智冠 (5478)-新光券商分點個股進出

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

智冠

(5478)

可現股當沖

股價
137.5
漲跌
▼3.0
漲幅
-2.14%
成交量
173張
產業
上櫃文化創意指數
280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

智冠 (5478)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	136.67	0	0.00	137.50	3	940	0.32%
2024/04/18	0	140.00	5	140.40	140.50	-5	945	-0.53%
2024/04/17	3	138.33	3	139.33	139.50	0	956	0.00%
2024/04/16	5	135.39	0	0.00	134.00	5	960	0.52%
2024/04/15	2	140.01	1	143.00	141.50	1	970	0.10%
2024/04/12	6	144.00	0	0.00	143.50	6	978	0.61%
2024/04/11	0	145.62	2	146.00	145.00	-2	995	-0.20%
2024/04/10	2	144.00	0.1	145.00	144.00	1.9	1,054	0.18%
2024/04/09	2	142.01	0	0.00	142.00	2	1,109	0.18%
2024/04/08	0	141.10	0	0.00	142.50	0	1,145	0.00%
2024/04/03	0	141.08	0.1	141.21	140.50	-0.1	1,182	-0.01%
2024/04/02	0	143.45	0	0.00	143.50	0	1,205	0.00%
2024/04/01	0	143.50	2	141.50	142.50	-2	1,259	-0.16%
2024/03/29	2	143.96	1	142.04	144.00	1	1,366	0.08%
2024/03/28	1.1	144.83	1	143.01	142.50	0.1	1,365	0.01%
2024/03/27	1	142.05	5	145.10	145.50	-4	1,363	-0.29%
2024/03/26	3.1	143.50	0	0.00	142.00	3.1	1,370	0.23%
2024/03/25	11.1	146.91	6.7	147.45	145.00	4.4	1,370	0.32%
2024/03/22	10.1	151.75	2	151.75	150.50	8.1	1,365	0.59%
2024/03/21	9.2	166.39	9	165.49	166.50	0.2	1,355	0.01%
2024/03/20	4	162.63	8	162.56	161.50	-4	1,339	-0.30%
2024/03/19	6	160.67	10	160.85	161.00	-4	1,341	-0.30%
2024/03/18	5.1	158.22	115	157.71	160.00	-109.9	1,335	-8.23%	大賣/鉅額交易
2024/03/15	5	157.30	3	156.67	157.00	2	1,323	0.15%
2024/03/14	10	153.75	14	154.61	155.00	-4	1,317	-0.30%
2024/03/13	108	155.99	9.1	154.89	156.00	98.9	1,310	7.55%	大買/
2024/03/12	19	157.82	13	157.35	156.50	6	1,305	0.46%
2024/03/11	14	153.06	23.3	154.11	153.00	-9.2	1,283	-0.72%
2024/03/08	51.1	152.50	55.1	152.39	150.00	-4	1,259	-0.32%
2024/03/07	21	146.07	13.8	146.46	147.00	7.2	1,264	0.57%
2024/03/06	10.1	134.75	2	134.06	134.00	8	1,383	0.58%
2024/03/05	0	135.07	0	0.00	134.50	0	1,397	0.00%
2024/03/04	0.1	134.04	4	134.00	134.00	-3.9	1,417	-0.28%
2024/03/01	4.1	134.24	3.1	135.13	135.00	1	1,459	0.07%
2024/02/29	1	132.00	5.1	132.50	134.00	-4	1,462	-0.28%
2024/02/27	0.1	133.50	8.1	132.25	132.00	-7.9	1,474	-0.54%
2024/02/26	9.1	133.78	2	133.75	133.00	7.1	1,529	0.47%
2024/02/23	7	137.43	8	135.94	136.00	-1	1,531	-0.07%
2024/02/22	3	134.83	8	136.50	136.50	-5	1,540	-0.32%
2024/02/21	9	132.61	21	134.17	137.00	-12	1,586	-0.76%
2024/02/20	7	131.14	2	131.00	131.00	5	1,581	0.32%
2024/02/19	6.1	134.34	1	132.52	132.50	5.1	1,575	0.33%
2024/02/16	7	135.35	9	135.11	134.50	-2	1,570	-0.12%
2024/02/15	4	134.26	8	135.00	135.50	-4	1,568	-0.25%
2024/02/05	9.3	137.86	2.2	136.67	136.50	7.1	1,562	0.45%
2024/02/02	6.1	139.85	3.5	140.12	140.00	2.6	1,556	0.16%
2024/02/01	5	140.80	4.1	140.66	140.50	1	1,561	0.06%
2024/01/31	3.1	145.56	9	147.34	143.50	-6	1,560	-0.38%
2024/01/30	15.1	146.56	8	144.81	144.00	7.1	1,543	0.46%
2024/01/29	11.1	149.00	23	149.13	149.00	-11.9	1,526	-0.78%
2024/01/26	63.1	149.98	69.2	151.59	150.50	-6.1	1,512	-0.40%
2024/01/25	143.5	168.18	89.4	163.77	156.50	54.1	1,457	3.71%	大買/
2024/01/24	9	171.00	24.2	170.55	173.50	-15.2	1,301	-1.17%
2024/01/23	4.1	156.90	9	156.94	158.00	-4.9	1,268	-0.39%
2024/01/22	4	154.62	3	152.70	152.00	1	1,251	0.08%
2024/01/19	1	150.50	2	154.48	155.00	-1	1,242	-0.08%
2024/01/18	4	151.75	8	152.19	152.00	-4	1,237	-0.32%
2024/01/17	6	150.58	6.3	149.64	150.00	-0.2	1,228	-0.02%
2024/01/16	2	155.00	1.5	155.33	154.50	0.5	1,225	0.04%
2024/01/15	116.2	156.18	15.1	158.74	156.50	101.1	1,219	8.29%	大買/鉅額交易
2024/01/12	1.1	152.53	4.2	152.62	152.50	-3.1	1,204	-0.26%
2024/01/11	5.1	153.39	12.1	152.67	155.00	-7	1,198	-0.58%
2024/01/10	5.1	147.49	1	148.00	147.00	4.1	1,186	0.35%
2024/01/09	8.1	148.59	14.4	148.60	149.00	-6.3	1,179	-0.53%
2024/01/08	6.8	154.39	8.2	153.06	150.00	-1.4	1,162	-0.12%
2024/01/05	18	152.33	11.2	151.64	152.50	6.8	1,152	0.59%
2024/01/04	48.5	162.37	40.2	158.51	154.00	8.2	1,133	0.73%
2024/01/03	54.4	163.79	62.2	163.86	163.00	-7.8	1,069	-0.73%
2024/01/02	35	156.20	37	156.86	155.50	-2	1,011	-0.20%
2023/12/29	34.5	153.17	24.4	154.12	150.50	10.2	975	1.04%
2023/12/28	4	146.24	11.1	145.87	147.00	-7	936	-0.75%
2023/12/27	29.2	145.16	36.6	145.03	147.00	-7.4	909	-0.81%
2023/12/26	76.8	141.70	75.5	141.55	141.50	1.3	854	0.16%
2023/12/25	3.2	153.00	1	153.00	153.00	2.2	745	0.30%
2023/12/22	0	170.00	0	0.00	170.00	0	745	0.00%
2023/12/20	1.2	188.04	12.2	186.47	188.50	-11	745	-1.48%
2023/12/19	2	175.00	3	177.83	176.00	-1	734	-0.14%
2023/12/18	2	179.99	5.2	181.81	178.50	-3.2	728	-0.43%
2023/12/15	4	179.85	8.1	183.19	179.00	-4.1	724	-0.57%
2023/12/14	3	181.00	28.2	186.95	185.00	-25.2	719	-3.50%
2023/12/13	6.2	189.68	8	188.31	187.00	-1.8	711	-0.25%
2023/12/12	0	0.00	9.6	203.05	204.50	-9.6	696	-1.38%
2023/12/11	0	0.00	6.4	197.40	199.00	-6.4	690	-0.92%
2023/12/08	0	0.00	1.1	189.01	190.00	-1.1	683	-0.16%
2023/12/07	1	186.00	3.1	186.37	189.50	-2.1	679	-0.31%
2023/12/06	3.4	184.00	4.1	183.09	184.50	-0.8	675	-0.11%
2023/12/05	15.1	185.91	13.5	185.66	186.50	1.6	661	0.25%
2023/12/04	19.3	185.29	10.1	185.55	189.50	9.2	649	1.42%
2023/12/01	45	166.87	75.6	168.77	174.50	-30.6	627	-4.88%
2023/11/30	69.3	157.94	95.9	158.88	159.00	-26.6	536	-4.97%
2023/11/29	1	149.50	9.1	149.50	149.50	-8.1	382	-2.10%
2023/11/28	0	0.00	46.5	136.00	136.00	-46.5	369	-12.58%
2023/11/27	1	121.50	61	118.80	124.00	-60	347	-17.26%
2023/11/24	25.6	113.21	0.3	113.70	113.00	25.4	302	8.38%
2023/11/22	8	115.86	25.9	112.51	117.00	-17.9	289	-6.19%
2023/11/21	1.1	106.03	5.2	106.87	107.00	-4.2	231	-1.79%
2023/11/20	6.1	106.40	18.8	105.88	106.00	-12.7	224	-5.65%
2023/11/17	16.8	105.51	33.6	107.04	109.50	-16.8	210	-7.98%
2023/11/16	1	100.50	3.4	100.78	100.50	-2.4	160	-1.47%
2023/11/15	0.1	98.70	0	0.00	99.80	0.1	158	0.03%
2023/11/14	0	0.00	5	100.50	99.70	-5	162	-3.08%
2023/11/13	0.1	99.39	0	0.00	100.00	0.1	162	0.08%
2023/11/10	2	99.30	2	100.25	100.00	0	163	0.00%
2023/11/09	0	0.00	3	101.00	100.00	-3	167	-1.79%
2023/11/08	2	103.00	4	103.27	102.00	-2	170	-1.18%
2023/11/07	0	0.00	4	98.20	99.30	-4	169	-2.37%
2023/11/06	0.3	96.93	0.1	97.00	96.80	0.2	163	0.13%
2023/11/02	1	96.20	1	96.30	95.90	0	170	0.00%
2023/10/26	1	95.30	0	0.00	95.40	1	200	0.50%
2023/10/24	0	97.00	2	97.25	96.80	-2	211	-0.94%
2023/10/23	0	0.00	6	97.08	97.90	-6	216	-2.77%
2023/10/20	2	93.85	16	95.56	94.20	-14	213	-6.56%
2023/10/18	1.1	92.85	0	93.30	92.60	1.1	220	0.49%
2023/10/17	0.1	93.50	0	0.00	93.60	0.1	222	0.05%
2023/10/16	2	93.25	1	93.30	93.20	1	227	0.44%
2023/10/13	0	0.00	3	93.40	93.40	-3	234	-1.28%
2023/10/12	1	93.50	2	93.55	93.70	-1	242	-0.41%
2023/10/11	5.3	94.57	3	94.53	94.20	2.3	250	0.90%
2023/10/06	0	0.00	1	95.30	95.20	-1	271	-0.37%
2023/10/05	0	95.85	0	0.00	95.00	0	281	0.00%
2023/10/04	4	95.25	4	95.60	95.20	0	289	0.00%
2023/10/03	1.1	96.16	0	0.00	96.20	1.1	303	0.36%
2023/10/02	1	96.30	0	0.00	96.20	1	311	0.32%
2023/09/28	1	96.80	2	97.20	96.20	-1	337	-0.30%
2023/09/27	3	97.50	13	97.08	96.00	-10	350	-2.86%
2023/09/26	1	96.70	9	97.48	96.60	-8	362	-2.21%
2023/09/25	1	95.10	3	96.23	97.20	-2	371	-0.54%
2023/09/22	1	95.10	0	0.00	95.10	1	376	0.27%
2023/09/21	2.1	95.22	1.1	95.25	95.50	1	385	0.25%
2023/09/20	1	95.90	0	0.00	95.90	1	408	0.24%
2023/09/19	8	96.40	0	0.00	96.20	8	529	1.51%
2023/09/18	1.2	97.59	0	0.00	97.20	1.2	557	0.22%
2023/09/15	6	96.87	0	0.00	97.80	6	564	1.06%
2023/09/13	0.1	96.90	2	97.50	97.50	-1.9	592	-0.32%
2023/09/12	9.1	96.47	1.2	96.48	96.30	7.8	600	1.30%
2023/09/11	4.1	97.43	0	0.00	97.20	4.1	609	0.67%
2023/09/08	10	98.70	0	0.00	98.70	10	618	1.62%
2023/09/07	0.1	98.36	0	98.70	98.30	0	626	0.01%
2023/09/06	0.1	97.93	1	97.90	97.90	-0.9	653	-0.14%
2023/09/05	0	97.60	0	0.00	97.30	0	665	0.00%
2023/09/04	6	97.20	1	97.10	97.50	5	703	0.71%
2023/09/01	3	97.04	2	97.55	97.70	1	719	0.14%
2023/08/31	1	96.70	0	0.00	96.50	1	737	0.14%
2023/08/30	1	97.40	2	97.30	97.50	-1	803	-0.12%
2023/08/29	0	95.50	0	97.18	96.70	0	906	0.00%
2023/08/28	2	94.95	0.1	95.70	95.30	1.9	955	0.20%
2023/08/25	0	96.00	0	0.00	95.70	0	956	0.00%
2023/08/24	1	95.90	0	0.00	95.80	1	957	0.10%
2023/08/23	0	0.00	9	96.50	96.40	-9	961	-0.94%
2023/08/22	2	95.10	11	94.95	95.10	-9	963	-0.93%
2023/08/21	2	95.80	0	0.00	95.70	2	965	0.21%
2023/08/18	11	95.85	0	0.00	95.50	11	965	1.14%
2023/08/17	3	97.03	9	97.72	96.90	-6	960	-0.62%
2023/08/16	0	0.00	5	97.02	97.40	-5	960	-0.52%
2023/08/15	4	95.95	1	97.90	95.70	3	959	0.31%
2023/08/14	1	94.60	1.1	97.00	96.30	0	957	-0.01%
2023/08/11	8	95.99	1.4	96.06	96.00	6.7	954	0.70%
2023/08/10	8.2	97.64	2	97.80	97.50	6.2	948	0.65%
2023/08/09	2.2	98.02	4	98.42	98.30	-1.8	960	-0.19%
2023/08/08	4	99.00	2	98.75	98.40	2	969	0.21%
2023/08/07	2.1	99.40	1	99.60	99.60	1.1	976	0.11%
2023/08/04	0	0.00	8	100.63	101.00	-8	975	-0.82%
2023/08/02	0.1	99.00	5	100.90	98.60	-5	973	-0.51%
2023/08/01	1.1	101.84	3.3	101.38	100.50	-2.2	975	-0.22%
2023/07/31	4	100.13	10.4	101.12	101.00	-6.4	976	-0.65%
2023/07/28	0.3	99.40	13	98.69	99.00	-12.7	971	-1.31%
2023/07/27	7	97.36	13	97.98	98.20	-6	980	-0.61%
2023/07/26	4	97.30	4.1	97.97	96.50	0	980	0.00%
2023/07/25	3	96.70	0	0.00	97.10	3	985	0.30%
2023/07/24	5	95.04	12.5	97.08	97.40	-7.5	993	-0.75%
2023/07/21	9	97.62	5.5	97.71	97.50	3.5	1,008	0.35%
2023/07/20	3	99.10	3	99.30	99.00	0	1,026	0.00%
2023/07/19	5.2	98.11	3	98.40	98.00	2.2	1,039	0.21%
2023/07/18	15	98.81	3	99.00	98.50	12	1,053	1.14%
2023/07/17	1	100.00	3.1	101.03	99.90	-2.1	1,062	-0.20%
2023/07/14	8	102.06	3	101.50	101.50	5	1,072	0.47%
2023/07/13	7.3	101.86	40	101.56	102.00	-32.7	1,077	-3.04%
2023/07/12	12	99.74	5	100.08	98.00	7	1,061	0.66%
2023/07/11	8	98.24	12	98.53	99.40	-4	1,059	-0.38%
2023/07/10	18.1	96.99	24	97.00	96.10	-5.9	1,063	-0.55%
2023/07/07	4	99.75	5	99.56	99.00	-1	1,058	-0.09%
2023/07/06	21.1	102.23	15	102.85	99.60	6.1	1,052	0.58%
2023/07/05	11.2	101.11	12.3	101.07	101.50	-1.1	1,027	-0.11%
2023/07/04	11.4	98.96	7	99.32	99.00	4.4	1,015	0.43%
2023/07/03	6	100.33	5	100.70	100.00	1	1,005	0.10%
2023/06/30	9.6	101.32	4	101.38	101.00	5.6	996	0.56%
2023/06/29	11.1	101.55	9	102.11	101.00	2.1	990	0.21%
2023/06/28	10.2	103.28	80.1	103.06	102.50	-69.8	983	-7.10%
2023/06/27	118.6	108.97	176.9	107.62	103.00	-58.3	961	-6.07%	大買/大賣/
2023/06/26	31.1	104.10	27.5	105.04	105.00	3.6	846	0.42%
2023/06/21	1.2	102.43	1.1	101.96	101.50	0	821	0.01%
2023/06/20	8.5	103.08	8.3	103.94	102.00	0.2	817	0.02%
2023/06/19	3.1	100.99	9	102.28	103.50	-5.9	808	-0.73%
2023/06/16	3.1	101.02	9.2	101.82	101.00	-6.2	810	-0.76%
2023/06/15	21.1	101.52	7	101.86	101.50	14.1	809	1.74%
2023/06/14	16.3	100.63	3	100.50	100.50	13.3	826	1.61%
2023/06/13	3.2	102.78	7.1	102.78	102.00	-3.9	852	-0.46%
2023/06/12	11.1	102.27	18.3	101.69	101.00	-7.2	844	-0.85%
2023/06/09	3	106.00	8	106.69	106.50	-5	820	-0.61%
2023/06/08	18.3	108.71	10.5	110.43	108.00	7.7	815	0.95%
2023/06/07	5.2	106.90	7.3	107.16	107.00	-2.1	780	-0.27%
2023/06/06	16.1	108.62	65	108.09	108.00	-48.9	771	-6.34%
2023/06/05	87.5	110.49	46	110.42	109.50	41.5	759	5.46%
2023/06/02	53.5	107.22	44.2	107.27	106.00	9.2	694	1.33%
2023/06/01	9	103.44	23	103.68	105.00	-14	595	-2.35%
2023/05/31	2	95.50	5	95.60	95.70	-3	549	-0.55%
2023/05/30	2	93.90	6.1	93.77	94.00	-4.1	545	-0.75%
2023/05/29	4	94.35	0	0.00	94.10	4	544	0.73%
2023/05/26	1	93.90	2	94.15	93.80	-1	542	-0.18%
2023/05/25	0	0.00	2	95.40	94.10	-2	542	-0.37%
2023/05/24	0	94.00	0	0.00	93.80	0	538	0.00%
2023/05/23	1	94.30	0.1	94.60	94.70	0.9	537	0.17%
2023/05/22	3	94.37	0	0.00	94.80	3	537	0.56%
2023/05/19	6.1	95.14	4.3	95.16	94.70	1.8	536	0.34%
2023/05/18	6	96.33	8.1	96.01	97.00	-2.1	534	-0.39%
2023/05/17	14.1	96.48	8.1	96.95	96.60	6	532	1.13%
2023/05/16	5	96.20	3.2	95.62	95.70	1.8	532	0.34%
2023/05/15	36	95.29	2.3	93.55	93.30	33.7	532	6.34%
2023/05/12	6	98.53	18.6	97.97	99.00	-12.6	522	-2.40%
2023/05/11	45.1	96.55	20	97.18	95.80	25.1	510	4.92%
2023/05/10	2	93.00	3	95.53	95.80	-1	500	-0.20%
2023/05/09	13.1	95.23	0	0.00	94.10	13.1	498	2.62%
2023/05/08	10	96.85	8	97.43	96.80	2	497	0.40%
2023/05/05	0	97.04	3	96.57	96.30	-3	492	-0.60%
2023/05/04	9.8	95.68	1	95.10	95.10	8.8	489	1.81%
2023/05/03	5	95.84	15	95.64	96.70	-10	483	-2.07%
2023/05/02	11	93.66	7	93.73	93.20	4	469	0.85%
2023/04/28	11.1	93.29	10.1	93.60	94.10	0.9	465	0.20%
2023/04/27	5	90.70	12	88.98	90.80	-7	453	-1.54%
2023/04/26	24	87.65	18.1	88.44	87.00	5.9	443	1.33%
2023/04/25	10	98.69	7.2	98.91	99.50	2.8	421	0.66%
2023/04/24	8	97.83	6	97.40	97.90	2	399	0.50%
2023/04/21	17	99.72	5.5	99.73	99.90	11.5	383	3.00%
2023/04/20	6.1	99.61	8	100.15	99.10	-1.9	367	-0.52%
2023/04/19	14.6	99.64	19.1	100.33	98.70	-4.5	352	-1.27%
2023/04/18	3	97.87	5	97.90	98.00	-2	338	-0.59%
2023/04/17	2	98.40	5.2	98.41	98.80	-3.2	334	-0.96%
2023/04/14	11.3	96.32	2	96.00	97.00	9.3	329	2.82%
2023/04/13	2	96.40	13.5	96.79	97.20	-11.5	324	-3.56%
2023/04/12	9	95.09	10	95.79	94.70	-1	314	-0.32%
2023/04/11	0	92.90	2	93.10	93.20	-2	319	-0.62%
2023/04/10	0	93.05	0.1	92.60	92.30	-0.1	320	-0.03%
2023/04/07	3	92.70	0	92.83	92.90	3	324	0.92%
2023/04/06	3	92.80	2	92.80	92.90	1	325	0.31%
2023/03/31	1	91.40	0	0.00	92.60	1	324	0.31%
2023/03/30	1	92.00	0	0.00	92.00	1	323	0.31%
2023/03/29	1	91.50	1	91.90	91.90	0	323	0.00%
2023/03/28	2	91.10	2	91.55	91.30	0	323	0.00%
2023/03/27	3	92.47	1	91.70	92.30	2	322	0.62%
2023/03/23	1.1	91.39	3	91.67	91.60	-1.9	322	-0.60%
2023/03/22	5.1	92.02	1	92.40	91.80	4.1	321	1.27%
2023/03/21	3.6	92.07	13	92.76	92.20	-9.4	313	-3.00%
2023/03/20	6.4	90.37	3.2	91.09	91.00	3.2	300	1.06%
2023/03/17	117.1	91.30	123	90.66	90.30	-5.9	294	-2.00%	大買/大賣/
2023/03/16	23	86.93	17.1	87.75	90.50	5.9	269	2.17%
2023/03/15	0.1	82.20	0	0.00	82.30	0.1	233	0.02%
2023/03/14	1.5	82.18	1	81.80	82.30	0.5	236	0.21%
2023/03/13	3	81.24	2	82.95	84.00	1	234	0.44%
2023/03/10	7	83.76	3	85.17	83.20	4	225	1.78%
2023/03/09	6.1	87.14	6	87.50	85.90	0.1	222	0.04%
2023/03/08	112.1	86.31	7	85.51	85.90	105.1	218	48.02%	大買/鉅額交易
2023/03/07	2	82.95	0	0.00	83.10	2	208	0.96%
2023/03/06	9	83.34	1	83.00	82.90	8	207	3.86%
2023/03/03	6	82.33	7.4	82.99	83.50	-1.4	202	-0.67%
2023/03/02	0	81.83	2	81.20	81.30	-2	193	-1.04%
2023/03/01	0	81.90	0	0.00	80.90	0	192	0.00%
2023/02/24	1.1	81.02	0	0.00	80.50	1.1	192	0.57%
2023/02/23	2	81.80	3	81.83	81.60	-1	200	-0.49%
2023/02/22	1	79.80	0	0.00	80.50	1	201	0.50%
2023/02/21	0	0.00	9	80.01	80.80	-9	202	-4.45%
2023/02/20	1.1	80.41	0	0.00	80.00	1.1	201	0.53%
2023/02/17	3	80.37	1	80.70	80.70	2	200	1.00%
2023/02/16	0	81.29	0	0.00	81.20	0	199	0.01%
2023/02/15	1.2	80.60	0	0.00	81.00	1.2	199	0.58%
2023/02/14	0.1	82.11	1	82.30	81.80	-0.9	197	-0.45%
2023/02/13	1	81.50	9.1	81.82	82.10	-8.1	194	-4.18%
2023/02/10	10.1	79.05	7	79.33	78.60	3.1	187	1.67%
2023/02/08	7	80.37	1	80.40	80.40	6	181	3.30%
2023/02/07	2	80.25	0	0.00	80.10	2	179	1.12%
2023/02/06	3	81.17	0	0.00	80.60	3	176	1.70%
2023/02/03	2.2	82.43	0	0.00	82.40	2.2	173	1.27%
2023/02/01	0	81.10	1	81.00	81.20	-1	167	-0.60%
2023/01/31	0	81.00	1	80.90	80.40	-1	165	-0.60%
2023/01/30	1	80.20	2	80.10	80.20	-1	164	-0.61%
2023/01/17	0	0.00	1	80.40	80.70	-1	162	-0.62%
2023/01/16	1	79.80	2	80.05	80.00	-1	163	-0.61%
2023/01/13	1	80.88	1.1	80.11	80.00	0	161	-0.02%
2023/01/12	3	81.73	5	80.68	80.60	-2	160	-1.25%
2023/01/11	1	81.81	0	0.00	81.90	1	158	0.65%
2023/01/10	1	82.31	19	82.99	81.80	-18	157	-11.45%
2023/01/09	2	81.75	1	81.80	82.00	1	153	0.65%
2023/01/06	7	82.06	0	0.00	81.80	7	151	4.61%
2023/01/05	8	81.78	5	82.56	82.60	3	148	2.00%
2023/01/04	2	80.05	4	80.33	80.50	-2	141	-1.41%
2023/01/03	1	80.10	6	80.25	80.50	-5	138	-3.60%
2022/12/30	5	80.00	2.1	79.50	79.80	2.9	136	2.14%
2022/12/29	12.1	81.07	15	80.05	79.00	-2.9	133	-2.17%
2022/12/28	13	79.62	9	79.72	79.10	4	118	3.37%
2022/12/27	6.5	79.43	10	79.43	79.60	-3.5	114	-3.10%
2022/12/26	2	78.45	4	79.35	78.80	-2	108	-1.84%
2022/12/23	1	78.30	1.2	79.00	78.30	-0.2	107	-0.15%
2022/12/22	11.1	77.88	0	0.00	77.90	11.1	105	10.48%
2022/12/21	7	77.82	0	0.00	77.80	7	104	6.71%
2022/12/20	6	77.77	1	78.70	76.70	5	103	4.86%
2022/12/19	6	78.42	0	0.00	78.50	6	102	5.87%
2022/12/16	1.5	78.04	0.1	78.50	78.50	1.5	100	1.47%
2022/12/15	3	79.13	15	78.82	78.00	-12	97	-12.30%
2022/12/14	0	77.30	1.1	76.34	76.90	-1.1	91	-1.17%
2022/12/13	1.3	76.23	0	76.70	76.00	1.3	90	1.44%
2022/12/12	0	77.20	0	0.00	76.60	0	88	0.03%
2022/12/09	0	79.10	0	0.00	76.40	0	87	0.00%
2022/12/08	1.1	75.81	0	0.00	76.20	1.1	85	1.23%
2022/12/07	5.1	76.99	1	77.40	76.70	4.1	83	4.91%
2022/12/06	1	77.80	2	78.80	78.40	-1	82	-1.21%
2022/12/05	7	77.41	1	77.80	77.80	6	78	7.60%
2022/12/02	3	78.10	0	0.00	77.70	3	77	3.87%
2022/12/01	1	78.00	2	78.40	78.20	-1	77	-1.29%
2022/11/30	1	77.50	1	78.20	78.00	0	75	0.00%
2022/11/29	0	76.40	0	0.00	76.10	0	71	0.00%
2022/11/28	3	75.63	2	76.10	76.10	1	71	1.40%
2022/11/24	0	0.00	1	76.00	76.00	-1	70	-1.43%
2022/11/22	0	0.00	2	75.55	75.50	-2	68	-2.92%
2022/11/21	8	76.66	2	77.85	75.70	6	67	8.84%
2022/11/18	4	76.35	4	76.23	75.20	0	57	0.00%
2022/11/17	0	74.70	0	0.00	75.20	0	52	0.00%
2022/11/15	1	73.20	1	73.60	73.40	0	51	0.00%
2022/11/14	2	72.70	2	72.90	73.40	0	51	0.00%
2022/11/11	2	73.00	0	0.00	72.50	2	52	3.81%
2022/11/08	1	73.00	0	0.00	73.00	1	55	1.81%
2022/11/07	0	0.00	1	72.80	73.20	-1	55	-1.81%
2022/11/04	2	72.70	0	0.00	72.30	2	55	3.59%
2022/11/02	0.3	72.90	0	0.00	72.70	0.3	55	0.54%
2022/10/28	0	72.00	0	0.00	71.90	0	57	0.00%
2022/10/27	0	72.40	0	0.00	72.20	0	58	0.00%
2022/10/26	0.1	71.10	0	0.00	72.00	0.1	59	0.08%
2022/10/25	0	73.55	0	0.00	71.80	0	59	0.01%
2022/10/21	0	72.50	0	0.00	71.70	0	57	0.00%
2022/10/19	1	71.70	0	0.00	71.60	1	56	1.76%
2022/10/18	0	72.90	0	0.00	72.40	0	57	0.00%
2022/10/17	1	71.70	0	0.00	72.40	1	58	1.70%
2022/10/14	0	72.75	0	0.00	72.10	0	58	0.00%
2022/10/13	0	72.35	0	72.50	71.70	0	58	0.00%
2022/10/12	0	72.00	0	72.50	72.40	0	57	-0.02%
2022/10/11	0	71.59	0	0.00	71.60	0	54	0.03%
2022/10/05	1	71.80	0	0.00	71.00	1	55	1.79%
2022/09/30	0.2	70.80	0	0.00	70.40	0.2	59	0.34%
2022/09/28	0	71.80	0	0.00	70.00	0	59	0.00%
2022/09/26	3	70.83	0	73.40	71.00	3	60	4.99%
2022/09/20	1	75.00	0	0.00	74.20	1	62	1.60%
2022/09/19	0.1	75.40	0	0.00	74.80	0.1	62	0.16%
2022/09/16	1	76.10	0	0.00	75.60	1	62	1.60%
2022/09/14	1	76.20	0	0.00	76.80	1	64	1.55%
2022/09/13	2	77.00	1	77.00	77.40	1	65	1.54%
2022/09/12	1	77.10	0	0.00	77.00	1	67	1.49%
2022/09/08	1	76.96	0	0.00	77.00	1	70	1.47%
2022/09/07	0	0.00	1	76.20	75.80	-1	73	-1.37%
2022/09/05	0.2	75.72	0	0.00	74.80	0.2	75	0.24%
2022/09/02	0	76.80	0	0.00	76.50	0	77	0.03%
2022/09/01	1	76.40	0	0.00	76.40	1	78	1.27%
2022/08/31	0	77.10	1	77.90	77.30	-1	81	-1.20%
2022/08/30	1	77.10	1	78.50	77.10	0	83	0.00%
2022/08/29	0.1	76.82	0	0.00	76.80	0.1	84	0.08%
2022/08/26	2	77.95	1	78.80	77.40	1	85	1.17%
2022/08/25	0.1	78.20	0	0.00	78.10	0.1	86	0.06%
2022/08/23	0	0.00	1	77.90	77.20	-1	88	-1.14%
2022/08/22	0	0.00	1	77.90	77.80	-1	90	-1.11%
2022/08/19	1	77.70	0	0.00	77.60	1	91	1.10%
2022/08/18	1	77.30	4	77.50	77.10	-3	99	-3.00%
2022/08/16	1	75.04	3	76.67	75.00	-2	104	-1.89%
2022/08/15	6	76.47	0	0.00	76.60	6	104	5.75%
2022/08/11	0	0.00	1	75.00	74.90	-1	103	-0.97%
2022/08/02	1	72.80	0	0.00	73.10	1	112	0.89%
2022/08/01	0	76.00	0	0.00	74.30	0	112	0.01%
2022/07/20	0	0.00	1	74.40	74.70	-1	118	-0.85%
2022/07/15	10	73.83	0	0.00	73.90	10	124	8.04%
2022/07/14	1	72.50	1	73.40	73.20	0	127	0.00%
2022/07/13	0	0.00	5	72.78	72.30	-5	128	-3.90%
2022/07/12	1	72.60	1	72.43	72.10	0	128	-0.04%
2022/07/11	1	75.80	0	0.00	75.50	1	128	0.78%
2022/07/08	1	76.00	0	0.00	76.00	1	128	0.78%
2022/07/06	0	77.20	1.1	77.87	76.40	-1.1	131	-0.80%
2022/07/05	0.1	78.00	0	0.00	77.50	0.1	133	0.08%
2022/07/01	0	77.20	0	0.00	77.30	0	135	0.00%
2022/06/30	1	75.70	0	0.00	77.00	1	134	0.75%
2022/06/29	0	0.00	4	77.15	77.60	-4	134	-2.98%
2022/06/24	0	0.00	3	77.13	77.00	-3	135	-2.21%
2022/06/23	10	76.10	0	0.00	75.90	10	136	7.33%
2022/06/22	10	77.17	0	0.00	76.30	10	135	7.36%
2022/06/20	0.5	78.00	0	0.00	76.60	0.5	136	0.37%
2022/06/17	2.1	79.34	0	0.00	79.00	2.1	135	1.55%
2022/06/16	2	80.75	0	0.00	80.00	2	132	1.51%
2022/06/13	5.1	83.95	6	83.33	82.50	-0.9	135	-0.66%
2022/06/10	3	83.70	0	0.00	84.30	3	135	2.21%
2022/06/09	0	83.70	2	84.15	84.10	-2	135	-1.48%
2022/06/08	1	83.58	0	0.00	82.70	1	132	0.79%
2022/06/06	0	82.30	0	0.00	82.20	0	133	0.00%
2022/06/02	0	0.00	2	82.05	82.10	-2	135	-1.47%
2022/06/01	0	0.00	2	81.55	81.40	-2	138	-1.44%
2022/05/31	3	81.10	0	0.00	81.10	3	139	2.15%
2022/05/27	0.3	81.37	1	80.90	81.30	-0.7	140	-0.50%
2022/05/26	5.2	80.81	1	80.50	80.00	4.2	149	2.79%
2022/05/25	2	82.25	0	0.00	81.40	2	144	1.38%
2022/05/24	0	83.10	0	0.00	81.70	0	141	0.02%
2022/05/23	0.1	84.00	1	82.70	82.80	-0.9	141	-0.67%
2022/05/19	0.2	83.55	0	0.00	83.30	0.2	146	0.14%
2022/05/18	0	83.90	0	0.00	84.40	0	146	0.00%
2022/05/13	0.1	82.30	5	82.20	84.00	-4.9	150	-3.25%
2022/05/12	0.1	81.51	0	81.84	81.60	0.1	150	0.05%
2022/05/11	0.1	83.59	0	0.00	83.20	0.1	152	0.07%
2022/05/10	0	84.80	0	0.00	83.40	0	154	0.00%
2022/05/09	0.1	84.99	0	0.00	84.80	0.1	159	0.04%
2022/05/06	0.1	85.40	0	85.50	85.30	0.1	160	0.08%
2022/05/05	0	0.00	2.1	84.74	85.40	-2.1	161	-1.29%
2022/05/04	1.1	84.32	0	0.00	84.70	1.1	164	0.65%
2022/04/29	1	84.70	0	0.00	84.60	1	174	0.57%
2022/04/28	3	84.07	0	0.00	84.10	3	180	1.66%
2022/04/26	0	86.90	0	0.00	86.80	0	203	0.00%
2022/04/25	2	88.62	0	0.00	87.30	2	204	0.99%
2022/04/22	1	88.10	1	89.40	89.40	0	206	0.00%
2022/04/21	3	88.90	0	89.20	88.80	3	214	1.41%
2022/04/20	1	92.10	1	92.60	92.20	0	218	0.00%
2022/04/19	0	91.62	0	0.00	91.50	0	226	0.01%
2022/04/18	2	90.50	0	0.00	90.90	2	250	0.80%
2022/04/15	2	90.75	0	0.00	90.20	2	279	0.71%
2022/04/14	1	91.70	0	0.00	91.50	1	353	0.28%
2022/04/13	2	92.60	4.1	92.98	92.00	-2.1	364	-0.57%
2022/04/12	0	90.00	1	90.40	90.40	-1	369	-0.27%
2022/04/11	4	90.35	0	0.00	89.90	4	391	1.02%
2022/04/08	2	92.30	2	92.40	91.90	0	409	0.00%
2022/04/07	0.1	93.00	4	92.98	92.50	-3.9	446	-0.88%
2022/04/06	0	93.00	0	0.00	92.10	0	448	0.00%
2022/03/30	0	0.00	3	91.03	91.20	-3	473	-0.63%
2022/03/28	0	0.00	1	90.40	90.90	-1	520	-0.19%
2022/03/25	0	0.00	1	92.40	91.20	-1	632	-0.16%
2022/03/24	1	91.30	0	0.00	91.90	1	791	0.13%
2022/03/23	1	91.60	1	92.00	91.60	0	831	0.00%
2022/03/22	2	91.80	0	0.00	91.80	2	844	0.24%
2022/03/18	0	0.00	0	92.25	90.10	0	946	0.00%
2022/03/17	1	90.10	0	0.00	90.30	1	948	0.11%
2022/03/16	3.1	88.01	0	0.00	88.70	3.1	950	0.32%
2022/03/15	3	88.77	0	0.00	88.80	3	949	0.32%
2022/03/14	1	91.20	0	0.00	90.80	1	946	0.11%
2022/03/11	0	93.00	0	0.00	92.00	0	946	0.00%
2022/03/10	0	93.00	1	92.00	92.30	-1	946	-0.11%
2022/03/09	1	90.30	1	91.10	91.20	0	945	0.00%
2022/03/08	2	91.35	0	0.00	90.30	2	944	0.21%
2022/03/07	3	92.37	0.1	92.00	91.70	2.9	941	0.31%
2022/03/04	0	95.30	7	96.00	95.80	-7	939	-0.74%
2022/03/03	1	94.81	0	0.00	95.50	1	938	0.11%
2022/03/02	0	97.00	0.6	95.75	95.80	-0.6	938	-0.07%
2022/03/01	1	92.80	11	95.77	96.00	-10	935	-1.07%
2022/02/25	0	93.35	3	93.57	92.80	-3	927	-0.32%
2022/02/24	7	92.37	2	93.85	91.80	5	924	0.54%
2022/02/23	1	94.01	1	94.70	95.00	0	920	0.00%
2022/02/22	0	95.07	1	94.50	94.30	-1	919	-0.11%
2022/02/21	0	94.81	8	95.09	95.10	-8	917	-0.87%
2022/02/18	0	94.20	0	0.00	94.00	0	916	0.00%
2022/02/17	3	93.77	0	0.00	93.60	3	917	0.33%
2022/02/16	2	94.25	0	0.00	93.60	2	915	0.22%
2022/02/15	0	94.40	5	94.90	94.20	-5	917	-0.54%
2022/02/14	0	94.64	1	94.00	94.00	-1	913	-0.11%
2022/02/11	0	96.00	4.1	95.14	95.20	-4.1	914	-0.45%
2022/02/10	1	93.21	1	94.40	94.40	0	914	0.00%
2022/02/09	3	95.21	4	95.05	94.50	-1	915	-0.11%
2022/02/08	0	93.10	0	91.50	92.10	0	912	0.00%
2022/02/07	0	90.82	0	0.00	91.10	0	912	0.00%
2022/01/26	1	89.80	2	89.85	90.00	-1	910	-0.11%
2022/01/25	0	90.83	2.1	90.43	90.00	-2	909	-0.22%
2022/01/24	10	90.51	14	90.76	90.80	-4	909	-0.44%
2022/01/21	3	93.20	19	93.74	93.00	-16	904	-1.77%
2022/01/20	3	93.04	3	93.40	94.00	0	899	0.00%
2022/01/19	24	95.14	25	95.50	93.30	-1	893	-0.11%
2022/01/18	4	94.05	1	94.00	93.60	3	875	0.34%
2022/01/17	1.2	92.73	2	93.35	93.20	-0.8	873	-0.09%
2022/01/14	14	92.09	26.1	90.72	91.50	-12.1	871	-1.39%
2022/01/13	3	94.17	4	94.40	94.00	-1	862	-0.12%
2022/01/12	9.1	93.31	18.1	94.02	94.20	-9	856	-1.05%
2022/01/11	29.1	97.19	52.1	94.90	94.10	-23	845	-2.72%
2022/01/10	23	100.02	32	99.75	98.30	-9	820	-1.10%
2022/01/07	124.2	101.59	92.1	101.58	100.50	32.1	790	4.06%	大買/
2022/01/06	4	97.94	5	99.12	97.50	-1	715	-0.14%
2022/01/05	11	97.51	26	98.48	97.00	-15	702	-2.13%
2022/01/04	57	99.51	20	100.29	98.60	37	694	5.33%
2022/01/03	25	100.09	20	99.83	99.00	5	672	0.75%
2021/12/30	32.1	99.63	56.1	99.42	98.50	-24	653	-3.67%
2021/12/29	4	96.05	3	95.87	95.70	1	616	0.16%
2021/12/28	8	96.17	13.3	96.62	95.60	-5.3	614	-0.86%
2021/12/27	8	97.10	6.1	97.47	97.10	1.9	606	0.31%
2021/12/24	10	97.80	7	98.09	97.00	3	602	0.50%
2021/12/23	19.1	98.36	19.9	98.57	97.60	-0.9	592	-0.14%
2021/12/22	36.1	100.39	42.5	100.65	99.20	-6.3	573	-1.10%
2021/12/21	111	102.31	76.2	102.06	101.00	34.8	544	6.39%	大買/
2021/12/20	90.1	107.92	71.8	108.70	110.00	18.4	433	4.23%
2021/12/17	69.1	100.79	62	100.54	100.00	7.1	275	2.58%
2021/12/16	5	98.10	25	98.20	97.00	-20	236	-8.44%
2021/12/15	110.2	100.77	97.2	100.93	98.20	13	222	5.85%	大買/
2021/12/14	29	98.90	128.1	98.86	98.10	-99.1	163	-60.64%	大賣/
2021/12/13	7.2	93.93	7	94.10	94.00	0.2	122	0.12%
2021/12/10	108	95.44	5.3	95.05	95.00	102.7	119	86.25%	大買/鉅額交易
2021/12/09	2	93.65	0	0.00	93.20	2	119	1.68%
2021/12/08	0	0.00	1	94.40	94.00	-1	122	-0.81%
2021/12/06	1	92.50	0	0.00	92.50	1	125	0.80%
2021/12/02	1	93.50	1	94.40	93.40	0	131	0.00%
2021/12/01	1	94.60	0	0.00	94.70	1	133	0.75%
2021/11/30	0	92.40	1	95.00	95.00	-1	135	-0.74%
2021/11/29	0	0.00	0	92.00	91.50	0	134	-0.01%
2021/11/26	0	91.30	0	0.00	91.40	0	134	0.01%
2021/11/25	0	0.00	3	91.33	92.00	-3	136	-2.20%
2021/11/24	1	92.00	12	92.62	91.40	-11	138	-7.97%
2021/11/23	0	93.30	4	93.00	93.20	-4	156	-2.55%
2021/11/22	1	94.00	3	93.70	93.20	-2	164	-1.21%
2021/11/18	1	93.80	4.1	93.80	93.60	-3.1	176	-1.73%
2021/11/17	14	95.40	0	0.00	94.60	14	179	7.81%
2021/11/16	0	0.00	1	94.90	95.50	-1	181	-0.55%
2021/11/15	1.1	95.48	0	0.00	95.50	1.1	183	0.60%
2021/11/12	2.5	95.36	2	94.80	95.00	0.5	188	0.28%
2021/11/11	1	96.10	1	96.10	96.10	0	189	0.00%
2021/11/10	4	96.75	2	96.15	96.70	2	192	1.04%
2021/11/09	0	0.00	1	96.40	96.80	-1	192	-0.52%
2021/11/08	0	0.00	2	96.05	95.40	-2	193	-1.03%
2021/11/05	5	94.92	4	94.73	95.30	1	197	0.51%
2021/11/04	3	93.40	0	0.00	93.40	3	198	1.51%
2021/11/03	1	93.40	2.3	93.20	93.40	-1.3	199	-0.65%
2021/11/02	5	92.16	1	91.91	91.90	4	199	1.99%
2021/11/01	5	91.98	1.1	90.78	92.30	3.9	199	1.96%
2021/10/29	1	89.40	2.1	89.72	89.40	-1.1	202	-0.54%
2021/10/28	1.2	90.04	1	90.42	89.90	0.2	203	0.09%
2021/10/22	2.1	86.95	1	86.30	86.80	1.1	215	0.51%
2021/10/21	4	89.10	3	88.33	88.10	1	218	0.46%
2021/10/20	1	89.60	2	88.70	88.80	-1	220	-0.45%
2021/10/19	2	89.70	2	89.20	89.60	0	223	0.00%
2021/10/18	2	87.60	0	0.00	88.20	2	226	0.88%
2021/10/08	1	90.60	0	90.50	90.60	1	286	0.34%
2021/10/05	3	85.57	0	0.00	86.10	3	312	0.96%
2021/10/04	1	86.70	26	86.88	86.80	-25	319	-7.83%
2021/10/01	3	88.33	3	88.73	88.00	0	325	0.00%
2021/09/30	5	88.26	9	87.90	87.80	-4	329	-1.22%
2021/09/27	0.1	88.70	0	0.00	88.30	0.1	349	0.02%
2021/09/24	1	90.00	1	89.60	89.30	0	373	0.00%
2021/09/22	0.1	88.70	0	0.00	88.00	0.1	394	0.03%
2021/09/17	0	0.00	0	89.20	89.20	0	407	0.00%
2021/09/16	0.1	86.50	0	0.00	86.50	0.1	429	0.02%
2021/09/15	2.2	86.60	0	0.00	86.10	2.2	449	0.50%
2021/09/14	2.3	88.00	0	0.00	86.80	2.3	565	0.41%
2021/09/13	0	89.50	0.1	89.50	89.10	-0.1	639	-0.01%
2021/09/10	1.3	90.00	0	0.00	89.60	1.3	685	0.19%
2021/09/08	2.1	91.10	0	0.00	89.80	2.1	710	0.30%
2021/09/07	1.2	91.75	0	0.00	92.20	1.2	710	0.17%
2021/09/06	1	93.50	0	0.00	92.50	1	712	0.14%
2021/09/03	1	94.90	0	0.00	95.00	1	719	0.14%
2021/08/30	0	0.00	1	96.40	95.00	-1	739	-0.14%
2021/08/27	6.9	97.96	2	95.65	96.00	4.9	742	0.65%
2021/08/26	0	0.00	4	101.75	101.50	-4	729	-0.55%
2021/08/25	2	100.75	3	100.50	102.00	-1	732	-0.14%
2021/08/24	4	99.45	2	98.40	99.90	2	733	0.27%
2021/08/23	2	97.70	1	98.30	97.90	1	730	0.14%
2021/08/20	1.2	96.53	0	0.00	96.00	1.2	734	0.16%
2021/08/19	0.4	97.50	1	96.20	95.50	-0.6	743	-0.08%
2021/08/18	0	96.40	0	0.00	98.10	0	759	0.01%
2021/08/17	7	98.51	0	0.00	96.40	7	768	0.91%
2021/08/16	1.1	99.18	2	98.10	98.80	-0.9	799	-0.11%
2021/08/13	4	100.13	11	99.99	99.10	-7	829	-0.84%
2021/08/12	35	101.19	1	100.50	101.50	34	864	3.93%
2021/08/11	1.4	99.00	2	98.25	98.30	-0.6	906	-0.07%
2021/08/10	14	101.28	6.1	100.34	100.00	7.9	961	0.82%
2021/08/09	0	0.00	2	102.50	101.50	-2	1,024	-0.20%
2021/08/06	2	102.50	1	103.00	102.50	1	1,030	0.10%
2021/08/05	3	102.50	3	102.67	102.00	0	1,039	0.00%
2021/08/04	3	102.50	0	0.00	102.50	3	1,051	0.29%
2021/08/03	0	103.00	3	104.33	104.00	-3	1,067	-0.28%
2021/08/02	3	103.50	0	0.00	103.50	3	1,067	0.28%
2021/07/30	4	103.75	0	0.00	103.50	4	1,070	0.37%
2021/07/29	0	104.50	2.1	104.98	104.50	-2	1,080	-0.19%
2021/07/28	1	105.00	3	103.33	102.50	-2	1,099	-0.18%
2021/07/27	9	105.17	2	106.00	105.00	7	1,124	0.62%
2021/07/26	1	103.50	5	104.60	104.50	-4	1,145	-0.35%
2021/07/23	10	103.25	1.3	103.50	103.50	8.7	1,155	0.76%
2021/07/22	7	103.64	9	102.50	103.00	-2	1,164	-0.17%
2021/07/21	2.1	103.96	3	103.00	103.00	-1	1,180	-0.08%
2021/07/20	10.5	104.02	17	104.00	104.00	-6.5	1,181	-0.55%
2021/07/19	4	107.63	18	106.72	106.50	-14	1,177	-1.19%
2021/07/16	46	109.58	41.1	109.34	108.00	5	1,182	0.42%
2021/07/15	3.1	105.51	5	104.70	106.00	-2	1,155	-0.17%
2021/07/14	24.1	104.56	7	104.07	103.50	17.1	1,154	1.48%
2021/07/13	12.1	105.71	15	106.50	105.00	-3	1,146	-0.26%
2021/07/12	35	107.07	6	106.92	106.50	29	1,141	2.54%
2021/07/09	7	107.14	21	106.29	106.00	-14	1,138	-1.23%
2021/07/08	6	107.00	5	107.00	107.00	1	1,143	0.09%
2021/07/07	4	106.50	10	106.25	106.50	-6	1,146	-0.52%
2021/07/06	7	106.36	7	106.07	106.00	0	1,179	0.00%
2021/07/05	8	104.81	14	105.11	105.50	-6	1,187	-0.51%
2021/07/02	6	104.58	7	104.79	104.50	-1	1,193	-0.09%
2021/07/01	37	106.49	34.1	106.66	105.00	2.9	1,205	0.24%
2021/06/30	8	105.00	38	104.87	104.50	-30	1,198	-2.50%
2021/06/29	10	105.95	41.1	106.04	105.00	-31.1	1,223	-2.54%
2021/06/28	7.1	108.15	5	107.70	108.00	2.1	1,299	0.16%
2021/06/25	37.4	110.07	8	110.50	109.00	29.4	1,326	2.22%
2021/06/24	60.1	112.67	24	112.33	112.50	36.1	1,320	2.73%
2021/06/23	115.1	116.99	70.1	113.54	110.00	45.1	1,338	3.37%	大買/
2021/06/22	42.3	113.21	60.4	114.88	117.00	-18.1	1,247	-1.45%
2021/06/21	50.2	108.72	22	109.45	106.50	28.2	1,197	2.36%
2021/06/18	5	104.80	24	106.52	108.00	-19	1,177	-1.62%
2021/06/17	1	101.00	1	101.50	101.00	0	1,222	0.00%
2021/06/16	2	101.75	2	101.25	101.50	0	1,315	0.00%
2021/06/15	3	100.00	10	100.65	100.50	-7	1,357	-0.52%
2021/06/11	14	100.57	45	100.56	101.50	-31	1,410	-2.20%
2021/06/10	1	102.50	0	0.00	102.50	1	1,409	0.07%
2021/06/09	4	103.12	6	103.00	102.50	-2	1,416	-0.14%
2021/06/08	6	102.92	2	103.50	102.50	4	1,427	0.28%
2021/06/07	5	102.30	3	103.83	105.00	2	1,424	0.14%
2021/06/04	2	103.29	2	105.00	103.00	0	1,416	0.00%
2021/06/03	3	103.35	7	103.14	103.00	-4	1,413	-0.28%
2021/06/02	17	105.18	9	105.00	104.50	8	1,410	0.57%
2021/06/01	4	106.50	15	107.33	107.50	-11	1,404	-0.78%
2021/05/31	5	105.60	5	106.10	105.50	0	1,404	0.00%
2021/05/28	9	106.56	6	107.58	106.00	3	1,402	0.21%
2021/05/27	15.1	107.04	32	107.22	106.50	-16.9	1,401	-1.20%
2021/05/26	18	109.44	37	110.57	107.50	-19	1,392	-1.36%
2021/05/25	30	110.83	8	111.06	112.00	22	1,380	1.59%
2021/05/24	28	112.09	20.4	112.87	110.00	7.6	1,374	0.56%
2021/05/21	46.3	109.99	39	110.19	112.50	7.3	1,347	0.54%
2021/05/20	96	110.23	82	110.98	108.50	14	1,321	1.06%
2021/05/19	80	109.43	32	110.20	107.00	48	1,289	3.72%
2021/05/18	33.4	107.05	26	107.12	115.00	7.4	1,248	0.59%
2021/05/17	35	107.93	51.2	107.55	110.00	-16.2	1,197	-1.35%
2021/05/14	3	99.87	8	99.11	100.00	-5	1,133	-0.44%
2021/05/13	9	95.97	6	96.07	97.50	3	1,128	0.27%
2021/05/12	6.1	97.18	13	94.52	95.30	-6.9	1,121	-0.62%
2021/05/11	14	100.01	10	101.00	99.50	4	1,110	0.36%
2021/05/10	2	109.25	2	110.00	110.50	0	1,099	0.00%
2021/05/07	1	108.57	3	109.50	111.00	-2	1,106	-0.18%
2021/05/06	2	106.25	13	107.65	108.50	-11	1,109	-0.99%
2021/05/05	27.2	105.97	50.1	105.19	104.00	-22.9	1,108	-2.07%
2021/05/04	50	114.35	21	115.81	110.50	29	1,093	2.65%
2021/05/03	25	121.72	27.1	120.28	122.50	-2.1	1,073	-0.20%
2021/04/29	1	119.00	24	119.17	118.00	-23	1,060	-2.17%
2021/04/28	14	118.96	7	118.21	117.50	7	1,059	0.66%
2021/04/27	11.4	120.44	11	120.55	121.00	0.4	1,070	0.04%
2021/04/26	5.3	117.19	1	118.00	117.50	4.3	1,082	0.40%
2021/04/23	3	117.00	7	116.79	117.00	-4	1,137	-0.35%
2021/04/22	2	114.26	2	116.25	114.00	0	1,144	0.00%
2021/04/21	5	114.00	1	114.50	114.50	4	1,137	0.35%
2021/04/20	6	115.33	15	115.37	115.00	-9	1,142	-0.79%
2021/04/19	4	115.13	50	115.00	115.00	-46	1,146	-4.01%
2021/04/16	2.1	115.76	2	115.75	116.00	0.1	1,160	0.00%
2021/04/15	11	116.18	3	116.33	116.50	8	1,172	0.68%
2021/04/14	5	113.40	13	114.15	115.00	-8	1,181	-0.68%
2021/04/13	8	113.19	3	114.67	113.00	5	1,194	0.42%
2021/04/12	25.1	114.28	33	115.32	113.50	-7.9	1,191	-0.66%
2021/04/09	16	120.19	12	119.92	121.00	4	1,168	0.34%
2021/04/08	17	117.32	6	118.08	119.50	11	1,176	0.93%
2021/04/07	6	117.67	4	118.38	118.50	2	1,244	0.16%
2021/04/06	23	118.61	11	118.23	119.00	12	1,244	0.96%
2021/04/01	39.2	117.00	19	118.16	116.50	20.2	1,237	1.63%
2021/03/31	120.4	121.88	157.1	120.32	119.00	-36.7	1,201	-3.06%	大買/大賣/
2021/03/30	21.1	126.11	124	124.32	131.50	-102.9	1,115	-9.23%	大賣/鉅額交易
2021/03/29	16	124.84	9.7	124.53	125.50	6.3	1,076	0.59%
2021/03/26	68	125.49	25.2	126.38	126.50	42.8	1,062	4.03%
2021/03/25	40	124.03	86	122.87	123.00	-46	1,027	-4.48%
2021/03/24	132	121.71	11.1	122.90	124.50	120.9	1,009	11.97%	大買/鉅額交易
2021/03/23	35	119.74	9.4	120.47	121.00	25.6	983	2.60%
2021/03/22	31	121.60	212	122.95	120.00	-181	961	-18.82%	大賣/鉅額交易
2021/03/19	70.1	116.41	169.2	118.54	119.00	-99.1	895	-11.07%	大賣/
2021/03/18	64.3	110.81	91.2	110.07	110.00	-26.9	799	-3.36%
2021/03/17	88.6	109.55	46.4	109.90	111.50	42.2	756	5.58%
2021/03/16	103	103.00	7	102.93	104.00	96	703	13.64%	大買/
2021/03/15	4	104.50	3	104.17	104.00	1	696	0.14%
2021/03/12	4.2	102.71	16	102.47	103.00	-11.8	689	-1.72%
2021/03/11	2	98.30	4	98.28	98.30	-2	678	-0.29%
2021/03/10	4	96.75	4	96.90	97.30	0	681	0.00%
2021/03/09	3.1	95.66	0	0.00	95.60	3.1	684	0.45%
2021/03/08	2	97.05	1	97.51	96.70	1	688	0.14%
2021/03/05	51	97.45	4.4	97.66	97.80	46.6	686	6.78%
2021/03/04	64	96.59	3	96.37	96.50	61	687	8.87%
2021/03/03	0.1	94.00	4	94.43	95.10	-4	683	-0.58%
2021/03/02	3	94.67	5	95.02	94.40	-2	685	-0.29%
2021/02/26	0.1	96.51	3	95.93	95.70	-2.9	684	-0.43%
2021/02/25	5	96.24	12.2	95.94	95.60	-7.2	688	-1.05%
2021/02/24	14	96.67	101	97.12	96.10	-87	694	-12.52%	大賣/
2021/02/23	4	97.93	4.1	98.49	98.70	-0.1	709	-0.01%
2021/02/22	3.1	97.11	5.4	97.21	97.40	-2.3	712	-0.32%
2021/02/19	9	97.71	4	97.55	97.50	5	707	0.71%
2021/02/18	5	99.08	6	99.10	99.00	-1	707	-0.14%
2021/02/17	28.1	99.54	76	98.27	99.00	-47.9	705	-6.78%
2021/02/05	12	101.50	1.1	101.55	102.50	10.9	699	1.56%
2021/02/04	12.2	101.94	0	0.00	101.50	12.2	708	1.72%
2021/02/03	1.6	103.07	2.1	103.07	102.50	-0.5	707	-0.07%
2021/02/02	5	103.31	1.1	103.05	103.00	4	705	0.56%
2021/02/01	85.3	102.52	17	101.18	103.00	68.3	703	9.70%
2021/01/29	5	102.40	46.2	100.60	99.00	-41.2	695	-5.92%
2021/01/28	9.1	104.77	6.3	104.89	103.00	2.8	686	0.41%
2021/01/27	8.3	104.16	15.2	104.46	107.00	-6.9	679	-1.02%
2021/01/26	7.1	103.08	14.1	103.59	103.00	-7	670	-1.05%
2021/01/25	27.1	105.11	24	105.27	105.00	3.1	662	0.47%
2021/01/22	8.2	104.82	8	105.81	104.00	0.2	655	0.04%
2021/01/21	10	103.05	3	103.33	102.00	7	645	1.09%
2021/01/20	14.3	105.77	54	104.44	102.50	-39.8	635	-6.26%
2021/01/19	69	109.05	15	108.70	108.00	54	613	8.81%
2021/01/18	84.2	107.04	63.1	108.99	110.00	21	585	3.60%
2021/01/15	23	103.07	7	103.93	104.50	16	524	3.05%
2021/01/14	10	102.80	7	103.00	103.50	3	514	0.58%
2021/01/13	17	102.62	27	102.28	102.00	-10	511	-1.96%
2021/01/12	24	103.00	22	104.43	103.00	2	504	0.40%
2021/01/11	39.1	104.43	11	104.82	105.00	28.1	495	5.68%
2021/01/08	38	102.70	25	102.66	102.00	13	476	2.73%
2021/01/07	8	100.63	21	101.60	102.00	-13	460	-2.82%
2021/01/06	24.1	101.29	101	102.02	100.00	-76.9	447	-17.20%	大賣/
2021/01/05	3	104.67	2	105.00	104.00	1	423	0.24%
2021/01/04	39	105.04	13	105.81	106.50	26	416	6.25%
2020/12/31	31	105.03	25	105.90	106.00	6	401	1.49%
2020/12/30	207	104.50	127	105.48	105.50	80	379	21.07%	大買/大賣/
2020/12/29	48	97.68	12	98.36	99.80	36	300	12.00%
2020/12/28	28	94.23	31	96.54	98.00	-3	278	-1.08%
2020/12/25	0	93.10	5	93.20	93.30	-5	267	-1.87%
2020/12/24	5	93.12	0	93.30	93.00	5	266	1.86%
2020/12/23	1	92.30	1	92.60	92.70	0	267	0.00%
2020/12/22	3	92.80	13	91.88	91.70	-10	270	-3.70%
2020/12/21	4	94.03	3	93.59	93.40	1	269	0.36%
2020/12/18	12	93.63	6.1	93.91	94.50	5.9	266	2.21%
2020/12/17	1	91.90	0	0.00	92.60	1	259	0.39%
2020/12/16	3	92.73	6	92.77	93.00	-3	257	-1.16%
2020/12/15	3	89.97	1	90.00	90.00	2	252	0.79%
2020/12/14	2	91.60	1	92.40	91.50	1	250	0.41%
2020/12/11	9	91.00	3	91.10	91.50	6	252	2.38%
2020/12/10	9	91.53	6	91.42	91.00	3	251	1.19%
2020/12/09	11	93.11	2	93.00	93.30	9	249	3.60%
2020/12/08	4	93.08	4	93.43	93.30	0	251	0.00%
2020/12/07	5	91.66	4	92.33	92.90	1	247	0.40%
2020/12/04	6	92.52	5	93.74	92.10	1	245	0.42%
2020/12/03	8	92.79	16	92.13	92.70	-8	241	-3.32%
2020/12/02	3	90.90	8	91.01	92.50	-5	237	-2.11%
2020/12/01	2	90.05	3	90.37	90.20	-1	238	-0.42%
2020/11/30	2	91.15	3	91.33	90.20	-1	238	-0.42%
2020/11/27	3	91.60	0	0.00	91.60	3	233	1.28%
2020/11/26	3	91.53	8	91.86	92.00	-5	234	-2.13%
2020/11/25	2	89.80	2	90.55	89.70	0	231	0.00%
2020/11/24	16	91.01	1	90.80	90.80	15	230	6.52%
2020/11/23	9	93.86	6	93.37	92.80	3	227	1.32%
2020/11/20	18	93.33	19	93.32	92.90	-1	216	-0.46%
2020/11/19	11.1	88.01	8	89.10	89.50	3.1	196	1.58%
2020/11/18	1	87.40	0	0.00	87.20	1	192	0.52%
2020/11/17	6	86.65	2	87.25	86.50	4	195	2.05%
2020/11/16	8	88.05	1	88.20	87.90	7	206	3.39%
2020/11/13	7	88.33	2	88.75	88.00	5	226	2.21%
2020/11/12	8	88.68	13	88.08	88.80	-5	224	-2.22%
2020/11/11	1	83.10	0	0.00	83.70	1	213	0.47%
2020/11/09	4	83.83	1	85.40	83.60	3	220	1.36%
2020/11/06	2	84.60	1	84.50	84.20	1	220	0.45%
2020/11/04	2	83.35	5	83.42	83.90	-3	225	-1.33%
2020/11/03	2	82.65	3	82.37	83.20	-1	227	-0.44%
2020/11/02	2	82.00	0.1	82.83	82.80	2	227	0.86%
2020/10/30	0	0.00	3	81.57	81.20	-3	232	-1.29%
2020/10/29	3	80.30	1	80.30	80.30	2	235	0.85%
2020/10/27	5	81.76	5	81.70	81.70	0	242	0.00%
2020/10/26	4	82.53	0	0.00	82.60	4	244	1.64%
2020/10/23	0	0.00	1	83.60	83.10	-1	245	-0.41%
2020/10/22	2	83.80	0	0.00	83.50	2	254	0.79%
2020/10/21	2	85.20	0	0.00	85.10	2	277	0.72%
2020/10/20	4	85.85	0	0.00	85.20	4	312	1.28%
2020/10/14	1	88.40	0	0.00	88.60	1	345	0.29%
2020/10/08	0	0.00	1	87.50	87.50	-1	402	-0.25%
2020/09/28	0	0.00	1	85.00	85.10	-1	595	-0.17%
2020/09/25	3	82.03	2	82.20	82.60	1	715	0.14%
2020/09/24	4	85.75	4	86.28	84.60	0	749	0.00%
2020/09/22	5	87.90	0	0.00	88.10	5	786	0.64%
2020/09/21	1	89.20	2	89.10	89.00	-1	838	-0.12%
2020/09/18	0	0.00	1	89.50	89.70	-1	901	-0.11%
2020/09/16	1	90.00	0	0.00	90.90	1	950	0.11%
2020/09/15	0	0.00	3	89.61	90.30	-3	950	-0.32%
2020/09/11	4	88.83	3	89.47	88.40	1	987	0.10%
2020/09/09	2	88.65	2	89.25	89.30	0	1,001	0.00%
2020/09/08	1	89.60	0	0.00	89.70	1	1,018	0.10%
2020/09/07	2	90.35	6	90.10	90.00	-4	1,031	-0.39%
2020/09/04	4	90.83	4	91.03	91.60	0	1,067	0.00%
2020/09/03	2	93.45	1	93.60	93.50	1	1,094	0.09%
2020/09/02	1	93.00	1	94.40	94.00	0	1,105	0.00%
2020/09/01	0	0.00	3	93.60	95.00	-3	1,119	-0.27%
2020/08/31	2	92.50	0	0.00	92.00	2	1,151	0.17%
2020/08/28	7.1	93.69	2	94.10	93.70	5.1	1,157	0.44%
2020/08/27	8	99.65	10	99.28	99.90	-2	1,169	-0.17%
2020/08/26	8	99.69	3	99.90	99.20	5	1,172	0.43%
2020/08/25	5	99.78	8	99.99	99.90	-3	1,188	-0.25%
2020/08/24	6	98.08	6	98.02	97.70	0	1,197	0.00%
2020/08/21	3	94.57	0	0.00	94.60	3	1,211	0.25%
2020/08/20	10	92.71	12	93.28	91.20	-2	1,228	-0.16%
2020/08/19	12	100.65	4	101.83	97.20	8	1,225	0.65%
2020/08/18	1	106.00	2	107.25	107.00	-1	1,222	-0.08%
2020/08/17	0	0.00	2	107.00	107.00	-2	1,242	-0.16%
2020/08/14	5	106.90	3	107.33	106.00	2	1,273	0.16%
2020/08/13	3	106.33	17	106.29	107.50	-14	1,311	-1.07%
2020/08/12	12	103.42	1	102.50	103.00	11	1,363	0.81%
2020/08/11	0	0.00	1	103.50	103.50	-1	1,426	-0.07%
2020/08/10	1	107.50	0	0.00	104.00	1	1,490	0.07%
2020/08/07	1	106.50	2	107.25	107.50	-1	1,586	-0.06%
2020/08/06	0	0.00	1	107.00	107.00	-1	1,593	-0.06%
2020/08/05	0	0.00	1	108.00	109.00	-1	1,619	-0.06%
2020/08/04	4	106.00	2	106.75	107.50	2	1,631	0.12%
2020/08/03	0	0.00	6	104.51	105.50	-6	1,632	-0.37%
2020/07/31	2	102.00	4	102.25	101.00	-2	1,642	-0.12%
2020/07/30	4	101.63	3	102.00	102.50	1	1,644	0.06%
2020/07/29	2	101.00	4	101.00	101.50	-2	1,650	-0.12%
2020/07/28	9	99.18	10	100.84	99.80	-1	1,649	-0.06%
2020/07/27	11	99.53	11	99.92	99.90	0	1,648	0.00%
2020/07/24	27	104.83	22	103.00	102.50	5	1,635	0.31%
2020/07/23	0	0.00	1	113.00	112.00	-1	1,605	-0.06%
2020/07/22	1	112.00	2	112.50	112.00	-1	1,602	-0.06%
2020/07/21	2	111.25	10	112.30	112.00	-8	1,608	-0.50%
2020/07/20	11	113.73	9	114.28	112.50	2	1,601	0.12%
2020/07/17	31	115.98	20	115.58	114.50	11	1,587	0.69%
2020/07/16	1	111.50	3	113.00	113.00	-2	1,552	-0.13%
2020/07/15	3	114.17	14	112.07	111.50	-11	1,545	-0.71%
2020/07/14	5	116.00	23	113.93	114.50	-18	1,538	-1.17%
2020/07/13	16	113.56	38	113.51	114.50	-22	1,520	-1.45%
2020/07/10	21	110.90	40	109.51	111.00	-19	1,498	-1.27%
2020/07/09	20	113.25	4	113.25	112.00	16	1,484	1.08%
2020/07/08	26	114.27	16	113.78	113.50	10	1,470	0.68%
2020/07/07	105	119.95	42	120.20	115.50	63	1,457	4.32%	大買/
2020/07/06	29	126.90	71	125.40	128.00	-42	1,374	-3.06%
2020/07/03	37	118.53	21	120.24	116.50	16	1,255	1.27%
2020/07/02	25	117.60	23	118.63	119.50	2	1,224	0.16%
2020/07/01	13	116.54	7	117.21	116.00	6	1,204	0.50%
2020/06/30	82	119.98	103	121.16	116.00	-21	1,191	-1.76%	大賣/
2020/06/29	123	117.16	75	117.11	118.00	48	1,142	4.20%	大買/
2020/06/24	24	111.88	23.1	110.98	113.00	1	1,081	0.09%
2020/06/23	2	105.00	3	105.00	104.50	-1	1,039	-0.10%
2020/06/22	4	106.88	3	107.83	106.50	1	1,040	0.10%
2020/06/19	12.1	108.78	15	109.37	106.50	-3	1,038	-0.28%
2020/06/18	14	107.61	19	107.84	107.50	-5	1,022	-0.49%
2020/06/17	3	102.83	1	103.50	103.50	2	998	0.20%
2020/06/16	4	105.38	13	104.46	104.00	-9	999	-0.90%
2020/06/15	17	103.65	40	101.95	102.00	-23	992	-2.32%
2020/06/12	30	97.77	38	97.33	99.00	-8	977	-0.82%
2020/06/11	32	99.09	27	99.11	98.00	5	966	0.52%
2020/06/10	41	103.80	21	106.21	102.00	20	931	2.14%
2020/06/09	8	113.88	7	113.64	113.00	1	907	0.11%
2020/06/08	11	112.45	9	110.56	111.00	2	900	0.22%
2020/06/05	16	113.38	10	113.85	112.50	6	888	0.67%
2020/06/04	3	109.17	3	109.83	110.50	0	855	0.00%
2020/06/03	9	111.83	9	113.11	110.00	0	850	0.00%
2020/06/02	12	109.54	2.1	109.24	110.00	9.9	834	1.19%
2020/06/01	6	112.00	5	110.80	109.50	1	828	0.12%
2020/05/29	4	108.75	9.1	108.65	107.00	-5.1	811	-0.63%
2020/05/28	10	111.70	8	110.88	109.50	2	802	0.25%
2020/05/27	10	108.75	16	110.59	109.00	-6	787	-0.76%
2020/05/26	9	114.22	9	115.50	113.00	0	766	0.00%
2020/05/25	14	116.61	11	117.00	115.50	3	756	0.40%
2020/05/22	7	116.50	17	116.56	119.00	-10	739	-1.35%
2020/05/21	21	116.71	20	117.82	116.00	1	717	0.14%
2020/05/20	66	115.80	74	115.66	116.50	-8	687	-1.16%
2020/05/19	33	113.35	64	114.46	112.00	-31	648	-4.78%
2020/05/18	123	112.55	116	111.08	114.50	7	600	1.17%	大買/大賣/
2020/05/15	71	103.55	39.5	104.28	105.00	31.5	554	5.68%
2020/05/14	51	102.38	59	101.71	99.20	-8	492	-1.63%
2020/05/13	9	96.26	5	96.24	96.00	4	398	1.01%
2020/05/12	20	95.29	32	95.80	95.60	-12	389	-3.08%
2020/05/11	12	92.55	18	91.67	93.90	-6	361	-1.66%
2020/05/08	10	88.63	6	88.75	89.00	4	347	1.15%
2020/05/07	19	88.09	16	88.57	89.10	3	340	0.89%
2020/05/06	2	85.60	3	85.80	85.90	-1	324	-0.31%
2020/05/05	6	84.58	13	84.86	85.10	-7	319	-2.19%
2020/05/04	7	82.09	0	0.00	83.40	7	311	2.25%
2020/04/30	13.2	83.68	2	83.70	83.60	11.2	310	3.61%
2020/04/29	3	83.57	12	84.37	85.00	-9	306	-2.94%
2020/04/28	0	0.00	9	83.14	82.80	-9	298	-3.01%
2020/04/27	0	0.00	2	82.30	82.20	-2	312	-0.64%
2020/04/24	15	82.75	6	82.75	82.30	9	310	2.90%
2020/04/23	1	81.10	0	0.00	80.80	1	299	0.33%
2020/04/22	1	78.60	4	80.28	80.90	-3	298	-1.00%
2020/04/21	1	79.60	3	80.57	80.60	-2	297	-0.67%
2020/04/20	1	80.70	0	0.00	80.90	1	295	0.34%
2020/04/17	3	81.40	6	81.60	81.50	-3	296	-1.01%
2020/04/16	1	80.80	0	0.00	81.00	1	296	0.34%
2020/04/15	0	0.00	1	79.80	80.20	-1	295	-0.34%
2020/04/13	4.1	81.23	13	81.00	79.50	-8.9	294	-3.02%
2020/04/10	29	79.13	20	78.64	80.00	9	285	3.16%
2020/04/09	3	76.67	8	76.70	76.50	-5	277	-1.80%
2020/04/08	0	0.00	3	75.77	75.90	-3	281	-1.07%
2020/04/07	8	75.68	3	75.60	76.00	5	293	1.70%
2020/04/06	7	74.73	0	0.00	75.40	7	293	2.38%
2020/04/01	0	0.00	3	74.03	74.20	-3	287	-1.04%
2020/03/31	2	74.15	4	75.05	73.60	-2	289	-0.69%
2020/03/27	3	71.93	0	0.00	70.80	3	294	1.02%
2020/03/26	5	72.18	7	72.39	71.80	-2	289	-0.69%
2020/03/24	5	66.84	0	0.00	67.00	5	282	1.77%
2020/03/23	3	62.67	0	0.00	64.20	3	281	1.07%
2020/03/20	1	65.00	3	65.40	65.00	-2	281	-0.71%
2020/03/19	0	0.00	1	63.80	59.50	-1	278	-0.36%
2020/03/17	1	65.30	1	65.90	65.60	0	268	0.00%
2020/03/16	1	67.80	15	68.32	67.10	-14	263	-5.31%
2020/03/13	18	68.21	15	66.26	68.50	3	260	1.15%
2020/03/12	2	75.70	3	73.23	73.20	-1	253	-0.40%
2020/03/11	1	77.30	2	77.90	77.90	-1	247	-0.40%
2020/03/10	2	75.70	0	0.00	77.00	2	245	0.81%
2020/03/09	0	0.00	1.1	80.34	78.10	-1.1	243	-0.46%
2020/03/06	0	81.20	0	0.00	81.10	0	242	0.00%
2020/03/05	0	0.00	5	80.54	81.00	-5	243	-2.06%
2020/03/04	6	79.80	1	79.90	79.80	5	245	2.04%
2020/03/03	8	81.26	0	0.00	81.20	8	245	3.26%
2020/03/02	1	78.30	3	78.70	78.50	-2	244	-0.82%
2020/02/27	2	80.40	1	80.40	79.70	1	244	0.41%
2020/02/26	1	81.30	1	82.50	81.70	0	243	0.00%
2020/02/25	3	82.37	0	0.00	81.80	3	242	1.24%
2020/02/24	0	0.00	3	83.20	82.90	-3	240	-1.25%
2020/02/21	5	82.90	1	82.50	83.00	4	239	1.67%
2020/02/20	1	83.10	1	83.20	82.90	0	236	0.00%
2020/02/19	2	83.80	6	83.38	84.10	-4	234	-1.71%
2020/02/18	20	84.05	19	83.99	82.00	1	224	0.45%
2020/02/17	1	81.30	3	83.00	83.50	-2	205	-0.97%
2020/02/14	1	80.10	2	80.30	80.10	-1	199	-0.50%
2020/02/13	0	0.00	6	80.38	80.00	-6	196	-3.05%
2020/02/12	1	81.00	4.2	80.31	80.50	-3.2	198	-1.63%
2020/02/11	4	80.65	1	80.70	80.50	3	198	1.51%
2020/02/10	8	79.60	4	79.10	79.80	4	199	2.00%
2020/02/07	1	78.20	2	78.75	78.50	-1	198	-0.50%
2020/02/05	0	0.00	2	77.35	77.00	-2	196	-1.02%
2020/02/04	3	76.97	5	76.60	77.10	-2	198	-1.01%
2020/02/03	11	75.74	3	76.53	75.50	8	197	4.06%
2020/01/31	0	0.00	2	81.85	81.10	-2	190	-1.05%
2020/01/30	16	83.11	9	83.24	82.00	7	186	3.76%
2020/01/20	2	82.00	0	0.00	82.00	2	168	1.19%
2020/01/17	1	82.10	2	82.10	82.10	-1	167	-0.60%
2020/01/16	1	82.50	3	82.90	82.70	-2	167	-1.20%
2020/01/15	0	0.00	1	82.40	82.50	-1	166	-0.60%
2020/01/13	2	81.60	2	81.90	82.50	0	164	0.00%
2020/01/10	5	81.64	13	81.69	82.10	-8	164	-4.88%
2020/01/09	1	81.20	3	81.13	80.80	-2	159	-1.25%
2020/01/08	1	80.70	0	0.00	80.50	1	159	0.63%
2020/01/07	2	81.00	1	80.80	80.70	1	159	0.63%
2020/01/06	2	80.40	3	80.37	80.70	-1	161	-0.62%
2020/01/03	8	81.09	6	81.22	80.50	2	161	1.24%
2020/01/02	7	82.99	25	83.22	82.00	-18	159	-11.27%
2019/12/31	30	83.50	6	83.22	83.20	24	152	15.73%
2019/12/30	8	81.69	8	81.10	82.60	0	138	0.00%
2019/12/27	1	79.90	0	0.00	79.90	1	133	0.75%
2019/12/26	6	80.53	2	80.20	80.20	4	137	2.90%
2019/12/25	2	79.25	9	80.63	81.20	-7	138	-5.07%
2019/12/24	1	78.80	1	78.60	78.60	0	131	0.00%
2019/12/17	3	77.53	0	0.00	77.20	3	170	1.76%
2019/12/13	2	78.55	0	0.00	77.50	2	183	1.09%
2019/12/12	0	0.00	6	79.28	79.20	-6	186	-3.22%
2019/12/10	1	79.00	2	79.40	79.30	-1	193	-0.52%
2019/12/09	2	79.20	0	0.00	79.40	2	202	0.99%
2019/12/02	0	0.00	2	79.40	79.10	-2	230	-0.87%
2019/11/29	0	0.00	2	78.75	79.10	-2	248	-0.81%
2019/11/28	0	0.00	2	78.10	78.00	-2	267	-0.75%
2019/11/27	2	78.45	1	79.10	78.00	1	266	0.37%
2019/11/26	1	77.50	11	78.88	77.50	-10	266	-3.75%
2019/11/25	1	78.60	3	78.53	78.30	-2	271	-0.74%
2019/11/22	0	0.00	6	77.23	77.80	-6	275	-2.17%
2019/11/21	3	76.43	1	76.40	76.40	2	275	0.73%
2019/11/19	0	0.00	1	75.50	75.40	-1	280	-0.36%
2019/11/18	1	74.60	0	0.00	74.90	1	290	0.34%
2019/11/14	3	74.90	0	0.00	74.60	3	289	1.03%
2019/11/13	3	75.33	1	76.70	75.20	2	289	0.69%
2019/11/11	4	74.70	3	75.47	74.70	1	287	0.35%
2019/11/08	1	77.90	0	0.00	77.60	1	285	0.35%
2019/11/06	0	0.00	1	78.20	78.50	-1	280	-0.36%
2019/11/04	1	79.00	1	79.20	78.20	0	280	0.00%
2019/11/01	1	78.00	1	78.20	77.80	0	279	0.00%
2019/10/31	1	76.60	0	0.00	76.60	1	276	0.36%
2019/10/30	1	76.80	0	0.00	76.40	1	276	0.36%
2019/10/28	4	76.90	0	0.00	76.90	4	276	1.45%
2019/10/25	1	78.60	0	0.00	78.20	1	274	0.36%
2019/10/22	2	78.30	2	78.34	77.80	0	273	-0.01%
2019/10/21	4	77.35	0	0.00	77.10	4	273	1.46%
2019/10/17	1	77.80	0	0.00	78.10	1	272	0.37%
2019/10/16	1	78.00	0	0.00	78.10	1	272	0.37%
2019/10/15	3	78.50	0	0.00	78.60	3	271	1.10%
2019/10/14	6	79.55	6	80.88	79.80	0	269	0.00%
2019/10/09	1	82.20	0	0.00	81.90	1	267	0.37%
2019/10/08	1	82.50	2	82.40	82.30	-1	267	-0.37%
2019/10/07	3	81.40	1	83.00	81.30	2	266	0.75%
2019/10/03	1	82.40	0.6	82.10	82.60	0.4	265	0.14%
2019/10/02	1	82.60	5	83.34	82.90	-4	263	-1.52%
2019/10/01	0	0.00	0	81.70	81.00	0	258	-0.01%
2019/09/27	6	81.98	3	81.10	82.30	3	254	1.18%
2019/09/26	11	83.14	16	82.52	82.20	-5	250	-1.99%
2019/09/25	3	83.10	4	83.88	82.20	-1	247	-0.40%
2019/09/24	21	83.71	19.1	83.67	83.10	1.9	240	0.79%
2019/09/23	4	80.80	11	80.66	80.70	-7	215	-3.25%
2019/09/19	1	80.60	3	80.40	80.80	-2	210	-0.95%
2019/09/18	6	81.43	8	81.35	80.50	-2	207	-0.96%
2019/09/17	0	0.00	5	78.50	79.00	-5	195	-2.56%
2019/09/16	12	77.83	1	77.80	77.40	11	193	5.70%
2019/09/12	1	80.20	2	80.90	79.20	-1	188	-0.53%
2019/09/11	2	80.30	10	79.98	80.30	-8	185	-4.30%
2019/09/10	3	78.63	4	79.08	78.70	-1	176	-0.57%
2019/09/06	9	78.63	7	79.70	77.90	2	170	1.17%
2019/09/05	9	78.30	2	78.00	78.00	7	161	4.33%
2019/09/04	1	77.70	14	79.30	80.00	-13	155	-8.36%
2019/09/03	11	79.33	13	79.84	78.00	-2	146	-1.36%
2019/09/02	11	77.70	25	76.42	78.90	-14	125	-11.14%
2019/08/30	0	0.00	1	73.10	73.00	-1	103	-0.96%
2019/08/29	3	72.80	5	73.64	72.80	-2	101	-1.96%
2019/08/28	6	73.02	10	73.23	73.40	-4	99	-4.01%
2019/08/27	4	74.05	3	73.97	74.00	1	90	1.10%
2019/08/26	1	72.00	0	0.00	72.60	1	85	1.17%
2019/08/23	1	73.50	0	0.00	73.50	1	84	1.18%
2019/08/22	5	74.00	10	73.80	74.10	-5	82	-6.03%
2019/08/21	17	75.00	14.3	75.44	74.90	2.7	82	3.27%
2019/08/16	0	0.00	1	71.20	71.20	-1	72	-1.38%
2019/08/15	0.1	70.60	0	0.00	71.00	0.1	72	0.11%
2019/08/14	3.1	71.49	0	0.00	71.20	3.1	72	4.27%
2019/08/07	0	0.00	6	69.33	69.40	-6	73	-8.20%
2019/08/06	0	0.00	1	67.30	68.70	-1	74	-1.34%
2019/08/05	1	69.20	0	0.00	69.10	1	74	1.35%
2019/08/02	1	70.50	23	70.25	70.30	-22	73	-29.90%
2019/08/01	0	71.80	0	0.00	71.50	0	74	0.00%
2019/07/31	1	71.10	2	71.10	72.30	-1	75	-1.32%
2019/07/30	1	71.70	0	0.00	71.40	1	76	1.31%
2019/07/26	1	71.70	2	71.70	72.20	-1	77	-1.29%
2019/07/24	0	0.00	10	71.84	72.00	-10	79	-12.64%
2019/07/23	1	72.40	2	72.05	72.30	-1	80	-1.25%
2019/07/22	1	72.70	0	0.00	72.60	1	79	1.26%
2019/07/19	0	0.00	62	72.65	72.20	-62	80	-77.05%
2019/07/18	0	0.00	1	73.00	72.90	-1	79	-1.26%
2019/07/17	0	0.00	1.1	72.94	73.50	-1.1	79	-1.36%
2019/07/16	0	0.00	0	73.90	73.30	0	79	0.00%
2019/07/15	0	0.00	1	73.70	73.30	-1	79	-1.26%
2019/07/12	1	73.10	0	0.00	73.00	1	78	1.27%
2019/07/11	1	73.00	5	73.28	73.00	-4	79	-5.01%
2019/07/10	7	73.40	1	73.20	73.50	6	79	7.53%
2019/07/09	3	73.77	1	73.50	73.30	2	80	2.49%
2019/07/05	1	73.50	2	73.00	73.40	-1	81	-1.23%
2019/07/04	1	73.00	0	0.00	73.00	1	81	1.22%
2019/07/03	0.1	73.30	0	0.00	73.00	0.1	84	0.07%
2019/07/02	1	73.20	0	0.00	73.40	1	86	1.16%
2019/06/27	2	72.65	0	0.00	72.60	2	89	2.23%
2019/06/25	1.1	71.52	0	0.00	71.80	1.1	92	1.14%
2019/06/21	0	72.30	1	72.00	72.40	-1	98	-1.02%
2019/06/20	0	0.00	1	72.00	72.00	-1	100	-1.00%
2019/06/19	0	72.00	0	0.00	71.70	0	101	0.03%
2019/06/18	0.1	71.90	0	0.00	71.60	0.1	100	0.07%
2019/06/17	3	71.63	1	71.90	71.90	2	101	1.97%
2019/06/14	2	71.45	0	0.00	71.70	2	100	1.98%
2019/06/12	2.1	70.68	87	70.42	70.70	-84.9	101	-83.28%
2019/06/11	0	0.00	23	71.14	70.90	-23	101	-22.68%
2019/06/10	1	70.00	0	0.00	71.40	1	102	0.98%
2019/06/03	2	69.55	1	69.80	69.80	1	104	0.95%
2019/05/31	1	71.50	2	71.50	70.80	-1	104	-0.96%
2019/05/30	0	0.00	1	71.30	71.50	-1	104	-0.96%
2019/05/29	1	69.30	0	0.00	71.30	1	109	0.91%
2019/05/24	1	69.50	1	69.60	69.60	0	107	0.00%
2019/05/23	2	70.50	0	0.00	70.00	2	108	1.85%
2019/05/20	7	70.30	0	0.00	70.30	7	116	5.98%
2019/05/16	1	72.30	0	0.00	71.70	1	118	0.85%
2019/05/14	8	70.44	3	71.60	71.50	5	119	4.17%
2019/05/13	3	72.93	0	0.00	72.60	3	119	2.52%
2019/05/10	1	73.60	0	0.00	74.10	1	118	0.84%
2019/05/09	2	75.65	0	0.00	74.50	2	119	1.68%
2019/05/08	0	0.00	2	76.50	76.90	-2	118	-1.69%
2019/05/07	1	76.00	0	0.00	75.80	1	117	0.85%
2019/05/03	1	75.40	2	75.20	75.50	-1	118	-0.84%
2019/05/02	2	74.60	0	0.00	74.30	2	118	1.69%
2019/04/30	19	73.06	0	0.00	73.30	19	118	15.98%
2019/04/29	3	73.70	0	0.00	73.40	3	118	2.52%
2019/04/26	3	74.50	0	0.00	74.60	3	119	2.50%
2019/04/25	32	74.77	8	74.50	74.90	24	122	19.62%
2019/04/24	5	75.56	0	0.00	75.30	5	126	3.97%
2019/04/23	6	75.62	0	0.00	75.90	6	129	4.64%
2019/04/22	5	76.92	1	76.90	76.10	4	129	3.08%
2019/04/19	0	0.00	0.6	76.90	76.80	-0.6	129	-0.43%
2019/04/18	1	77.00	0	0.00	77.00	1	129	0.77%
2019/04/17	1	77.30	2.3	78.03	78.50	-1.3	129	-1.02%
2019/04/16	4	76.60	1	77.40	77.30	3	127	2.35%
2019/04/15	1	77.00	0	0.00	76.90	1	129	0.77%
2019/04/12	0	0.00	3	76.43	77.00	-3	135	-2.21%
2019/04/10	13	77.32	1	77.70	77.70	12	133	8.99%
2019/04/09	1	76.90	0	0.00	76.70	1	132	0.76%
2019/04/08	0	0.00	2	77.85	77.80	-2	131	-1.52%
2019/04/03	15	76.59	3.1	76.06	77.00	11.9	129	9.21%
2019/04/02	9	74.53	0	0.00	74.80	9	126	7.11%
2019/04/01	7	74.26	1	74.00	74.40	6	126	4.73%
2019/03/29	0	73.60	2	74.35	74.00	-2	127	-1.57%
2019/03/28	1.1	73.68	2	73.70	73.80	-0.9	128	-0.70%
2019/03/27	3	74.27	3	74.30	74.60	0	129	0.00%
2019/03/26	1	73.00	0	0.00	73.20	1	124	0.80%
2019/03/25	110	73.08	3.2	72.58	73.00	106.8	123	86.30%	大買/鉅額交易
2019/03/22	1	72.40	0	0.00	72.50	1	120	0.83%
2019/03/21	1.2	72.25	1	72.80	72.00	0.2	119	0.17%
2019/03/20	2	72.00	0	0.00	71.90	2	119	1.68%
2019/03/19	1	73.00	0	0.00	72.30	1	118	0.84%
2019/03/18	0	0.00	1	72.30	72.30	-1	118	-0.85%
2019/03/15	1	73.30	1	73.10	72.30	0	117	0.00%
2019/03/14	1	72.70	3	72.90	73.00	-2	116	-1.71%
2019/03/13	2	72.60	0	0.00	72.70	2	118	1.69%
2019/03/12	8	72.10	0	0.00	72.10	8	119	6.69%
2019/03/11	0	72.70	1	72.80	72.00	-1	119	-0.84%
2019/03/07	3	72.46	1	72.80	71.50	2	122	1.64%
2019/03/05	0	72.50	1	72.80	72.30	-1	137	-0.73%
2019/03/04	8	73.26	11	73.10	72.80	-3	136	-2.19%
2019/02/27	4	72.30	0	0.00	72.00	4	130	3.06%
2019/02/22	1	72.40	5	72.52	72.10	-4	127	-3.14%
2019/02/19	1	73.20	2	73.80	73.10	-1	126	-0.79%
2019/02/18	0	0.00	1	71.00	71.30	-1	121	-0.83%
2019/02/13	1	69.90	1	69.60	69.90	0	118	0.00%
2019/02/12	1	69.00	0	0.00	69.30	1	116	0.86%
2019/02/11	0	70.00	0	0.00	68.90	0	115	0.00%
2019/01/29	1	69.30	6	69.05	68.90	-5	114	-4.35%
2019/01/28	1	69.30	0	0.00	69.00	1	114	0.87%
2019/01/25	0	0.00	1	69.10	68.80	-1	114	-0.87%
2019/01/24	3	69.20	12	69.19	69.10	-9	114	-7.86%
2019/01/21	0	0.00	1	71.40	70.40	-1	113	-0.88%
2019/01/18	1	71.10	0	0.00	70.70	1	113	0.88%
2019/01/17	1	70.80	1	70.50	70.50	0	111	0.00%
2019/01/16	0	70.10	7	70.73	70.50	-7	109	-6.36%
2019/01/15	5	69.10	5	68.68	68.80	0	105	0.00%
2019/01/14	2	67.50	3	67.50	67.40	-1	102	-0.98%
2019/01/11	1	66.80	2	66.50	66.40	-1	101	-0.99%
2019/01/09	1	65.60	1	66.10	65.90	0	101	0.00%
2019/01/08	2	65.15	1	65.40	65.20	1	101	0.99%
2019/01/07	3	65.07	2	65.65	65.10	1	102	0.98%
2019/01/04	7	65.69	0	0.00	65.00	7	101	6.88%
2018/12/27	1	66.10	0	0.00	66.10	1	100	1.00%
2018/12/26	0	0.00	1	67.00	66.30	-1	99	-1.00%
2018/12/24	7	66.54	1	68.00	68.00	6	99	6.06%
2018/12/22	4	66.40	1	66.80	66.10	3	97	3.06%
2018/12/21	1	65.00	0	0.00	66.00	1	97	1.02%
2018/12/20	4	65.25	0	0.00	65.40	4	98	4.05%
2018/12/17	0	0.00	1	69.70	69.80	-1	96	-1.04%
2018/12/06	2	70.30	0	0.00	69.60	2	105	1.89%
2018/12/05	0	0.00	1	71.40	71.80	-1	104	-0.95%
2018/12/04	3	72.43	0	0.00	71.70	3	103	2.90%
2018/12/03	2	72.40	2	72.50	72.10	0	104	0.00%
2018/11/29	11	72.27	1	72.90	72.30	10	99	10.04%
2018/11/28	2	73.35	8	73.28	72.80	-6	95	-6.27%
2018/11/19	0	0.00	1	70.60	70.20	-1	88	-1.12%
2018/11/15	0	0.00	2	68.20	67.80	-2	88	-2.25%
2018/11/14	1	67.50	0	0.00	67.50	1	89	1.11%
2018/11/12	4	68.58	5	68.72	68.80	-1	92	-1.08%
2018/11/09	0	0.00	0	68.60	67.80	0	93	-0.04%
2018/11/02	5	68.20	0	0.00	68.00	5	106	4.70%
2018/11/01	0	0.00	3	66.80	67.00	-3	106	-2.83%
2018/10/30	0	0.00	1	64.30	64.60	-1	106	-0.94%
2018/10/29	0	0.00	1	66.80	66.00	-1	107	-0.93%
2018/10/26	3	66.50	0	0.00	66.30	3	109	2.75%
2018/10/23	0	68.80	0	0.00	68.80	0	110	0.00%
2018/10/22	0	0.00	1	70.70	71.00	-1	109	-0.91%
2018/10/16	0	0.00	6	70.00	70.40	-6	113	-5.27%
2018/10/15	0	0.00	11	68.79	68.90	-11	116	-9.42%
2018/10/12	10	68.50	2	68.25	68.40	8	125	6.37%
2018/10/11	4	66.70	5	67.28	66.10	-1	132	-0.75%
2018/10/09	0	0.00	0.1	72.50	72.40	-0.1	129	-0.06%
2018/10/02	0	0.00	1	73.10	72.90	-1	150	-0.66%
2018/09/27	1	74.10	2	74.45	73.00	-1	164	-0.61%
2018/09/26	0	0.00	1	71.60	71.60	-1	167	-0.60%
2018/09/21	12	71.36	3	71.53	71.90	9	173	5.20%
2018/09/20	11	71.52	1	71.40	71.30	10	174	5.74%
2018/09/19	0	0.00	3	73.00	71.20	-3	176	-1.70%
2018/09/18	6	72.08	2	73.00	71.80	4	181	2.20%
2018/09/17	5	74.64	8	76.91	73.80	-3	184	-1.63%
2018/09/14	2	71.90	2	71.75	72.00	0	185	0.00%
2018/09/11	1	68.20	0	0.00	69.50	1	207	0.48%
2018/09/07	1	72.20	0	0.00	71.30	1	241	0.41%
2018/09/06	0	0.00	2	73.15	73.00	-2	286	-0.70%
2018/09/05	1	73.00	0	0.00	73.00	1	311	0.32%
2018/09/03	4	72.68	0	0.00	72.50	4	326	1.22%
2018/08/31	1	72.70	1	73.30	72.40	0	351	0.00%
2018/08/30	3	72.87	0	0.00	73.30	3	357	0.84%
2018/08/29	6	73.00	2	73.05	73.00	4	368	1.08%
2018/08/28	12	74.78	0	0.00	75.00	12	378	3.17%
2018/08/24	0	0.00	1	74.70	74.40	-1	403	-0.25%
2018/08/23	12	74.96	0	0.00	74.70	12	417	2.88%
2018/08/22	0	0.00	1	74.50	74.70	-1	426	-0.23%
2018/08/21	15	73.93	2	73.75	74.00	13	439	2.96%
2018/08/20	2	73.75	1	72.20	72.50	1	460	0.22%
2018/08/16	3	73.20	1	74.00	73.20	2	524	0.38%
2018/08/15	2	74.60	5	74.84	74.60	-3	551	-0.54%
2018/08/14	9	73.91	6	74.37	74.30	3	583	0.51%
2018/08/13	6	77.87	3	78.17	78.00	3	617	0.49%
2018/08/10	1	79.20	0	0.00	80.00	1	703	0.14%
2018/08/09	1	79.90	0	0.00	79.20	1	805	0.12%
2018/08/08	1	80.00	11	80.16	80.20	-10	822	-1.22%
2018/08/07	1	80.00	1	81.00	81.00	0	837	0.00%
2018/08/03	2.2	79.28	2	80.00	80.90	0.2	861	0.03%
2018/08/02	4	79.73	9	79.60	79.90	-5	882	-0.57%
2018/07/31	4	78.40	1	79.40	79.90	3	894	0.34%
2018/07/26	0	80.80	1	81.00	81.00	-1	913	-0.11%
2018/07/24	1	82.10	1	82.70	82.10	0	945	0.00%
2018/07/23	6	83.35	1	83.50	82.20	5	959	0.52%
2018/07/20	1	84.70	1	85.80	84.60	0	967	0.00%
2018/07/19	12	86.47	6	87.25	85.00	6	970	0.62%
2018/07/18	2	86.10	13	85.54	87.50	-11	970	-1.13%
2018/07/17	1	83.60	6	83.58	83.40	-5	969	-0.52%
2018/07/16	2	83.35	4	83.85	83.60	-2	978	-0.20%
2018/07/13	35	83.53	5	83.82	84.00	30	991	3.03%
2018/07/12	1	83.00	2	82.90	83.00	-1	995	-0.10%
2018/07/11	6	82.15	14	81.85	83.10	-8	1,015	-0.79%
2018/07/10	82	83.30	12	83.92	83.00	70	1,023	6.84%
2018/07/09	11	80.98	8	81.29	82.10	3	1,030	0.29%
2018/07/06	65	79.66	6	78.82	80.00	59	1,048	5.63%
2018/07/05	5	79.46	6	79.73	79.50	-1	1,083	-0.09%
2018/07/04	10	80.12	13	80.15	79.50	-3	1,104	-0.27%
2018/07/03	8	78.06	14	78.21	78.00	-6	1,152	-0.52%
2018/07/02	2	78.10	8	78.16	78.30	-6	1,229	-0.49%
2018/06/29	26	77.47	4	77.60	77.80	22	1,258	1.75%
2018/06/28	5	76.56	6	76.80	76.50	-1	1,307	-0.08%
2018/06/27	56	77.27	9	77.18	77.00	47	1,324	3.55%
2018/06/26	5	75.28	6	75.40	75.80	-1	1,369	-0.07%
2018/06/25	86	75.33	9	75.42	75.40	77	1,423	5.41%
2018/06/22	2	75.50	4	75.15	74.50	-2	1,427	-0.14%
2018/06/21	2	74.80	3	75.00	74.90	-1	1,423	-0.07%
2018/06/20	13	73.84	9	74.78	73.80	4	1,418	0.28%
2018/06/19	20	76.70	4	77.23	76.20	16	1,405	1.14%
2018/06/15	36	81.01	18	80.05	78.80	18	1,395	1.29%
2018/06/14	106	87.48	62	86.82	82.20	44	1,370	3.21%	大買/
2018/06/13	11	90.58	37.1	91.25	91.00	-26.1	1,324	-1.97%
2018/06/12	7	88.49	5	88.78	87.60	2	1,302	0.15%
2018/06/11	100	88.85	3	89.20	88.20	97	1,296	7.48%
2018/06/08	22	89.80	28	89.95	88.70	-6	1,288	-0.47%
2018/06/07	8	87.79	5	88.36	88.20	3	1,263	0.24%
2018/06/06	128	88.91	13	88.48	89.00	115	1,259	9.13%	大買/鉅額交易
2018/06/05	16	86.81	1	88.50	86.10	15	1,249	1.20%
2018/06/04	8	89.53	14	89.71	89.00	-6	1,239	-0.48%
2018/06/01	2	87.60	1	87.40	87.90	1	1,218	0.08%
2018/05/31	156	88.21	9	88.43	86.70	147	1,213	12.12%	大買/鉅額交易
2018/05/30	116	86.51	24	86.43	87.70	92	1,200	7.66%	大買/
2018/05/29	17	86.99	4	87.08	86.30	13	1,190	1.09%
2018/05/28	8	88.43	18	88.92	89.40	-10	1,179	-0.84%
2018/05/25	13	86.45	26	86.70	86.60	-13	1,158	-1.12%
2018/05/24	52	85.90	44	86.02	84.50	8	1,123	0.71%
2018/05/23	25	85.78	73	85.33	84.10	-48	1,094	-4.38%
2018/05/22	48	88.64	26	89.43	88.20	22	1,066	2.06%
2018/05/21	95	91.83	65	91.55	89.50	30	1,038	2.89%
2018/05/18	131	96.57	115	97.82	93.90	16	1,002	1.59%	大買/大賣/
2018/05/17	94	96.89	161	96.65	98.00	-67	920	-7.28%	大賣/
2018/05/16	54	89.99	35	90.15	91.00	19	819	2.32%
2018/05/15	29	89.63	16	89.56	91.00	13	805	1.61%
2018/05/14	14	88.78	18	90.07	88.20	-4	802	-0.50%
2018/05/11	7	87.47	5	88.26	87.60	2	790	0.25%
2018/05/10	63	88.86	26.1	88.80	88.30	37	782	4.72%
2018/05/09	1	82.80	6	83.77	84.00	-5	761	-0.66%
2018/05/08	8	83.35	11	83.77	83.70	-3	758	-0.40%
2018/05/07	9	85.97	3	86.50	85.10	6	760	0.79%
2018/05/04	82	85.67	8	85.90	86.90	74	767	9.64%
2018/05/03	95	86.64	5	86.34	86.20	90	768	11.72%
2018/05/02	6	86.80	4	87.08	87.20	2	766	0.26%
2018/04/30	18	87.83	37	87.67	87.60	-19	766	-2.48%
2018/04/27	14	84.99	12	85.24	85.40	2	760	0.26%
2018/04/26	5	83.06	6	83.33	83.30	-1	756	-0.13%
2018/04/25	6	80.60	11	81.34	80.10	-5	775	-0.64%
2018/04/24	6	78.22	5	79.80	81.00	1	773	0.13%
2018/04/23	13	83.57	38	81.93	81.30	-25	768	-3.25%
2018/04/20	17	83.67	24	83.81	84.20	-7	791	-0.88%
2018/04/19	47	83.93	34	83.32	82.70	13	791	1.64%
2018/04/18	7	80.90	13.1	80.22	80.50	-6.1	779	-0.78%
2018/04/17	60	81.86	92	80.79	79.90	-32	773	-4.14%
2018/04/16	32	85.26	10	85.01	84.50	22	759	2.90%
2018/04/13	54	88.76	49	85.58	85.00	5	758	0.66%
2018/04/12	59	91.53	48	89.74	89.20	11	748	1.47%
2018/04/11	35	89.27	38	89.94	94.10	-3	733	-0.41%
2018/04/10	55	86.53	29	87.07	85.60	26	704	3.69%
2018/04/09	49	86.91	14	88.06	85.40	35	699	5.00%
2018/04/03	68	87.89	117	87.86	89.90	-49	648	-7.56%	大賣/
2018/04/02	39	80.77	37	80.39	81.80	2	569	0.35%
2018/03/31	70	79.18	85	79.31	79.80	-15	537	-2.79%
2018/03/30	12	76.47	11	76.91	75.80	1	487	0.21%
2018/03/29	20	76.63	23	76.77	75.90	-3	468	-0.64%
2018/03/28	38	73.56	95.1	74.39	75.30	-57.1	418	-13.65%
2018/03/27	2	68.05	7	68.69	68.50	-5	361	-1.38%
2018/03/26	2	66.40	2	66.20	67.00	0	353	0.00%
2018/03/23	6	65.12	4	65.45	65.70	2	352	0.57%
2018/03/21	4	67.23	0	0.00	67.10	4	352	1.14%
2018/03/20	1	67.00	0	0.00	67.60	1	352	0.28%
2018/03/16	1	67.80	11	67.80	67.90	-10	357	-2.80%
2018/03/14	1	67.20	0	0.00	66.80	1	359	0.28%
2018/03/13	1	67.30	2	67.50	67.50	-1	361	-0.28%
2018/03/12	11	67.38	2	67.40	67.20	9	362	2.48%
2018/03/09	1	67.10	0	0.00	66.80	1	362	0.28%
2018/03/06	6	66.58	0	0.00	66.50	6	374	1.60%
2018/03/05	0	66.10	0	0.00	66.50	0	376	0.00%
2018/03/02	2	66.30	1	66.50	66.50	1	378	0.26%
2018/03/01	1	67.10	1	67.20	66.70	0	379	0.00%
2018/02/27	1	66.80	0	0.00	66.70	1	380	0.26%
2018/02/26	0	0.00	2	67.10	66.80	-2	381	-0.52%
2018/02/23	1	66.40	0	0.00	66.40	1	385	0.26%
2018/02/22	0	66.60	0	0.00	66.00	0	388	0.00%
2018/02/21	1	65.10	0	0.00	66.60	1	389	0.26%
2018/02/12	4	64.65	2	64.65	64.50	2	391	0.51%
2018/02/09	1	62.40	1	64.30	65.50	0	395	0.00%
2018/02/08	5	67.10	0	0.00	67.00	5	401	1.25%
2018/02/06	12	68.38	1	66.00	66.60	11	446	2.46%
2018/02/05	5	69.16	4	70.90	72.50	1	474	0.21%
2018/02/01	1	72.90	1	72.50	72.10	0	509	0.00%
2018/01/31	12	72.36	4	72.68	72.60	8	508	1.57%
2018/01/30	19	72.95	5	72.80	72.10	14	505	2.77%
2018/01/29	8	75.48	6	75.30	74.80	2	497	0.40%
2018/01/25	1	74.90	2	75.45	74.70	-1	488	-0.20%
2018/01/24	0	0.00	1	75.90	75.50	-1	481	-0.21%
2018/01/23	1	75.00	4	75.13	74.80	-3	475	-0.63%
2018/01/22	7	77.96	9	77.76	76.30	-2	469	-0.43%
2018/01/19	7	76.61	13	76.42	77.00	-6	453	-1.32%
2018/01/18	13	76.23	22	76.44	76.00	-9	443	-2.03%
2018/01/17	3	73.87	3	73.97	74.10	0	416	0.00%
2018/01/16	4	73.98	1	74.00	74.00	3	414	0.72%
2018/01/15	20	75.33	17	76.16	75.00	3	412	0.73%
2018/01/12	14	74.11	3	73.80	74.30	11	382	2.88%
2018/01/11	2	72.30	8	72.45	72.40	-6	374	-1.60%
2018/01/10	3	73.00	6	73.53	73.30	-3	374	-0.80%
2018/01/09	9	73.22	4	73.58	73.60	5	373	1.34%
2018/01/08	12	74.62	14	74.76	74.80	-2	368	-0.54%
2018/01/05	17	74.21	16	74.38	74.50	1	357	0.28%
2018/01/04	6	72.90	7	73.79	74.00	-1	353	-0.28%
2018/01/03	16	73.67	7	74.23	73.50	9	348	2.58%
2018/01/02	14	72.86	26	73.69	74.90	-12	337	-3.55%