136.50	-4.7	1,528	-0.31%
2018/08/22	2	134.25	7	135.21	134.50	-5	1,532	-0.33%
2018/08/21	1	134.50	2	136.25	135.50	-1	1,534	-0.07%
2018/08/20	19	133.97	5	135.30	133.50	14	1,530	0.91%
2018/08/17	17	137.18	18	137.03	136.00	-1	1,528	-0.07%
2018/08/16	10	136.30	14	137.00	137.50	-4	1,528	-0.26%
2018/08/15	11	134.55	15	134.33	134.00	-4	1,521	-0.26%
2018/08/14	8	132.81	46	133.41	136.00	-38	1,517	-2.50%
2018/08/13	15	134.13	29	132.55	132.50	-14	1,507	-0.93%
2018/08/10	6	140.00	7	138.93	138.50	-1	1,486	-0.07%
2018/08/09	10	140.70	16	140.75	140.50	-6	1,483	-0.40%
2018/08/08	12	143.33	16	142.75	142.50	-4	1,484	-0.27%
2018/08/07	12	144.17	28	144.34	143.50	-16	1,500	-1.07%
2018/08/06	10	140.25	18.4	141.87	142.50	-8.4	1,475	-0.57%
2018/08/03	18	141.47	16.2	141.60	142.00	1.8	1,467	0.12%
2018/08/02	41	144.50	31	143.66	141.50	10	1,460	0.68%
2018/08/01	2	140.75	29	140.53	140.50	-27	1,418	-1.90%
2018/07/31	3	138.50	12	137.83	138.50	-9	1,412	-0.64%
2018/07/30	9	135.89	3	135.67	135.00	6	1,408	0.43%
2018/07/27	6	138.75	4	138.88	138.50	2	1,413	0.14%
2018/07/26	14	139.75	21.7	140.31	140.00	-7.7	1,433	-0.54%
2018/07/25	9	136.83	8	137.31	137.50	1	1,421	0.07%
2018/07/24	4	136.75	12	137.33	138.00	-8	1,418	-0.56%
2018/07/23	16.1	133.65	2	133.75	131.50	14.1	1,406	1.00%
2018/07/20	9.1	137.83	5	137.50	137.00	4.1	1,400	0.29%
2018/07/19	13	139.46	4	140.00	138.00	9	1,395	0.65%
2018/07/18	39.1	144.65	48	145.08	141.50	-8.9	1,386	-0.64%
2018/07/17	15.1	146.99	13.9	146.44	145.50	1.2	1,345	0.09%
2018/07/16	17.1	147.41	24	147.21	146.50	-6.9	1,328	-0.52%
2018/07/13	82.1	149.45	95	149.67	151.00	-12.9	1,315	-0.98%
2018/07/12	1	142.00	10	142.00	142.00	-9	1,184	-0.76%
2018/07/11	2	130.00	1	129.50	129.50	1	1,167	0.09%
2018/07/10	1	131.50	11	131.18	132.00	-10	1,166	-0.86%
2018/07/09	8	133.75	13	134.19	132.00	-5	1,172	-0.43%
2018/07/06	30	127.20	7	125.14	128.00	23	1,165	1.97%
2018/07/05	22.2	130.55	13	128.38	128.00	9.2	1,159	0.79%
2018/07/04	20	133.83	2	134.00	134.00	18	1,157	1.55%
2018/07/03	39	137.24	9	135.72	135.50	30	1,174	2.55%
2018/07/02	30	142.13	3	143.83	139.50	27	1,169	2.31%
2018/06/29	12	143.88	11	143.77	143.50	1	1,194	0.08%
2018/06/28	31	143.56	11	143.86	143.00	20	1,192	1.68%
2018/06/27	9	145.44	7	144.64	143.50	2	1,187	0.17%
2018/06/26	31	146.65	33	145.80	145.00	-2	1,198	-0.17%
2018/06/25	79	152.71	56.2	152.80	150.50	22.8	1,181	1.93%
2018/06/22	19.1	148.66	41.2	149.61	150.00	-22.1	1,131	-1.95%
2018/06/21	4	139.50	3	140.00	139.00	1	1,072	0.09%
2018/06/20	29	139.19	23	139.24	140.00	6	1,075	0.56%
2018/06/19	28	137.54	2	135.75	136.00	26	1,082	2.40%
2018/06/15	14	144.29	4	146.38	143.50	10	1,062	0.94%
2018/06/14	22	149.91	18	148.89	145.50	4	1,055	0.38%
2018/06/13	5	145.20	9.3	145.59	145.00	-4.3	1,039	-0.41%
2018/06/12	15	146.63	28	147.09	147.00	-13	1,062	-1.22%
2018/06/11	21	151.12	17	151.00	149.50	4	1,056	0.38%
2018/06/08	12	145.92	9	147.00	149.50	3	1,036	0.29%
2018/06/07	14	143.43	18	144.31	143.00	-4	1,002	-0.40%
2018/06/06	29	146.60	6.6	146.45	146.00	22.4	991	2.26%
2018/06/05	40	152.28	45	152.94	150.00	-5	969	-0.52%
2018/06/04	108.2	148.84	43	148.64	150.00	65.2	938	6.95%	大買/
2018/06/01	8.1	139.37	27	136.78	139.00	-18.9	877	-2.15%
2018/05/31	8	132.50	9	132.28	133.50	-1	843	-0.12%
2018/05/30	8	130.19	13	130.58	130.00	-5	838	-0.60%
2018/05/29	8	129.38	10	129.65	131.50	-2	830	-0.24%
2018/05/28	6.3	127.28	1	127.00	126.50	5.3	822	0.64%
2018/05/25	3	127.33	4	128.00	128.50	-1	826	-0.12%
2018/05/24	3	128.17	0	0.00	127.50	3	829	0.36%
2018/05/23	1	127.00	5	128.90	129.50	-4	833	-0.48%
2018/05/22	3.1	125.84	1	126.00	126.00	2.1	851	0.25%
2018/05/21	2	127.50	5	128.90	127.50	-3	855	-0.35%
2018/05/18	11	128.45	1.2	128.50	128.50	9.8	862	1.14%
2018/05/17	2	128.50	1	129.00	127.50	1	873	0.11%
2018/05/16	4	128.25	3	129.17	128.50	1	874	0.11%
2018/05/15	22	131.18	23	131.26	130.00	-1	875	-0.11%
2018/05/14	6	135.92	6	136.08	136.00	0	875	0.00%
2018/05/11	9	138.56	7	138.79	138.00	2	873	0.23%
2018/05/10	11	137.41	5	138.70	138.00	6	870	0.69%
2018/05/09	10	138.05	5	138.50	137.50	5	864	0.58%
2018/05/08	10	139.55	8	140.94	139.00	2	863	0.23%
2018/05/07	13	139.73	4	139.50	139.00	9	864	1.04%
2018/05/04	8	142.38	5	141.50	140.00	3	865	0.35%
2018/05/03	14	145.54	18	146.89	146.00	-4	865	-0.46%
2018/05/02	2	139.50	4	140.25	139.50	-2	840	-0.24%
2018/04/27	2	138.25	1	136.50	138.50	1	844	0.12%
2018/04/26	9	142.89	9.4	138.96	137.50	-0.4	844	-0.05%
2018/04/25	1	140.00	1	141.50	141.50	0	841	0.00%
2018/04/24	5	145.30	7	144.71	143.00	-2	840	-0.24%
2018/04/23	8	149.81	6	150.92	149.00	2	843	0.24%
2018/04/20	3	148.00	2	147.50	147.50	1	876	0.11%
2018/04/19	30.1	150.90	24.1	151.02	149.50	6	887	0.67%
2018/04/18	5	145.10	8	145.19	147.00	-3	865	-0.35%
2018/04/17	8	146.38	4	144.63	144.50	4	865	0.46%
2018/04/16	11	149.91	4	149.13	148.00	7	862	0.81%
2018/04/13	4	150.00	6	149.83	151.00	-2	873	-0.23%
2018/04/12	5	149.80	4	150.75	149.00	1	871	0.11%
2018/04/11	10	151.60	13	150.62	150.00	-3	869	-0.34%
2018/04/10	5	151.20	8	150.94	150.00	-3	862	-0.35%
2018/04/09	14.2	151.13	30	152.27	154.00	-15.8	855	-1.85%
2018/04/03	4	149.00	2	148.25	148.00	2	832	0.24%
2018/04/02	32	151.61	46	150.11	148.50	-14	828	-1.69%
2018/03/31	6	143.00	10	143.10	143.50	-4	792	-0.50%
2018/03/30	12	142.87	6	143.17	142.50	6	789	0.76%
2018/03/29	18	143.92	28	143.14	144.00	-10	788	-1.27%
2018/03/28	18	140.03	29	140.31	139.00	-11	770	-1.43%
2018/03/27	22	140.07	23	141.24	139.50	-1	769	-0.13%
2018/03/26	19	140.87	10	142.40	141.50	9	775	1.16%
2018/03/23	10.2	138.93	11	139.50	140.50	-0.8	765	-0.10%
2018/03/22	32	146.81	26	147.84	144.00	6	754	0.79%
2018/03/21	0	0.00	12	143.08	142.00	-12	732	-1.64%
2018/03/20	18	142.31	2	142.00	141.50	16	731	2.19%
2018/03/19	21	145.07	11.5	146.26	145.00	9.5	729	1.31%
2018/03/16	26	144.50	43.2	144.03	144.50	-17.2	731	-2.35%
2018/03/15	7.2	139.64	32	140.33	139.50	-24.8	727	-3.41%
2018/03/14	24	137.42	25	138.26	139.00	-1	725	-0.14%
2018/03/13	17	136.59	24	136.71	136.00	-7	785	-0.89%
2018/03/12	16	135.69	23	135.96	136.50	-7	783	-0.89%
2018/03/09	12.8	134.05	5	134.80	133.50	7.8	783	1.00%
2018/03/08	35	135.89	46	136.63	134.50	-11	801	-1.37%
2018/03/07	27	133.50	42	133.99	132.50	-15	779	-1.92%
2018/03/06	7.1	129.23	6	129.42	129.00	1.1	764	0.14%
2018/03/05	21	130.21	14	130.89	128.50	7	770	0.91%
2018/03/02	12	127.92	6	127.83	127.50	6	793	0.76%
2018/03/01	3	128.50	12	129.13	129.00	-9	797	-1.13%
2018/02/27	9	130.56	22	130.75	130.00	-13	808	-1.61%
2018/02/26	36	129.65	7	130.07	128.50	29	807	3.59%
2018/02/23	11	130.77	15	131.57	130.00	-4	804	-0.50%
2018/02/22	25	129.14	71	128.38	132.00	-46	799	-5.75%
2018/02/21	33.3	123.74	15	124.40	123.50	18.3	782	2.34%
2018/02/12	16	122.44	5	122.60	122.50	11	796	1.38%
2018/02/09	47	122.43	21	122.52	123.50	26	788	3.30%
2018/02/08	4	129.25	4	129.75	129.50	0	777	0.00%
2018/02/07	5	131.40	11	132.09	130.50	-6	775	-0.77%
2018/02/06	37	133.34	45	129.78	129.00	-8	780	-1.02%
2018/02/05	25	140.88	13	141.54	142.00	12	762	1.57%
2018/02/02	7	146.07	8	146.06	145.50	-1	776	-0.13%
2018/02/01	12	147.38	5	148.00	146.50	7	789	0.89%
2018/01/31	12	146.25	10	146.65	147.00	2	790	0.25%
2018/01/30	5	148.00	7	149.50	147.50	-2	788	-0.25%
2018/01/29	15	149.80	14	150.50	150.50	1	787	0.13%
2018/01/26	14.3	151.90	10.1	152.14	151.00	4.2	790	0.54%
2018/01/25	3	150.33	0	0.00	150.00	3	794	0.38%
2018/01/24	10	150.45	18.4	151.19	151.00	-8.4	803	-1.05%
2018/01/23	8.1	150.49	7	151.36	150.50	1.1	805	0.14%
2018/01/22	7	149.00	6	149.92	149.50	1	813	0.12%
2018/01/19	8	152.25	7	152.93	152.00	1	828	0.12%
2018/01/18	4	151.63	8	152.06	151.50	-4	844	-0.47%
2018/01/17	15	151.47	6	151.33	151.00	9	886	1.02%
2018/01/16	32	157.16	59	158.47	154.50	-27	949	-2.84%
2018/01/15	11	149.73	15	150.60	151.00	-4	908	-0.44%
2018/01/12	13	146.31	6	146.83	146.50	7	898	0.78%
2018/01/11	14	147.21	7	146.36	145.50	7	904	0.77%
2018/01/10	4	148.88	8	149.44	149.50	-4	905	-0.44%
2018/01/09	33	148.88	10	150.05	148.00	23	898	2.56%
2018/01/08	16	151.84	14	152.32	152.50	2	892	0.22%
2018/01/05	10	149.75	4	149.88	150.00	6	884	0.68%
2018/01/04	6	151.58	5	151.20	151.00	1	891	0.11%
2018/01/03	14	154.50	11	155.50	151.50	3	895	0.34%
2018/01/02	3	151.50	1	151.50	151.50	2	893	0.22%