同欣電 (6271)-新光券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
145.5
漲跌
▼1.5
漲幅
-1.02%
成交量
926張
產業
上市半導體類股
934人加入追蹤

立即追蹤
本地時間:14:30

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

同欣電 (6271)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
2024/05/10	20.6	145.36	13	145.50	145.50	7.6	1,875	0.41%
2024/05/09	15.3	147.17	1	147.00	147.00	14.3	1,871	0.76%
2024/05/08	4	148.37	4	150.00	150.00	0	1,893	0.00%
2024/05/07	23.1	147.94	11.5	148.52	148.00	11.6	1,901	0.61%
2024/05/06	21.3	151.08	18.9	150.60	149.00	2.4	1,931	0.13%
2024/05/03	59	151.44	80.6	152.01	151.50	-21.6	1,926	-1.12%
2024/05/02	6	146.33	7	146.71	147.00	-1	1,832	-0.05%
2024/04/30	16	147.66	26.7	148.07	147.50	-10.7	1,838	-0.58%
2024/04/29	4.3	145.21	24.2	145.38	146.50	-19.9	1,836	-1.08%
2024/04/26	24.1	143.02	6.1	143.52	143.50	18	1,846	0.98%
2024/04/25	34.4	143.88	8	146.12	143.50	26.3	1,864	1.41%
2024/04/24	12	145.72	72.7	146.63	149.50	-60.7	1,847	-3.28%
2024/04/23	13.1	140.20	8.7	140.56	141.00	4.4	1,821	0.24%
2024/04/22	55.3	141.23	22	140.68	139.00	33.3	1,818	1.83%
2024/04/19	57.4	143.06	21.2	142.49	142.00	36.2	1,803	2.01%
2024/04/18	10.3	150.12	8.3	150.68	148.50	2	1,748	0.11%
2024/04/17	24	149.83	84.4	149.86	151.50	-60.4	1,743	-3.46%
2024/04/16	50.6	143.29	40.1	141.97	141.00	10.5	1,703	0.61%
2024/04/15	20.5	148.53	39.3	148.19	147.50	-18.8	1,696	-1.11%
2024/04/12	6.1	150.82	13	151.23	150.50	-6.9	1,729	-0.40%
2024/04/11	19	150.53	10.3	150.60	150.50	8.7	1,740	0.50%
2024/04/10	7.3	151.78	17.4	152.22	152.50	-10.1	1,817	-0.55%
2024/04/09	14.6	150.77	20	151.22	151.50	-5.4	1,819	-0.30%
2024/04/08	38.6	150.82	30	150.13	150.00	8.6	1,815	0.47%
2024/04/03	33.4	152.59	54.4	152.94	153.00	-21	1,817	-1.16%
2024/04/02	33.1	151.97	28.2	152.00	152.00	4.9	1,803	0.27%
2024/04/01	21	150.05	40.8	149.64	150.50	-19.8	1,792	-1.10%
2024/03/29	11.1	146.54	6	146.58	145.50	5.1	1,794	0.29%
2024/03/28	11.2	147.76	32.4	147.77	147.00	-21.1	1,795	-1.18%
2024/03/27	0.1	142.28	5.6	144.00	144.50	-5.5	1,771	-0.31%
2024/03/26	14.6	143.85	7	145.57	142.00	7.5	1,780	0.42%
2024/03/25	5.3	144.91	15	145.10	144.50	-9.8	1,797	-0.54%
2024/03/22	16.1	144.64	18.8	144.99	145.50	-2.6	1,836	-0.14%
2024/03/21	6.2	141.86	6.6	142.68	142.00	-0.4	1,865	-0.02%
2024/03/20	22.3	142.73	10.2	142.31	141.50	12.1	1,893	0.64%
2024/03/19	28.4	141.80	31.4	142.57	142.50	-3	1,922	-0.16%
2024/03/18	47.2	141.81	36.6	141.63	141.50	10.5	1,941	0.54%
2024/03/15	27.1	142.97	17	143.32	142.50	10.1	1,946	0.52%
2024/03/14	43.1	142.96	44	143.36	143.00	-0.9	1,977	-0.05%
2024/03/13	34.7	145.33	16.3	145.75	143.50	18.4	2,079	0.89%
2024/03/12	10.2	146.46	18.4	146.81	147.00	-8.2	2,126	-0.39%
2024/03/11	32.1	144.88	30.1	144.58	144.50	2	2,183	0.09%
2024/03/08	49	145.34	33	144.11	143.50	16	2,251	0.71%
2024/03/07	26.7	148.29	17.6	147.97	147.50	9.1	2,322	0.39%
2024/03/06	13.2	149.09	15.5	149.79	149.50	-2.3	2,404	-0.09%
2024/03/05	41.1	152.13	23.6	150.77	150.00	17.6	2,654	0.66%
2024/03/04	50.7	153.98	39.3	155.46	153.00	11.4	2,922	0.39%
2024/03/01	43	154.63	74.9	155.51	154.50	-31.9	2,939	-1.08%
2024/02/29	25.7	151.08	15.9	151.19	151.50	9.7	2,862	0.34%
2024/02/27	37.4	152.33	30	152.37	150.50	7.4	2,928	0.25%
2024/02/26	14.1	151.05	45.9	151.00	154.00	-31.8	2,920	-1.09%
2024/02/23	11.4	145.37	8	145.56	145.00	3.4	2,885	0.12%
2024/02/22	8.2	146.74	7.2	148.10	146.00	1	2,913	0.04%
2024/02/21	5.4	146.45	2.3	146.63	145.50	3.1	2,950	0.11%
2024/02/20	18.8	146.28	10	146.00	145.50	8.8	3,081	0.28%
2024/02/19	6.1	148.29	11.5	148.41	147.50	-5.4	3,091	-0.18%
2024/02/16	22.3	147.20	29	146.64	148.00	-6.7	3,114	-0.21%
2024/02/15	9.1	143.17	26.1	144.28	143.50	-17	3,122	-0.54%
2024/02/05	9.5	143.67	0	0.00	143.50	9.5	3,144	0.30%
2024/02/02	25.3	145.42	5	145.60	146.00	20.3	3,266	0.62%
2024/02/01	2.6	144.42	18	144.47	144.50	-15.5	3,293	-0.47%
2024/01/31	45.1	145.58	27	146.87	143.50	18.1	3,336	0.54%
2024/01/30	36.3	147.36	29	147.45	146.00	7.3	3,360	0.22%
2024/01/29	34.1	148.50	12.5	148.53	148.50	21.6	3,390	0.64%
2024/01/26	21.8	145.28	21.1	145.36	147.50	0.8	3,402	0.02%
2024/01/25	16.8	143.45	15	143.77	143.50	1.8	3,439	0.05%
2024/01/24	18.6	144.58	6	144.50	143.00	12.6	3,478	0.36%
2024/01/23	21.2	144.34	16	145.09	144.00	5.2	3,594	0.14%
2024/01/22	25	143.48	20.2	144.04	144.00	4.8	3,623	0.13%
2024/01/19	38.2	143.97	30.9	144.14	143.50	7.4	3,683	0.20%
2024/01/18	23.4	145.03	23.1	145.83	145.50	0.3	3,681	0.01%
2024/01/17	25.2	148.26	22.1	145.75	145.00	3.1	3,687	0.08%
2024/01/16	27.1	148.22	21.6	148.73	149.00	5.6	3,688	0.15%
2024/01/15	15.3	149.62	12	149.88	150.00	3.3	3,765	0.09%
2024/01/12	14.1	147.90	13.5	149.19	149.00	0.6	3,790	0.02%
2024/01/11	4.2	147.17	14	147.89	148.50	-9.8	3,802	-0.26%
2024/01/10	38.4	146.77	24.2	145.63	145.50	14.2	3,838	0.37%
2024/01/09	5.2	148.37	3	147.67	148.00	2.2	3,851	0.06%
2024/01/08	28.4	149.32	12.5	149.72	148.50	15.9	3,858	0.41%
2024/01/05	25.3	153.59	16	152.78	152.00	9.3	3,840	0.24%
2024/01/04	75.6	157.29	28.9	157.28	153.00	46.7	3,849	1.21%
2024/01/03	30	155.03	25.6	155.49	156.00	4.4	3,805	0.12%
2024/01/02	20.4	156.00	17.7	155.46	155.00	2.7	3,837	0.07%
2023/12/29	13.3	155.83	9	156.67	157.50	4.3	3,867	0.11%
2023/12/28	28.4	157.34	22.4	156.87	156.50	6	3,866	0.15%
2023/12/27	30.7	158.48	25.3	158.92	159.00	5.4	3,882	0.14%
2023/12/26	60.4	157.81	91.5	157.05	158.00	-31	3,953	-0.78%
2023/12/25	58.3	153.31	28.5	153.32	153.50	29.8	4,007	0.74%
2023/12/22	12.1	154.62	12.4	154.46	154.50	-0.3	4,044	-0.01%
2023/12/21	18.2	153.37	59.5	153.30	154.00	-41.3	4,116	-1.00%
2023/12/20	13.5	155.94	5.1	156.38	155.00	8.4	4,291	0.19%
2023/12/19	44.3	155.22	60.5	154.73	155.00	-16.2	4,319	-0.37%
2023/12/18	25	156.94	51.2	155.64	155.50	-26.2	4,306	-0.61%
2023/12/15	34.6	159.29	50.2	158.97	159.00	-15.6	4,316	-0.36%
2023/12/14	55.4	159.47	42.1	159.56	158.50	13.3	4,322	0.31%
2023/12/13	19.4	156.31	48.1	156.93	157.00	-28.7	4,308	-0.67%
2023/12/12	18.7	158.94	18.3	159.55	158.00	0.5	4,313	0.01%
2023/12/11	24.8	159.49	29	159.29	159.50	-4.2	4,353	-0.10%
2023/12/08	112.4	159.67	59.6	160.12	158.50	52.9	4,326	1.22%	大買/
2023/12/07	31.5	156.32	30.1	155.35	155.50	1.4	4,247	0.03%
2023/12/06	80.2	159.24	70.6	159.08	157.50	9.6	4,252	0.23%
2023/12/05	61.8	158.57	34	158.31	157.50	27.9	4,230	0.66%
2023/12/04	107.1	162.28	95	161.82	161.00	12.2	4,224	0.29%	大買/
2023/12/01	89.1	165.31	72	165.22	164.50	17.1	4,187	0.41%
2023/11/30	135.2	167.95	174.7	168.07	168.00	-39.5	4,137	-0.96%	大買/大賣/
2023/11/29	187.4	162.06	197.2	162.37	164.50	-9.8	3,861	-0.25%	大買/大賣/
2023/11/28	80	150.87	122.2	151.65	153.50	-42.2	3,574	-1.18%	大賣/
2023/11/27	42.4	149.79	44.8	147.75	146.50	-2.4	3,514	-0.07%
2023/11/24	118.4	152.31	146	153.03	151.00	-27.6	3,487	-0.79%	大買/大賣/
2023/11/23	53.3	151.49	76.9	151.28	151.50	-23.6	3,399	-0.69%
2023/11/22	29.2	149.05	55.2	148.98	149.00	-26	3,335	-0.78%
2023/11/21	24.3	147.92	25.2	148.39	148.00	-0.9	3,303	-0.03%
2023/11/20	20	147.97	25.3	148.43	148.00	-5.2	3,290	-0.16%
2023/11/17	101.6	146.25	116.6	145.69	148.00	-14.9	3,238	-0.46%	大買/大賣/
2023/11/16	32.2	139.98	19.4	139.49	140.00	12.8	3,111	0.41%
2023/11/15	48.3	138.09	22.1	138.77	137.00	26.2	3,094	0.85%
2023/11/14	27.4	137.92	15	136.50	136.50	12.4	3,060	0.41%
2023/11/13	7	139.21	7	138.79	138.00	0	3,041	0.00%
2023/11/10	71.8	140.69	27.1	141.21	138.50	44.8	3,030	1.48%
2023/11/09	25	147.14	161.6	147.12	146.50	-136.6	2,908	-4.70%	大賣/鉅額交易
2023/11/08	29.1	147.36	45.5	148.77	149.00	-16.4	2,892	-0.57%
2023/11/07	39.1	147.28	56	148.43	148.50	-17	2,866	-0.59%
2023/11/06	25.2	146.88	44.5	145.98	148.00	-19.3	2,840	-0.68%
2023/11/03	12.1	140.80	46.4	141.75	142.00	-34.3	2,868	-1.20%
2023/11/02	190.6	136.72	58.1	136.92	138.50	132.6	2,845	4.66%	大買/鉅額交易
2023/11/01	25.5	134.35	38.2	135.07	136.00	-12.8	2,811	-0.45%
2023/10/31	89.2	137.03	35.8	136.30	134.00	53.3	2,791	1.91%
2023/10/30	55.4	139.75	64	140.18	142.00	-8.6	2,696	-0.32%
2023/10/27	61.4	141.50	58.2	141.61	138.50	3.2	2,722	0.12%
2023/10/26	39.5	145.26	47.1	144.43	143.00	-7.6	2,684	-0.28%
2023/10/25	23.9	149.29	26	149.47	147.50	-2.1	2,735	-0.08%
2023/10/24	34.4	148.51	42.1	149.24	149.50	-7.7	2,757	-0.28%
2023/10/23	52.3	151.57	47.7	151.77	150.00	4.6	2,871	0.16%
2023/10/20	36.8	146.98	75.4	147.67	149.00	-38.6	2,824	-1.37%
2023/10/19	35.1	146.56	42.1	147.62	149.00	-7	2,812	-0.25%
2023/10/18	70.3	148.42	47.2	148.96	147.00	23.1	2,814	0.82%
2023/10/17	18.5	148.04	59.6	148.05	147.50	-41.1	2,783	-1.48%
2023/10/16	38.3	145.07	10.1	144.75	144.00	28.2	2,805	1.00%
2023/10/13	11	146.77	21	147.73	148.50	-9.9	2,798	-0.36%
2023/10/12	21.5	147.28	14.1	147.35	147.50	7.5	2,781	0.27%
2023/10/11	39.9	144.98	30.4	146.29	146.00	9.6	2,759	0.35%
2023/10/06	6.9	148.23	30.7	149.34	147.50	-23.9	2,738	-0.87%
2023/10/05	7.4	146.17	18.4	147.43	148.00	-11	2,717	-0.40%
2023/10/04	7.1	145.13	4.1	144.30	145.50	3	2,694	0.11%
2023/10/03	15.2	145.00	33.1	145.35	146.00	-18	2,694	-0.67%
2023/10/02	36.4	146.77	23.1	147.23	144.50	13.3	2,677	0.50%
2023/09/28	38.2	146.31	84.8	147.47	149.00	-46.6	2,600	-1.79%
2023/09/27	39	141.90	48.2	142.94	143.00	-9.2	2,530	-0.36%
2023/09/26	77.8	143.56	116.2	144.08	142.00	-38.4	2,540	-1.51%	大賣/
2023/09/25	99.7	146.92	195	147.36	146.00	-95.3	2,491	-3.83%	大賣/
2023/09/22	56	141.53	102.3	142.32	143.50	-46.3	2,318	-2.00%	大賣/
2023/09/21	21.4	139.70	10.7	139.62	138.50	10.8	2,268	0.47%
2023/09/20	45.3	140.84	42.9	141.20	140.00	2.4	2,251	0.11%
2023/09/19	30.9	139.58	26.3	140.47	139.50	4.6	2,216	0.21%
2023/09/18	13.5	141.05	39.6	140.90	140.50	-26.2	2,219	-1.18%
2023/09/15	52.7	140.41	48.8	141.20	140.50	3.9	2,234	0.18%
2023/09/14	122.6	139.32	98.4	139.61	139.50	24.2	2,245	1.08%	大買/
2023/09/13	6.5	133.82	2.3	134.58	133.50	4.2	2,237	0.19%
2023/09/12	23	135.41	17.4	135.97	135.00	5.6	2,301	0.24%
2023/09/11	26.3	135.69	14.8	138.71	136.50	11.5	2,342	0.49%
2023/09/08	19.6	140.41	18.1	141.93	140.00	1.4	2,304	0.06%
2023/09/07	18.3	144.42	60.6	144.48	144.50	-42.3	2,333	-1.81%
2023/09/06	42.7	142.14	51.6	141.67	141.00	-8.9	2,297	-0.39%
2023/09/05	39.2	136.73	117.1	136.10	137.00	-77.9	2,263	-3.44%	大賣/
2023/09/04	17	129.09	7	129.79	130.00	10	2,227	0.45%
2023/09/01	51.3	131.20	6	131.17	130.50	45.3	2,231	2.03%
2023/08/31	11.1	132.05	16	131.84	132.50	-4.9	2,234	-0.22%
2023/08/30	8.2	130.60	33	131.30	131.00	-24.8	2,273	-1.09%
2023/08/29	13.1	129.58	13	129.92	130.50	0.1	2,301	0.00%
2023/08/28	10.1	129.20	5	129.10	128.50	5.1	2,322	0.22%
2023/08/25	19.4	129.10	29	129.74	130.00	-9.7	2,356	-0.41%
2023/08/24	33.2	129.05	29	129.43	129.50	4.2	2,373	0.17%
2023/08/23	2.4	126.91	0	0.00	127.50	2.4	2,371	0.10%
2023/08/22	3.2	126.88	1	127.00	126.50	2.2	2,377	0.09%
2023/08/21	2.2	124.82	12	126.13	126.50	-9.8	2,380	-0.41%
2023/08/18	2.1	125.24	1	125.50	125.50	1.1	2,395	0.05%
2023/08/17	6.1	124.52	22	125.39	125.00	-15.9	2,405	-0.66%
2023/08/16	13.1	123.05	14	124.25	123.50	-0.9	2,426	-0.04%
2023/08/15	15.4	124.30	7	124.64	124.50	8.4	2,447	0.34%
2023/08/14	5.8	123.11	10.1	123.06	123.50	-4.2	2,460	-0.17%
2023/08/11	5.3	124.10	7.5	124.59	124.50	-2.2	2,454	-0.09%
2023/08/10	28.3	124.58	11.5	125.14	125.00	16.8	2,447	0.69%
2023/08/09	54.1	125.56	14.1	125.61	124.50	40.1	2,429	1.65%
2023/08/08	19.6	165.59	18	164.53	164.50	1.6	2,362	0.07%
2023/08/07	13.1	163.51	16.2	165.32	166.00	-3.2	2,344	-0.13%
2023/08/04	28.5	163.03	17.9	164.29	164.00	10.7	2,328	0.46%
2023/08/02	21.4	161.14	16.4	161.36	160.50	5	2,322	0.22%
2023/08/01	51.8	160.03	44.9	160.81	161.50	6.9	2,311	0.30%
2023/07/31	48.2	157.90	20	157.50	157.50	28.2	2,257	1.25%
2023/07/28	12.7	158.13	7.8	158.94	159.00	4.9	2,221	0.22%
2023/07/27	14.6	158.62	37.1	158.10	158.00	-22.4	2,154	-1.04%
2023/07/26	127.8	157.16	59	157.37	157.50	68.8	2,134	3.22%	大買/
2023/07/25	40.6	167.82	11.1	168.14	166.00	29.5	2,021	1.46%
2023/07/24	6.2	169.20	56	169.06	169.50	-49.8	2,021	-2.47%
2023/07/21	34.3	170.71	7	170.50	170.00	27.3	2,052	1.33%
2023/07/20	23.3	173.61	11.5	174.17	173.00	11.8	2,060	0.57%
2023/07/19	30	176.92	61	176.13	175.50	-31	2,100	-1.48%
2023/07/18	41.4	171.98	17	170.88	170.50	24.4	2,219	1.10%
2023/07/17	50.6	174.82	11	174.32	175.50	39.6	2,232	1.77%
2023/07/14	11.8	173.15	11	173.59	173.00	0.8	2,291	0.04%
2023/07/13	11.4	173.14	24	174.02	173.00	-12.6	2,317	-0.54%
2023/07/12	19.2	170.82	11.2	171.37	171.50	8	2,317	0.34%
2023/07/11	21.1	171.38	32	171.73	171.00	-10.9	2,301	-0.47%
2023/07/10	35.3	171.57	12.2	170.98	170.50	23	2,297	1.00%
2023/07/07	23	175.20	8.7	175.67	174.50	14.3	2,287	0.63%
2023/07/06	11.5	177.44	9	178.67	177.50	2.5	2,285	0.11%
2023/07/05	13.9	177.64	15	179.03	178.50	-1.2	2,275	-0.05%
2023/07/04	56.4	176.03	7	176.08	174.50	49.4	2,255	2.19%
2023/07/03	30.4	185.04	28.1	184.89	185.00	2.2	2,227	0.10%
2023/06/30	12	182.72	16.3	182.29	183.00	-4.3	2,198	-0.20%
2023/06/29	11.1	181.82	8.5	181.70	181.50	2.6	2,195	0.12%
2023/06/28	19.1	182.20	3	181.68	181.00	16.1	2,227	0.72%
2023/06/27	28.6	184.40	9.9	184.33	182.50	18.7	2,225	0.84%
2023/06/26	27.6	182.14	19	183.18	183.50	8.6	2,224	0.38%
2023/06/21	26.5	184.10	16	184.06	183.50	10.5	2,202	0.47%
2023/06/20	45.8	186.27	15	185.90	184.50	30.8	2,199	1.40%
2023/06/19	25.1	189.08	29.2	189.95	188.00	-4.1	2,187	-0.19%
2023/06/16	32.5	191.55	79.2	190.68	191.50	-46.7	2,184	-2.14%
2023/06/15	107.5	193.73	91.8	191.44	192.50	15.7	2,148	0.73%	大買/
2023/06/14	25.1	187.22	24	187.65	187.50	1.1	2,149	0.05%
2023/06/13	115.4	188.94	102.5	189.08	187.50	12.9	2,238	0.57%	大買/大賣/
2023/06/12	31.2	183.01	20.1	183.23	184.00	11.1	2,216	0.50%
2023/06/09	25.1	180.04	40.3	179.90	179.50	-15.2	2,204	-0.69%
2023/06/08	17.4	182.53	29.5	182.94	182.00	-12.1	2,185	-0.55%
2023/06/07	8.1	182.83	45	183.90	184.00	-36.9	2,185	-1.69%
2023/06/06	27.3	181.93	4.1	182.38	181.50	23.2	2,171	1.07%
2023/06/05	73.7	182.86	23	182.91	182.50	50.7	2,158	2.35%
2023/06/02	52.1	181.56	27.6	182.67	182.00	24.4	2,120	1.15%
2023/06/01	59	181.68	14.1	181.93	181.00	44.9	2,090	2.15%
2023/05/31	64.3	183.11	19.6	183.09	183.50	44.6	2,071	2.15%
2023/05/30	54	179.42	20.3	179.96	179.00	33.7	2,051	1.65%
2023/05/29	8.2	177.79	29.2	177.65	179.50	-21.1	2,029	-1.04%
2023/05/26	9.9	175.25	12.2	175.86	175.00	-2.3	2,011	-0.12%
2023/05/25	19.5	175.29	38	175.03	174.50	-18.5	2,021	-0.92%
2023/05/24	45.4	176.58	13.1	176.00	176.00	32.3	2,023	1.60%
2023/05/23	19.5	175.47	19	176.43	176.50	0.5	2,015	0.03%
2023/05/22	59.7	176.25	12.3	176.10	176.50	47.5	2,022	2.35%
2023/05/19	68.3	175.14	51.4	174.72	176.00	16.9	2,036	0.83%
2023/05/18	50.3	169.99	37	169.40	169.50	13.3	2,013	0.66%
2023/05/17	39.1	170.03	7	170.71	170.50	32.1	2,023	1.58%
2023/05/16	26.1	170.97	6	171.83	170.50	20.1	2,053	0.98%
2023/05/15	9.1	169.11	3.4	169.06	169.00	5.7	2,055	0.28%
2023/05/12	3.2	169.36	6.5	170.18	170.00	-3.3	2,075	-0.16%
2023/05/11	14.4	168.75	6	172.83	168.00	8.4	2,084	0.40%
2023/05/10	2.1	171.52	6	171.83	172.00	-3.9	2,084	-0.19%
2023/05/09	4	171.94	6	170.50	171.00	-2	2,104	-0.09%
2023/05/08	15.2	173.38	11	174.27	173.50	4.1	2,103	0.20%
2023/05/05	14.4	172.59	11.3	172.80	172.50	3	2,118	0.14%
2023/05/04	6.2	169.43	6	169.75	169.50	0.2	2,147	0.01%
2023/05/03	13	168.78	18	169.08	168.50	-5	2,203	-0.23%
2023/05/02	19.2	170.52	9.1	170.67	170.50	10.1	2,268	0.45%
2023/04/28	8.3	169.15	17.4	169.86	169.50	-9.1	2,268	-0.40%
2023/04/27	32.4	166.98	19	167.00	167.00	13.4	2,240	0.60%
2023/04/26	28.6	162.48	31	162.63	165.00	-2.4	2,210	-0.11%
2023/04/25	25.9	165.22	16	165.26	165.00	9.9	2,175	0.46%
2023/04/24	41.1	165.32	37.1	166.22	167.00	4	2,150	0.19%
2023/04/21	103.6	166.14	75.3	166.68	166.00	28.3	2,098	1.35%	大買/
2023/04/20	47.8	181.72	26	181.65	181.00	21.8	1,947	1.12%
2023/04/19	53.1	185.08	43.6	185.47	184.00	9.5	1,935	0.49%
2023/04/18	43.9	191.02	12	191.12	189.00	31.8	1,884	1.69%
2023/04/17	16	193.36	15	192.70	193.00	1	1,863	0.05%
2023/04/14	17.6	194.57	3	195.17	194.00	14.6	1,849	0.79%
2023/04/13	11.6	194.93	23	195.22	193.50	-11.4	1,855	-0.62%
2023/04/12	22.3	197.47	9	196.89	197.00	13.2	1,852	0.71%
2023/04/11	6.1	198.26	2	199.50	198.50	4.1	1,851	0.22%
2023/04/10	6.1	197.68	11.7	198.44	198.50	-5.7	1,857	-0.31%
2023/04/07	25.3	197.00	11.1	197.05	197.00	14.2	1,853	0.77%
2023/04/06	28.3	194.32	13	193.85	194.00	15.2	1,859	0.82%
2023/03/31	13.2	198.77	5	199.50	198.50	8.2	1,861	0.44%
2023/03/30	21	199.07	7.1	200.01	198.50	13.9	1,933	0.72%
2023/03/29	14.6	198.14	44	197.74	197.00	-29.4	2,014	-1.46%
2023/03/28	10.1	203.39	8.1	202.99	202.00	2	2,049	0.10%
2023/03/27	15.1	201.82	5	202.30	202.50	10.1	2,101	0.48%
2023/03/24	6.3	201.37	17.2	202.27	201.50	-10.9	2,128	-0.51%
2023/03/23	48	200.22	24	199.65	202.00	24	2,138	1.12%
2023/03/22	14.4	199.02	12.3	199.57	200.50	2.1	2,122	0.10%
2023/03/21	20	198.53	25.1	198.75	200.00	-5.1	2,117	-0.24%
2023/03/20	31.2	195.58	33.1	195.29	196.50	-1.9	2,096	-0.09%
2023/03/17	75	192.80	63.6	192.52	191.50	11.4	2,070	0.55%
2023/03/16	88.2	202.07	35	198.86	195.50	53.2	2,003	2.66%
2023/03/15	33.8	218.94	37	219.97	215.50	-3.2	1,888	-0.17%
2023/03/14	26	210.48	24.3	209.48	209.00	1.7	1,843	0.09%
2023/03/13	14.1	212.33	9	212.67	213.50	5.1	1,828	0.28%
2023/03/10	14.4	219.13	6	216.25	216.00	8.4	1,825	0.46%
2023/03/09	10	224.25	7	225.14	223.50	3	1,815	0.16%
2023/03/08	7.3	223.82	12.1	225.06	225.00	-4.8	1,829	-0.26%
2023/03/07	5	225.80	18.2	225.45	225.50	-13.2	1,843	-0.71%
2023/03/06	10	223.70	16.3	225.03	223.50	-6.3	1,841	-0.34%
2023/03/03	12.3	223.79	14.9	225.04	223.00	-2.6	1,852	-0.14%
2023/03/02	6.1	222.28	11.1	223.46	224.50	-5	1,870	-0.27%
2023/03/01	11.3	216.77	12.2	218.90	219.50	-0.8	1,912	-0.04%
2023/02/24	16.3	220.40	3	221.83	219.00	13.3	1,982	0.67%
2023/02/23	5.3	220.57	11.5	222.22	223.00	-6.1	1,990	-0.31%
2023/02/22	22.1	220.74	7	220.29	219.00	15.1	1,986	0.76%
2023/02/21	16.2	225.77	11.6	226.89	226.00	4.6	1,996	0.23%
2023/02/20	25	224.78	17	224.71	225.00	8	1,997	0.40%
2023/02/17	59.4	227.20	40	226.55	226.50	19.4	1,991	0.98%
2023/02/16	20.5	237.40	12	238.58	236.00	8.5	1,966	0.43%
2023/02/15	8.3	234.46	8.2	236.18	234.00	0.1	1,978	0.00%
2023/02/14	24.2	230.88	18.3	231.19	232.00	6	1,952	0.30%
2023/02/13	5.4	233.17	7	235.79	236.00	-1.6	1,927	-0.08%
2023/02/10	8	231.13	7.1	234.40	232.00	0.9	1,946	0.05%
2023/02/09	7.3	231.54	6.2	233.05	232.00	1.1	1,964	0.06%
2023/02/08	4	233.88	4.9	234.68	235.00	-0.9	1,960	-0.05%
2023/02/07	16.2	230.87	15.7	232.00	233.50	0.5	1,962	0.03%
2023/02/06	6	231.58	10	232.25	233.50	-4	1,962	-0.20%
2023/02/03	7.1	238.34	16.1	236.61	237.50	-9	1,957	-0.46%
2023/02/02	10.1	239.96	20	239.05	242.50	-9.9	1,967	-0.50%
2023/02/01	26.6	233.80	36.7	235.29	236.00	-10.1	1,953	-0.52%
2023/01/31	29	222.08	26.5	224.74	228.00	2.5	1,924	0.13%
2023/01/30	9	215.83	10.9	215.21	214.50	-1.9	1,884	-0.10%
2023/01/17	4.1	209.49	2	210.00	209.50	2.1	1,894	0.11%
2023/01/16	1	208.50	8.8	209.32	208.50	-7.8	1,923	-0.41%
2023/01/13	14	209.21	18.3	209.54	208.50	-4.3	1,955	-0.22%
2023/01/12	8.2	208.86	9.5	209.31	208.50	-1.3	1,978	-0.06%
2023/01/11	10	208.45	14	208.64	208.50	-4	1,984	-0.20%
2023/01/10	17.2	207.26	39.5	208.56	209.00	-22.4	1,987	-1.12%
2023/01/09	26	204.50	37.1	205.93	206.00	-11.1	1,999	-0.56%
2023/01/06	20.1	204.06	19.1	205.00	205.00	1	1,997	0.05%
2023/01/05	6.4	200.44	5.1	200.73	202.00	1.3	1,998	0.06%
2023/01/04	24	197.21	22	197.98	197.50	2	2,018	0.10%
2023/01/03	19	192.37	31.3	195.47	198.50	-12.3	2,060	-0.60%
2022/12/30	27.3	192.05	22.9	191.91	191.00	4.4	2,092	0.21%
2022/12/29	2	191.25	5	192.00	192.00	-3	2,227	-0.13%
2022/12/28	37.3	195.63	37.3	197.15	193.00	0	2,285	0.00%
2022/12/27	11.1	202.05	14.3	202.21	202.00	-3.2	2,312	-0.14%
2022/12/26	30	200.70	15	200.93	200.00	15	2,343	0.64%
2022/12/23	37.3	200.06	38	200.65	201.00	-0.7	2,392	-0.03%
2022/12/22	43.6	199.23	36.2	201.28	210.00	7.4	2,381	0.31%
2022/12/21	61	195.13	43.1	194.98	195.00	17.9	2,332	0.77%
2022/12/20	66.1	205.28	44.4	202.86	201.00	21.8	2,252	0.97%
2022/12/19	41.4	213.71	37	212.41	210.00	4.4	2,207	0.20%
2022/12/16	19.1	222.44	21.7	223.96	222.00	-2.6	2,167	-0.12%
2022/12/15	26.1	223.56	34.4	220.47	226.50	-8.3	2,149	-0.39%
2022/12/14	30	214.02	28.2	215.54	218.50	1.8	2,159	0.09%
2022/12/13	32.9	213.81	26.8	212.43	209.50	6.1	2,159	0.28%
2022/12/12	16.6	222.45	14.9	224.28	220.00	1.7	2,144	0.08%
2022/11/30	3	193.17	24	193.31	194.00	-21	2,124	-0.99%
2022/11/29	18	194.33	10	193.10	193.00	8	2,133	0.38%
2022/11/28	5	196.00	4	197.13	197.00	1	2,136	0.05%
2022/11/25	8	196.75	7.1	197.72	196.50	0.9	2,179	0.04%
2022/11/24	17	195.29	22.4	196.22	196.50	-5.4	2,199	-0.24%
2022/11/23	21.5	196.13	19	195.95	195.50	2.5	2,231	0.11%
2022/11/22	9.2	196.27	19	194.68	196.50	-9.8	2,239	-0.44%
2022/11/21	24.3	193.31	21	194.24	194.00	3.3	2,278	0.14%
2022/11/18	15	193.07	29	193.33	194.00	-14	2,291	-0.61%
2022/11/17	24	191.92	13.5	191.98	191.50	10.5	2,304	0.46%
2022/11/16	26	190.67	29	191.64	191.00	-3	2,308	-0.13%
2022/11/15	23	191.00	39	191.64	191.00	-15.9	2,333	-0.68%
2022/11/14	18	189.78	48.2	188.43	190.50	-30.2	2,405	-1.26%
2022/11/11	69.3	185.47	36	184.08	182.00	33.2	2,361	1.41%
2022/11/10	12.2	186.33	19	186.16	186.50	-6.8	2,294	-0.30%
2022/11/09	18.1	186.27	25.3	186.19	186.50	-7.2	2,298	-0.31%
2022/11/08	27.4	184.76	21	186.21	181.50	6.4	2,327	0.27%
2022/11/07	18	183.25	16.2	184.50	183.00	1.8	2,386	0.08%
2022/11/04	7.1	181.65	12	181.83	182.50	-5	2,396	-0.21%
2022/11/03	13.1	180.92	16	179.63	181.50	-3	2,413	-0.12%
2022/11/02	21	180.36	23	178.89	179.00	-2	2,396	-0.08%
2022/11/01	8	174.13	10.5	173.21	174.00	-2.5	2,366	-0.11%
2022/10/31	5	171.90	7	173.00	173.00	-2	2,368	-0.08%
2022/10/28	19	170.44	23	170.07	170.00	-4	2,369	-0.17%
2022/10/27	24	165.40	39.3	164.35	169.00	-15.3	2,348	-0.65%
2022/10/26	14	156.61	10	157.25	157.50	4	2,323	0.17%
2022/10/25	16.1	159.87	20	160.33	158.00	-3.9	2,322	-0.17%
2022/10/24	11.2	160.04	33	159.50	159.50	-21.9	2,329	-0.94%
2022/10/21	7.3	155.14	6	154.08	153.00	1.3	2,362	0.06%
2022/10/20	35.1	154.70	39	154.05	158.00	-3.9	2,421	-0.16%
2022/10/19	28.1	162.34	24	163.35	160.50	4.1	2,407	0.17%
2022/10/18	14.1	159.71	12	159.75	159.50	2.1	2,395	0.09%
2022/10/17	15	157.70	13	158.46	158.50	2	2,391	0.08%
2022/10/14	21.5	163.61	18	163.69	162.50	3.5	2,385	0.15%
2022/10/13	8	159.00	8.5	157.85	157.50	-0.5	2,389	-0.02%
2022/10/12	45	163.13	24.5	163.04	164.50	20.5	2,367	0.87%
2022/10/11	15	162.80	11.2	162.94	162.00	3.9	2,346	0.16%
2022/10/07	11.2	171.04	18	170.11	169.50	-6.8	2,320	-0.29%
2022/10/06	17	171.50	14	171.93	172.00	3	2,326	0.13%
2022/10/05	11.1	174.13	23.1	172.28	171.50	-12	2,320	-0.52%
2022/10/04	22.8	172.79	29.6	173.01	174.00	-6.8	2,296	-0.30%
2022/10/03	34	167.28	28	167.61	167.50	6	2,285	0.26%
2022/09/30	37	161.78	31	161.92	166.00	6	2,288	0.26%
2022/09/29	25.1	162.33	24	162.90	161.00	1.1	2,270	0.05%
2022/09/28	51.2	162.04	51	161.26	158.50	0.2	2,245	0.01%
2022/09/27	109.9	163.97	72.3	164.45	167.00	37.6	2,231	1.69%	大買/
2022/09/26	34.3	175.21	26	175.33	171.50	8.3	2,122	0.39%
2022/09/23	53.3	188.78	50.3	186.86	186.50	3	2,089	0.14%
2022/09/22	32.4	193.34	28	193.88	194.50	4.4	2,076	0.21%
2022/09/21	94	199.64	90.3	198.57	196.00	3.8	2,063	0.18%
2022/09/20	25	208.64	12.1	209.42	207.50	12.9	2,010	0.64%
2022/09/19	13.1	208.75	9.1	210.60	208.50	4	2,015	0.20%
2022/09/16	15	212.33	18	212.47	211.50	-3	2,019	-0.15%
2022/09/15	31.5	213.77	32	213.89	212.50	-0.5	2,037	-0.03%
2022/09/14	26	209.92	35	208.53	211.00	-9	2,051	-0.44%
2022/09/13	29.1	212.43	29.1	212.83	211.50	0	2,048	0.00%
2022/09/12	46	212.09	65.8	211.70	211.50	-19.8	2,060	-0.96%
2022/09/08	31	204.63	27.1	203.38	204.00	3.9	2,043	0.19%
2022/09/07	31	195.74	27.1	195.09	198.50	3.9	2,042	0.19%
2022/09/06	19.4	196.90	22	197.25	195.50	-2.7	2,054	-0.13%
2022/09/05	22.5	200.92	28.3	199.15	197.50	-5.8	2,055	-0.28%
2022/09/02	16	204.56	28	204.79	204.50	-12	2,044	-0.59%
2022/09/01	48.1	206.17	45.5	205.10	204.50	2.6	2,030	0.13%
2022/08/31	56.5	212.41	28	212.80	213.50	28.5	1,988	1.43%
2022/08/30	67.3	213.84	38.1	214.41	215.50	29.2	1,970	1.48%
2022/08/29	7	205.22	29.1	206.32	208.00	-22.1	1,935	-1.14%
2022/08/26	47.3	214.14	36	214.92	212.00	11.3	1,916	0.59%
2022/08/25	22.9	210.08	19.2	211.35	210.50	3.7	1,875	0.20%
2022/08/24	16.4	205.88	14	206.64	205.50	2.4	1,849	0.13%
2022/08/23	12.5	203.40	11.1	203.82	204.00	1.4	1,822	0.07%
2022/08/22	32	209.31	9	207.72	205.50	23	1,815	1.27%
2022/08/19	33	211.85	53.4	210.93	215.00	-20.4	1,773	-1.15%
2022/08/18	15.2	197.63	12	198.71	199.50	3.2	1,675	0.19%
2022/08/17	9	201.66	9	202.33	200.00	0	1,662	0.00%
2022/08/16	18	201.69	6.1	202.91	201.00	12	1,660	0.72%
2022/08/15	33.2	202.45	25	203.26	204.00	8.2	1,648	0.50%
2022/08/12	37.1	199.65	45.2	200.16	202.50	-8.1	1,609	-0.50%
2022/08/11	11.1	191.70	21.1	192.81	193.50	-10	1,539	-0.65%
2022/08/10	32.3	190.10	13	190.15	188.00	19.3	1,532	1.26%
2022/08/08	7.1	196.37	8	196.75	196.50	-0.9	1,549	-0.06%
2022/08/05	10.2	193.56	16	193.19	195.00	-5.8	1,565	-0.37%
2022/08/04	30.1	187.07	26.1	187.69	187.50	4	1,569	0.25%
2022/08/03	21	190.19	21	191.33	190.00	0	1,560	0.00%
2022/08/02	18	192.28	17.2	192.68	193.50	0.8	1,561	0.05%
2022/08/01	22.2	195.28	22	195.64	194.50	0.2	1,551	0.01%
2022/07/29	17	194.27	21.9	194.32	195.00	-4.9	1,549	-0.31%
2022/07/28	48.1	189.93	57.2	191.36	194.00	-9.2	1,545	-0.59%
2022/07/27	90.5	187.36	70.1	187.92	188.00	20.4	1,498	1.36%
2022/07/26	43.2	197.11	48	193.47	194.50	-4.8	1,436	-0.33%
2022/07/25	31.1	204.71	31	204.03	204.00	0.1	1,430	0.01%
2022/07/22	47.1	211.24	34	210.75	209.00	13.1	1,473	0.89%
2022/07/21	25.1	203.62	31	203.23	209.00	-5.9	1,484	-0.40%
2022/07/20	28.5	201.04	24	201.63	199.00	4.5	1,474	0.31%
2022/07/19	5	198.70	1.1	198.13	198.00	3.9	1,502	0.26%
2022/07/18	9	197.89	14	198.89	202.50	-5	1,524	-0.33%
2022/07/15	11.2	192.63	14.1	193.68	195.00	-2.9	1,518	-0.19%
2022/07/14	13	188.85	33	190.71	191.00	-20	1,527	-1.31%
2022/07/13	13	186.65	19	188.32	186.50	-6	1,519	-0.39%
2022/07/12	26.1	181.60	19	182.68	180.00	7.1	1,519	0.47%
2022/07/11	23.1	188.94	4.2	189.81	187.50	18.9	1,523	1.24%
2022/07/08	21	189.76	34	190.93	191.00	-13	1,525	-0.85%
2022/07/07	16	184.03	11	183.14	185.50	5	1,512	0.33%
2022/07/06	19	180.32	13	180.35	179.00	6	1,517	0.40%
2022/07/05	35.2	182.77	36	183.71	181.00	-0.8	1,512	-0.05%
2022/07/04	9.8	177.77	8	178.38	177.50	1.8	1,485	0.12%
2022/07/01	19.4	197.34	21.1	195.40	188.00	-1.6	1,469	-0.11%
2022/06/30	15	204.33	13	203.35	201.00	2	1,449	0.14%
2022/06/29	16.1	209.69	12	211.71	210.00	4.1	1,437	0.29%
2022/06/28	8	213.06	9	213.11	213.00	-1	1,432	-0.07%
2022/06/27	9	217.22	11	219.41	218.00	-2	1,482	-0.14%
2022/06/24	18	205.25	29	207.55	211.00	-11	1,480	-0.75%
2022/06/23	19	199.16	29.1	200.56	200.50	-10.1	1,458	-0.69%
2022/06/22	30.2	201.84	23	201.72	197.50	7.2	1,447	0.50%
2022/06/21	6.1	208.16	4	209.38	212.00	2.1	1,447	0.15%
2022/06/20	24.4	213.64	22.1	212.27	208.00	2.3	1,537	0.15%
2022/06/17	22.1	223.26	5	224.40	220.50	17.1	1,509	1.13%
2022/06/16	18	235.67	11.1	238.87	230.00	6.9	1,499	0.46%
2022/06/15	10.1	240.33	7.1	239.05	237.50	3.1	1,507	0.20%
2022/06/14	11.1	244.24	7.1	245.00	244.50	4	1,528	0.26%
2022/06/13	7.1	244.44	12.4	246.62	250.00	-5.3	1,566	-0.34%
2022/06/10	7.2	251.04	7	250.79	251.00	0.2	1,592	0.01%
2022/06/09	3.2	254.78	8	255.94	254.50	-4.8	1,606	-0.30%
2022/06/08	19	255.84	14	255.00	254.50	5	1,610	0.31%
2022/06/07	13.2	251.95	2	252.75	249.50	11.2	1,644	0.68%
2022/06/06	9	253.72	2	255.48	253.00	7	1,659	0.42%
2022/06/02	6.2	254.77	13	255.69	255.00	-6.8	1,681	-0.40%
2022/06/01	16	257.66	17.2	256.77	258.50	-1.2	1,723	-0.07%
2022/05/31	1	251.50	12.2	256.15	256.50	-11.2	1,739	-0.64%
2022/05/30	13.2	253.92	8.1	253.45	253.50	5.1	1,762	0.29%
2022/05/27	2.3	245.34	4.1	245.46	245.00	-1.8	1,776	-0.10%
2022/05/26	8	240.69	7	242.79	240.00	1	1,844	0.05%
2022/05/25	5.2	241.65	4	241.75	242.00	1.2	1,916	0.06%
2022/05/24	11.1	245.44	9.1	243.42	241.50	2	1,940	0.10%
2022/05/23	4	251.63	8	252.62	250.00	-4	1,958	-0.21%
2022/05/20	9.1	251.89	5.2	254.79	251.50	3.9	1,975	0.20%
2022/05/19	11.1	253.56	18	250.25	255.00	-6.9	1,971	-0.35%
2022/05/18	12.1	253.18	17	252.71	250.00	-4.9	1,957	-0.25%
2022/05/17	11	250.77	13	249.42	253.00	-2	1,947	-0.10%
2022/05/16	24.1	253.66	31.2	253.77	250.00	-7.1	1,953	-0.36%
2022/05/13	10	243.30	11	244.96	248.00	-1	1,926	-0.05%
2022/05/12	6.2	239.66	11	239.54	236.00	-4.9	1,923	-0.25%
2022/05/11	8	239.25	13	239.65	239.00	-5	1,923	-0.26%
2022/05/10	9.1	236.99	12	239.75	242.00	-2.9	1,965	-0.15%
2022/05/09	5	234.70	7	234.57	234.50	-2	1,996	-0.10%
2022/05/06	5	233.32	8	237.31	239.00	-3	2,047	-0.15%
2022/05/05	10.2	242.21	11	243.32	241.50	-0.8	2,054	-0.04%
2022/05/04	8	235.75	16	235.88	236.50	-8	2,077	-0.38%
2022/05/03	8	231.50	5	232.40	231.00	3	2,155	0.14%
2022/04/29	6	233.50	15	233.67	234.00	-9	2,209	-0.41%
2022/04/28	45.1	233.30	26.1	233.05	229.50	19	2,213	0.86%
2022/04/27	54.3	233.10	46.1	232.73	237.50	8.2	2,161	0.38%
2022/04/26	17.1	238.47	14.1	238.37	237.00	3	2,131	0.14%
2022/04/25	33.4	236.13	24.1	238.29	237.50	9.3	2,127	0.44%
2022/04/22	41	251.38	24	252.23	248.50	17	2,083	0.82%
2022/04/21	17.2	256.27	12	257.42	258.50	5.2	2,099	0.25%
2022/04/20	21.4	257.69	18	258.00	256.50	3.4	2,119	0.16%
2022/04/19	9.1	259.62	8	260.38	259.50	1	2,117	0.05%
2022/04/18	5	251.51	10	253.45	255.00	-5	2,132	-0.23%
2022/04/15	26.3	258.27	16.3	256.29	252.50	10.1	2,193	0.46%
2022/04/14	32.1	268.75	24	268.29	268.00	8	2,205	0.36%
2022/04/13	10.1	266.60	10	267.50	265.50	0.1	2,255	0.00%
2022/04/12	16.2	264.30	24.1	262.95	266.50	-7.9	2,266	-0.35%
2022/04/11	19	266.79	11.2	265.96	263.00	7.8	2,307	0.34%
2022/04/08	4.3	275.68	9	276.28	274.50	-4.7	2,316	-0.21%
2022/04/07	11.1	279.35	30.1	276.60	273.00	-19	2,354	-0.81%
2022/04/06	39.2	282.64	25.2	282.71	282.50	13.9	2,361	0.59%
2022/04/01	33.2	289.27	41.3	289.27	289.00	-8.1	2,412	-0.33%
2022/03/31	23	292.76	29.1	291.17	290.00	-6.1	2,415	-0.25%
2022/03/30	34.2	291.61	54.5	293.50	293.50	-20.3	2,421	-0.84%
2022/03/29	20.1	284.95	14.3	286.02	285.50	5.7	2,415	0.24%
2022/03/28	8.1	278.87	2	279.50	284.00	6.1	2,418	0.25%
2022/03/25	16.1	284.05	20	282.45	282.50	-3.9	2,426	-0.16%
2022/03/24	40.7	285.14	16	285.63	286.50	24.7	2,425	1.02%
2022/03/23	58.1	281.19	87.8	280.83	285.00	-29.7	2,405	-1.24%
2022/03/22	15	265.47	7	265.00	266.50	8	2,322	0.34%
2022/03/21	19	260.55	7	261.71	261.50	12	2,355	0.51%
2022/03/18	15.3	254.62	18	255.92	257.50	-2.7	2,387	-0.11%
2022/03/17	9	251.33	11.1	253.32	253.50	-2.1	2,383	-0.09%
2022/03/16	22.4	248.22	14	245.00	244.50	8.4	2,359	0.36%
2022/03/15	21.1	257.25	25.1	255.00	253.50	-3.9	2,336	-0.17%
2022/03/14	23	267.87	19.1	266.24	265.00	3.9	2,342	0.17%
2022/03/11	11.1	270.44	6	270.25	269.00	5.1	2,360	0.22%
2022/03/10	13.1	273.39	21	273.29	272.00	-7.9	2,403	-0.33%
2022/03/09	33.1	261.58	27	262.13	262.00	6.1	2,424	0.25%
2022/03/08	36	262.89	21.3	265.19	260.00	14.7	2,485	0.59%
2022/03/07	32.6	270.00	20.4	269.85	266.00	12.2	2,712	0.45%
2022/03/04	11	288.27	11.1	290.09	284.50	0	2,758	0.00%
2022/03/03	20.2	291.28	14.3	291.24	289.50	5.9	2,814	0.21%
2022/03/02	13	288.85	17	291.32	290.50	-4	2,868	-0.14%
2022/03/01	29.4	291.34	31	291.34	291.50	-1.6	2,894	-0.06%
2022/02/25	22.2	282.86	45.2	282.48	288.00	-23	2,891	-0.79%
2022/02/24	25.1	273.06	36.3	270.48	268.00	-11.2	2,918	-0.39%
2022/02/23	9.1	277.45	8	280.50	278.00	1.1	3,064	0.03%
2022/02/22	7	275.64	5.1	276.87	275.00	1.9	3,158	0.06%
2022/02/21	1.2	276.48	2	278.25	280.00	-0.8	3,248	-0.03%
2022/02/18	0	0.00	1	279.00	279.50	-1	3,374	-0.03%
2022/02/17	9	280.66	8.2	281.17	278.00	0.9	3,519	0.02%
2022/02/16	14	282.04	22	282.18	281.00	-8	3,841	-0.21%
2022/02/15	2.1	279.26	3	278.83	276.00	-1	4,061	-0.02%
2022/02/14	10	277.10	7.1	277.81	279.00	2.9	4,239	0.07%
2022/02/11	6.2	276.71	21.7	279.02	283.00	-15.6	4,426	-0.35%
2022/02/10	60.2	281.18	37	281.05	279.00	23.2	4,520	0.51%
2022/02/09	30.4	280.52	29.5	281.68	283.50	0.9	4,533	0.02%
2022/02/08	19.9	278.12	16	274.75	281.00	3.9	4,580	0.08%
2022/02/07	15	264.50	12.1	265.17	266.00	3	4,713	0.06%
2022/01/26	18.2	262.72	17	264.03	264.50	1.2	4,779	0.02%
2022/01/25	65.2	267.33	44.1	268.10	259.50	21.1	4,934	0.43%
2022/01/24	13.1	261.02	13	259.58	268.50	0.1	5,033	0.00%
2022/01/21	10.1	259.35	9.1	258.82	256.50	0.9	5,107	0.02%
2022/01/20	4	264.63	2.2	264.78	264.50	1.8	5,144	0.03%
2022/01/19	2.1	265.82	5	267.90	265.00	-3	5,229	-0.06%
2022/01/18	14.8	271.41	9	270.28	269.00	5.8	5,457	0.11%
2022/01/17	8.6	269.96	11	268.95	273.00	-2.4	5,501	-0.04%
2022/01/14	9.9	258.79	12	259.93	264.00	-2.2	5,616	-0.04%
2022/01/13	25.1	267.77	22	268.07	265.50	3.1	5,660	0.05%
2022/01/12	14.5	272.36	15	273.57	274.00	-0.5	5,759	-0.01%
2022/01/11	12.2	272.82	13	272.73	269.50	-0.8	5,901	-0.01%
2022/01/10	41.4	271.61	31	273.81	276.50	10.4	5,915	0.18%
2022/01/07	19.1	281.97	18.5	282.68	281.00	0.6	5,965	0.01%
2022/01/06	58.2	286.08	76.2	285.07	285.00	-18	6,030	-0.30%
2022/01/05	18.6	296.83	15.6	298.29	296.50	3	6,039	0.05%
2022/01/04	29.6	298.48	32.3	299.39	298.50	-2.7	6,111	-0.04%
2022/01/03	10.1	297.60	11.4	297.08	294.00	-1.4	6,111	-0.02%
2021/12/30	55.2	301.39	47	299.66	297.50	8.2	6,176	0.13%
2021/12/29	6.4	299.48	11	299.91	300.00	-4.6	6,175	-0.07%
2021/12/28	67.4	298.30	77.4	299.66	297.00	-10	6,228	-0.16%
2021/12/27	27.3	294.90	29.1	294.24	296.50	-1.8	6,232	-0.03%
2021/12/24	20.6	293.41	38.2	294.74	293.50	-17.5	6,274	-0.28%
2021/12/23	31.3	292.95	31.2	292.86	294.00	0.1	6,304	0.00%
2021/12/22	39.1	284.73	38	286.54	285.00	1.1	6,312	0.02%
2021/12/21	12	281.59	16.5	282.69	283.50	-4.4	6,374	-0.07%
2021/12/20	17.2	282.82	15.4	282.40	280.50	1.8	6,413	0.03%
2021/12/17	25.2	281.63	30	283.78	285.00	-4.9	6,473	-0.08%
2021/12/16	17	285.83	16.1	287.03	285.50	1	6,544	0.01%
2021/12/15	30.1	282.78	26	283.12	281.50	4	6,577	0.06%
2021/12/14	41.2	286.13	39.1	285.77	283.00	2.1	6,594	0.03%
2021/12/13	16.1	290.45	15.1	291.59	295.00	1	6,653	0.02%
2021/12/10	9	291.61	21.1	292.34	291.50	-12.1	6,761	-0.18%
2021/12/09	25.2	290.54	24.9	293.34	288.50	0.3	6,813	0.00%
2021/12/08	39.1	293.67	33.2	293.50	293.00	5.9	6,919	0.08%
2021/12/07	24.1	290.67	25.1	289.94	289.00	-1	7,081	-0.01%
2021/12/06	39.7	290.50	16.1	290.12	291.50	23.6	7,444	0.32%
2021/12/03	28.6	295.00	24.1	296.45	295.50	4.4	7,753	0.06%
2021/12/02	53.3	294.50	52.4	294.12	291.50	0.8	7,848	0.01%
2021/12/01	122.3	289.59	110.7	291.36	297.00	11.6	7,857	0.15%	大買/大賣/
2021/11/30	83.2	311.49	74.1	311.75	306.50	9	7,757	0.12%
2021/11/29	63.1	299.80	62.3	300.33	302.00	0.8	7,854	0.01%
2021/11/26	26	304.43	45.1	305.91	306.50	-19	7,989	-0.24%
2021/11/25	32.2	312.79	28.1	310.85	308.00	4	8,080	0.05%
2021/11/24	40.1	315.43	41.4	314.75	315.00	-1.3	8,178	-0.02%
2021/11/23	42	314.98	62.1	315.84	313.50	-20.1	8,277	-0.24%
2021/11/22	49.4	313.21	56.6	315.23	323.00	-7.2	8,428	-0.09%
2021/11/19	32.1	304.20	39.1	305.43	306.50	-7	8,463	-0.08%
2021/11/18	47.1	301.53	43.4	300.15	298.50	3.7	8,604	0.04%
2021/11/17	75.2	301.37	50.3	301.58	304.50	24.9	8,901	0.28%
2021/11/16	89.7	297.50	52.1	298.07	300.50	37.6	8,996	0.42%
2021/11/15	60.1	295.00	140.8	295.60	302.50	-80.6	9,033	-0.89%	大賣/
2021/11/12	118.3	280.78	79.4	282.25	275.00	38.8	8,926	0.44%	大買/
2021/11/11	114.5	287.73	85.6	288.17	286.00	29	8,873	0.33%	大買/
2021/11/10	78.4	281.22	126.3	278.64	288.00	-47.9	8,889	-0.54%	大賣/
2021/11/09	49	275.15	43.1	275.02	277.00	6	8,941	0.07%
2021/11/08	46.2	270.97	43	271.36	266.00	3.2	9,127	0.04%
2021/11/05	49	271.93	74	272.62	270.00	-25	9,152	-0.27%
2021/11/04	108.1	277.12	99.1	276.61	271.50	9	9,275	0.10%	大買/
2021/11/03	49	268.09	39.1	268.11	267.00	9.9	9,174	0.11%
2021/11/02	96.1	277.82	103.3	275.35	270.00	-7.3	9,145	-0.08%	大賣/
2021/11/01	98	271.56	105.7	273.45	276.00	-7.7	9,022	-0.09%	大賣/
2021/10/29	36.4	261.10	42	260.61	264.00	-5.6	8,938	-0.06%
2021/10/28	31.1	254.23	33.3	254.74	252.50	-2.2	8,909	-0.02%
2021/10/27	54.1	258.08	61.2	259.66	260.00	-7.2	8,955	-0.08%
2021/10/26	97.2	261.59	142.5	261.75	259.00	-45.3	8,970	-0.51%	大賣/
2021/10/25	42.1	250.12	35.4	250.52	250.50	6.7	8,862	0.08%
2021/10/22	70.2	245.81	90.5	246.53	249.00	-20.3	8,995	-0.23%
2021/10/21	43.3	247.72	40.1	247.56	246.00	3.2	8,999	0.04%
2021/10/20	60.4	249.48	58	249.41	251.50	2.4	9,041	0.03%
2021/10/19	43.2	246.65	94.5	247.11	247.50	-51.3	9,118	-0.56%
2021/10/18	13.1	233.73	20.1	233.83	235.00	-7	9,355	-0.08%
2021/10/15	81.5	231.67	63.3	234.13	235.00	18.2	9,550	0.19%
2021/10/14	64.1	226.20	69.1	226.34	226.50	-5.1	9,546	-0.05%
2021/10/13	47.1	219.86	27.2	218.85	216.00	19.9	9,555	0.21%
2021/10/12	78	226.06	73	221.64	220.00	5	9,590	0.05%
2021/10/08	43	233.26	52.3	233.96	236.00	-9.3	9,633	-0.10%
2021/10/07	60.3	227.63	81	229.22	233.50	-20.7	9,710	-0.21%
2021/10/06	35.2	222.10	22	220.73	222.50	13.2	9,904	0.13%
2021/10/05	24.3	218.44	40.1	219.22	225.00	-15.8	10,189	-0.15%
2021/10/04	57.3	217.75	49	220.46	215.00	8.3	10,192	0.08%
2021/10/01	55.4	219.29	26	219.04	216.00	29.3	10,334	0.28%
2021/09/30	57	224.14	61	225.38	226.00	-4	10,537	-0.04%
2021/09/29	35	225.76	55	227.33	225.50	-20	10,559	-0.19%
2021/09/28	62.1	229.88	26.4	230.44	229.50	35.7	10,623	0.34%
2021/09/27	37.1	241.30	25	239.90	237.00	12.1	10,617	0.11%
2021/09/24	69	241.48	87.2	242.43	241.50	-18.1	10,641	-0.17%
2021/09/23	54.2	239.18	49.1	239.01	237.00	5.1	10,615	0.05%
2021/09/22	48.3	234.49	62.1	235.80	237.50	-13.8	10,577	-0.13%
2021/09/17	35	233.47	43	234.51	237.00	-8	10,574	-0.08%
2021/09/16	62	236.14	53	236.08	233.50	9	10,590	0.09%
2021/09/15	84.2	231.36	129.2	231.49	234.50	-45	10,587	-0.42%	大賣/
2021/09/14	52.1	225.96	39.4	225.87	227.50	12.7	10,745	0.12%
2021/09/13	148.2	226.08	177.2	225.96	223.50	-29.1	10,911	-0.27%	大買/大賣/
2021/09/10	238.1	226.08	363.3	226.40	230.50	-125.2	10,903	-1.15%	大買/大賣/鉅額交易
2021/09/09	308.9	222.50	565.9	220.19	228.00	-257	10,983	-2.34%	大買/大賣/鉅額交易
2021/09/08	333.1	220.70	155.7	222.97	215.50	177.4	10,680	1.66%	大買/大賣/鉅額交易
2021/09/07	130.5	241.68	81.1	240.39	239.00	49.4	10,331	0.48%	大買/
2021/09/06	55.1	256.45	74	256.63	253.00	-19	10,184	-0.19%
2021/09/03	135.2	254.76	115.2	255.00	261.00	20	10,110	0.20%	大買/大賣/
2021/09/02	201.1	254.58	258.4	254.67	254.50	-57.2	9,979	-0.57%	大買/大賣/
2021/09/01	229.9	251.48	137	250.69	248.00	92.9	9,789	0.95%	大買/大賣/
2021/08/31	146.5	258.73	125.4	259.59	262.00	21.1	9,579	0.22%	大買/大賣/
2021/08/30	118.3	263.68	130.2	263.55	267.50	-11.9	9,415	-0.13%	大買/大賣/
2021/08/27	164.9	269.56	148.2	268.45	264.50	16.8	9,273	0.18%	大買/大賣/
2021/08/26	225.1	274.73	234	275.16	274.00	-8.9	9,120	-0.10%	大買/大賣/
2021/08/25	170.9	270.28	164	270.02	268.00	6.9	8,880	0.08%	大買/大賣/
2021/08/24	270.4	275.91	184.5	276.78	278.50	85.9	8,681	0.99%	大買/大賣/
2021/08/23	249.5	270.22	270.6	271.69	279.50	-21.2	8,439	-0.25%	大買/大賣/
2021/08/20	170.8	253.02	181.5	252.14	259.50	-10.7	8,088	-0.13%	大買/大賣/
2021/08/19	153	245.44	141	244.75	239.00	12	7,898	0.15%	大買/大賣/
2021/08/18	174.2	240.13	222.2	240.20	253.50	-48	7,730	-0.62%	大買/大賣/
2021/08/17	111	244.50	105.1	244.01	238.00	5.9	7,538	0.08%	大買/大賣/
2021/08/16	191.6	239.86	179.7	240.87	239.00	11.9	7,366	0.16%	大買/大賣/
2021/08/13	206.7	253.64	176.2	253.58	253.00	30.5	7,175	0.42%	大買/大賣/
2021/08/12	107.4	251.74	111.6	253.39	257.00	-4.3	6,933	-0.06%	大買/大賣/
2021/08/11	53.1	239.93	38	240.79	237.00	15.1	6,664	0.23%
2021/08/10	93.7	241.11	219.6	241.24	242.00	-125.9	6,603	-1.91%	大賣/鉅額交易
2021/08/09	87.6	234.40	90.4	231.31	232.00	-2.7	6,442	-0.04%
2021/08/06	53	241.62	33.1	241.98	243.50	19.9	6,396	0.31%
2021/08/05	71.2	241.86	71.6	242.93	240.50	-0.4	6,385	-0.01%
2021/08/04	78.6	239.73	66	239.70	238.50	12.6	6,402	0.20%
2021/08/03	53.6	241.19	54.5	244.08	242.50	-0.9	6,357	-0.01%
2021/08/02	133.5	240.14	94	242.10	239.50	39.5	6,277	0.63%	大買/
2021/07/30	93.4	243.90	94.7	245.28	244.00	-1.2	6,199	-0.02%
2021/07/29	97.3	246.54	154.6	248.68	252.00	-57.3	6,118	-0.94%	大賣/
2021/07/28	108	235.71	179.2	234.42	240.50	-71.3	6,025	-1.18%	大買/大賣/
2021/07/27	123.3	256.35	100.7	256.03	250.50	22.6	5,884	0.38%	大買/
2021/07/26	98.4	267.76	73.5	267.75	266.00	24.9	5,800	0.43%
2021/07/23	125.3	261.86	106.5	261.38	262.50	18.8	5,686	0.33%	大買/大賣/
2021/07/22	241.1	260.97	261.4	261.87	269.50	-20.4	5,490	-0.37%	大買/大賣/
2021/07/21	119.9	247.61	127.5	248.24	246.00	-7.5	5,113	-0.15%	大買/大賣/
2021/07/20	56.4	241.35	49.2	241.21	237.00	7.3	4,917	0.15%
2021/07/19	79.2	245.48	62.3	244.83	243.50	16.9	4,819	0.35%
2021/07/16	79.1	252.71	60	254.20	252.00	19.2	4,748	0.40%
2021/07/15	79.3	249.61	119.7	249.81	256.00	-40.4	4,668	-0.87%	大賣/
2021/07/14	51.5	241.90	95.5	243.28	246.00	-44	4,553	-0.97%
2021/07/13	272.1	243.21	179.6	238.98	239.50	92.5	4,438	2.08%	大買/大賣/
2021/07/12	153.9	238.28	312.6	237.55	245.00	-158.7	4,184	-3.79%	大買/大賣/鉅額交易
2021/07/09	107	224.30	117	224.23	223.00	-10	3,883	-0.26%	大買/大賣/
2021/07/08	199.3	227.69	173.6	229.87	229.50	25.6	3,876	0.66%	大買/大賣/
2021/07/07	285.2	227.51	276.9	227.78	225.50	8.3	3,702	0.22%	大買/大賣/
2021/07/06	139.4	221.12	117.5	221.95	220.00	22	3,517	0.62%	大買/大賣/
2021/07/05	113.2	220.35	125.8	220.59	222.00	-12.6	3,523	-0.36%	大買/大賣/
2021/07/02	80.4	210.39	103.2	209.04	215.00	-22.8	3,535	-0.64%	大賣/
2021/07/01	106.6	207.80	108.8	206.32	204.00	-2.1	3,473	-0.06%	大買/大賣/
2021/06/30	72.5	211.60	55.3	211.54	212.50	17.2	3,416	0.50%
2021/06/29	91.2	213.22	111.6	213.89	213.50	-20.4	3,385	-0.60%	大賣/
2021/06/28	79.3	217.11	71.8	218.18	215.50	7.5	3,357	0.22%
2021/06/25	101.3	218.01	100.2	218.23	219.50	1.1	3,383	0.03%	大買/
2021/06/24	119.1	219.33	90.1	219.28	220.00	29.1	3,335	0.87%	大買/
2021/06/23	146.6	217.86	208.3	219.12	220.00	-61.7	3,262	-1.89%	大買/大賣/
2021/06/22	148.8	211.21	161.9	210.96	210.50	-13.1	2,992	-0.44%	大買/大賣/
2021/06/21	97.2	205.08	72.9	204.68	203.00	24.3	2,768	0.88%
2021/06/18	141.5	203.71	169.9	204.12	207.00	-28.4	2,671	-1.06%	大買/大賣/
2021/06/17	44.3	186.42	75	188.17	196.50	-30.8	2,443	-1.26%
2021/06/16	15.4	180.63	11.1	180.43	179.00	4.2	2,387	0.18%
2021/06/15	28.1	182.02	25	183.06	184.00	3	2,396	0.13%
2021/06/11	15	182.20	17.3	182.74	181.00	-2.2	2,414	-0.09%
2021/06/10	37.2	182.63	31.2	182.57	182.00	6	2,443	0.24%
2021/06/09	13.4	178.89	4	180.24	178.50	9.4	2,454	0.38%
2021/06/08	10.1	180.30	10	180.75	180.00	0.1	2,512	0.00%
2021/06/07	12.1	178.96	11.1	178.96	181.00	1	2,564	0.04%
2021/06/04	16.1	180.56	9	180.72	179.50	7.1	2,600	0.27%
2021/06/03	11	181.18	21.3	182.19	183.50	-10.3	2,663	-0.39%
2021/06/02	11.1	181.63	13.1	181.30	180.00	-1.9	2,710	-0.07%
2021/06/01	11.1	183.32	24.4	183.31	182.00	-13.3	2,743	-0.48%
2021/05/31	33.1	184.63	12	183.96	183.00	21.1	2,805	0.75%
2021/05/28	28.4	181.37	60.7	182.22	183.00	-32.3	2,856	-1.13%
2021/05/27	25.1	172.64	29.1	173.46	173.50	-4	2,850	-0.14%
2021/05/26	15	173.00	25.5	174.15	176.00	-10.5	2,873	-0.36%
2021/05/25	37.4	172.49	46.1	172.92	172.50	-8.7	2,906	-0.30%
2021/05/24	31	167.50	29	167.47	168.50	2	2,996	0.07%
2021/05/21	28.2	165.82	40.1	166.24	167.50	-11.9	3,066	-0.39%
2021/05/20	30	160.85	29.1	161.59	161.00	0.9	3,181	0.03%
2021/05/19	23	158.96	17	159.71	159.50	6	3,253	0.19%
2021/05/18	67.6	159.27	66.3	157.10	162.50	1.3	3,401	0.04%
2021/05/17	82.5	149.54	97.3	149.10	151.00	-14.8	3,518	-0.42%
2021/05/14	40.4	162.87	32.3	162.24	160.00	8.2	3,516	0.23%
2021/05/13	31.4	160.24	32.3	159.20	161.50	-0.9	3,520	-0.02%
2021/05/12	89.4	162.44	109.3	159.03	158.50	-19.9	3,541	-0.56%	大賣/
2021/05/11	58.5	170.58	127.4	169.56	167.50	-68.9	3,532	-1.95%	大賣/
2021/05/10	33.2	181.27	29	179.71	177.00	4.2	3,576	0.12%
2021/05/07	50.1	184.25	58.1	181.07	185.00	-8.1	3,649	-0.22%
2021/05/06	44.5	176.15	61.4	177.75	175.00	-16.9	3,700	-0.46%
2021/05/05	87.8	178.57	53.3	179.00	176.00	34.5	3,783	0.91%
2021/05/04	54.6	180.94	67.1	181.90	183.00	-12.5	3,905	-0.32%
2021/05/03	52.2	187.35	101.8	186.35	186.00	-49.6	4,011	-1.24%	大賣/
2021/04/29	25.2	194.64	18	195.33	193.00	7.2	4,091	0.18%
2021/04/28	23.1	196.11	12	196.67	196.00	11.1	4,274	0.26%
2021/04/27	14.1	196.54	16.2	197.00	195.50	-2.1	4,529	-0.05%
2021/04/26	28.2	196.17	31	197.11	195.50	-2.8	4,768	-0.06%
2021/04/23	25	196.68	26.2	196.81	197.50	-1.2	5,072	-0.02%
2021/04/22	21.5	195.77	22.4	195.66	193.00	-0.9	5,407	-0.02%
2021/04/21	31.5	197.40	24	197.08	197.00	7.5	5,786	0.13%
2021/04/20	34.2	201.09	26.1	200.79	200.00	8.1	6,001	0.13%
2021/04/19	34.3	197.30	31	198.18	199.00	3.3	6,171	0.05%
2021/04/16	42.3	197.05	11	198.09	197.00	31.3	6,257	0.50%
2021/04/15	26.2	195.99	18	196.92	198.00	8.2	6,264	0.13%
2021/04/14	107.5	197.68	59.4	195.13	196.00	48.1	6,278	0.77%	大買/
2021/04/13	51.1	203.45	58.1	202.70	201.00	-7	6,320	-0.11%
2021/04/12	113.9	210.69	111.8	206.68	205.00	2.1	6,384	0.03%	大買/大賣/
2021/04/09	121.1	213.92	90.2	214.57	214.50	30.8	6,409	0.48%	大買/
2021/04/08	86.8	214.85	98.3	213.95	217.50	-11.6	6,403	-0.18%
2021/04/07	41	204.24	65	205.31	206.00	-24	6,317	-0.38%
2021/04/06	34.7	204.85	35.1	205.34	204.00	-0.4	6,357	-0.01%
2021/04/01	45.1	203.96	49.1	203.04	202.50	-4	6,401	-0.06%
2021/03/31	52.3	204.71	54	204.77	204.50	-1.7	6,404	-0.03%
2021/03/30	80.7	204.15	83.9	204.06	205.00	-3.2	6,436	-0.05%
2021/03/29	67.8	199.54	36	198.68	198.00	31.8	6,391	0.50%
2021/03/26	24.1	197.46	36.1	198.68	200.00	-12	6,417	-0.19%
2021/03/25	42.4	196.70	45.1	196.24	195.00	-2.7	6,445	-0.04%
2021/03/24	42.1	199.08	46	198.60	198.00	-3.9	6,484	-0.06%
2021/03/23	48	200.33	50.1	200.49	199.00	-2.1	6,493	-0.03%
2021/03/22	50.5	198.74	37.8	197.93	197.50	12.7	6,494	0.20%
2021/03/19	52.4	201.33	37	201.34	201.00	15.4	6,481	0.24%
2021/03/18	30.4	204.74	28.9	205.24	205.00	1.5	6,476	0.02%
2021/03/17	55.2	204.98	82.1	204.98	203.00	-26.9	6,561	-0.41%
2021/03/16	62	206.33	60	203.87	203.00	2	6,628	0.03%
2021/03/15	60.3	207.22	59.3	207.98	206.50	1	6,673	0.01%
2021/03/12	76.3	207.26	80.4	208.10	208.00	-4.2	6,731	-0.06%
2021/03/11	70.9	201.65	83	201.49	202.00	-12.1	6,783	-0.18%
2021/03/10	74.2	197.51	57.6	198.02	195.00	16.6	6,958	0.24%
2021/03/09	93.6	194.14	72.4	193.34	194.00	21.2	7,118	0.30%
2021/03/08	72.6	200.63	57	198.82	198.00	15.6	7,151	0.22%
2021/03/05	63.6	198.89	47.1	200.60	201.00	16.4	7,253	0.23%
2021/03/04	54	205.82	44.1	202.69	202.00	9.9	7,246	0.14%
2021/03/03	60.3	209.26	67	209.31	208.50	-6.7	7,308	-0.09%
2021/03/02	44.4	215.70	46.1	212.86	210.50	-1.7	7,379	-0.02%
2021/02/26	65.5	214.74	48.4	216.31	214.50	17.2	7,419	0.23%
2021/02/25	51.2	222.18	61.2	221.51	220.50	-10	7,377	-0.14%
2021/02/24	110.8	226.56	109.8	227.03	220.50	1	7,453	0.01%	大買/大賣/
2021/02/23	101.6	228.34	96.6	229.23	226.50	5	7,382	0.07%	大買/
2021/02/22	98.5	227.41	67.8	228.08	232.00	30.7	7,325	0.42%
2021/02/19	96.2	225.02	62.4	224.47	224.00	33.8	7,237	0.47%
2021/02/18	142.5	224.40	141.6	225.91	227.50	0.9	7,186	0.01%	大買/大賣/
2021/02/17	106.6	219.20	124.8	218.83	220.50	-18.2	7,056	-0.26%	大買/大賣/
2021/02/05	53.4	207.91	58.2	207.90	209.50	-4.9	6,979	-0.07%
2021/02/04	41.9	204.96	38	206.13	203.50	3.9	6,952	0.06%
2021/02/03	91.1	205.08	79.5	205.10	205.00	11.6	6,915	0.17%
2021/02/02	89.2	207.70	112	207.88	207.50	-22.9	6,886	-0.33%	大賣/
2021/02/01	94.5	204.84	124.2	204.40	205.50	-29.8	6,835	-0.44%	大賣/
2021/01/29	118.5	214.93	73.9	212.32	209.50	44.6	6,779	0.66%	大買/
2021/01/28	92	215.25	58.3	217.11	216.50	33.8	6,689	0.50%
2021/01/27	117.3	221.97	99.3	222.33	220.00	18	6,622	0.27%	大買/
2021/01/26	146.3	223.76	77.3	220.61	218.50	69	6,523	1.06%	大買/
2021/01/25	178.9	229.58	163.4	230.87	228.00	15.5	6,393	0.24%	大買/大賣/
2021/01/22	144.3	226.48	186.2	228.07	228.00	-42	6,256	-0.67%	大買/大賣/
2021/01/21	286.2	226.36	279.7	225.66	222.50	6.5	6,136	0.11%	大買/大賣/
2021/01/20	370.5	227.75	300.7	225.61	218.00	69.8	5,959	1.17%	大買/大賣/
2021/01/19	296.8	238.74	252.5	239.02	238.00	44.4	5,716	0.78%	大買/大賣/
2021/01/18	412.3	223.06	395.7	223.29	238.00	16.7	5,489	0.30%	大買/大賣/
2021/01/15	238.8	225.74	488.4	226.43	220.00	-249.6	5,175	-4.82%	大買/大賣/鉅額交易
2021/01/14	447.1	219.70	449	217.30	224.00	-2	4,864	-0.04%	大買/大賣/
2021/01/13	165.7	202.25	261.1	202.31	204.00	-95.4	4,479	-2.13%	大買/大賣/
2021/01/12	242.9	197.05	161.7	197.28	192.50	81.2	4,302	1.89%	大買/大賣/
2021/01/11	102.6	194.80	147.3	194.26	195.50	-44.7	4,147	-1.08%	大買/大賣/
2021/01/08	47.3	189.42	28.2	188.47	189.50	19.1	4,065	0.47%
2021/01/07	22.1	189.47	42.5	190.30	189.50	-20.4	4,050	-0.50%
2021/01/06	113.6	191.05	128.3	191.34	188.00	-14.7	4,039	-0.36%	大買/大賣/
2021/01/05	82.7	190.14	81.2	190.05	193.00	1.4	3,971	0.04%
2021/01/04	80.9	185.97	184.8	184.41	188.00	-103.9	3,880	-2.68%	大賣/鉅額交易
2020/12/31	132.5	179.73	25.2	181.13	177.00	107.3	3,809	2.82%	大買/鉅額交易
2020/12/30	76.1	181.07	53.1	181.62	181.00	23	3,762	0.61%
2020/12/29	67.5	182.79	20.2	182.21	181.50	47.3	3,724	1.27%
2020/12/28	129	186.88	80	186.61	185.00	49	3,679	1.33%	大買/
2020/12/25	35.1	182.86	6.2	183.78	181.50	29	3,634	0.80%
2020/12/24	65.4	185.70	53	186.17	184.00	12.4	3,651	0.34%
2020/12/23	30.2	180.30	24	182.02	182.00	6.2	3,645	0.17%
2020/12/22	49.1	183.96	34.8	184.20	180.00	14.3	3,646	0.39%
2020/12/21	46.8	183.08	39	183.60	183.50	7.8	3,613	0.21%
2020/12/18	78.5	188.50	44.3	187.21	186.00	34.3	3,581	0.96%
2020/12/17	41.3	191.66	31.3	191.91	191.50	10	3,540	0.28%
2020/12/16	36.2	191.56	19.1	191.79	191.00	17.1	3,555	0.48%
2020/12/15	45.5	191.57	40.7	190.52	191.00	4.8	3,546	0.14%
2020/12/14	39.1	196.15	37.5	194.79	194.00	1.6	3,528	0.05%
2020/12/11	76.4	198.18	124.1	198.28	195.50	-47.7	3,518	-1.36%	大賣/
2020/12/10	186.2	204.24	158.5	204.35	202.00	27.6	3,456	0.80%	大買/大賣/
2020/12/09	49	203.07	109	203.32	205.50	-60	3,385	-1.77%	大賣/
2020/12/08	110.2	202.10	78.5	203.00	201.50	31.8	3,321	0.96%	大買/
2020/12/07	115.5	203.06	109	206.19	198.50	6.6	3,279	0.20%	大買/大賣/
2020/12/04	348.8	211.24	257.8	211.03	207.50	91	3,214	2.83%	大買/大賣/
2020/12/03	245.2	202.27	254	203.01	205.00	-8.8	3,026	-0.29%	大買/大賣/
2020/12/02	101.4	192.89	55.9	194.16	190.50	45.5	2,897	1.57%	大買/
2020/12/01	91	195.64	112.4	196.34	196.50	-21.3	2,833	-0.75%	大賣/
2020/11/30	9	198.50	19	198.50	198.50	-10	2,714	-0.37%
2020/11/18	76.7	139.41	109.3	140.16	139.00	-32.6	2,712	-1.20%	大賣/
2020/11/17	81	142.06	87.4	142.09	141.00	-6.4	2,638	-0.24%
2020/11/16	65	139.22	105	139.01	139.50	-40	2,666	-1.50%	大賣/
2020/11/13	55.1	135.49	32	135.59	135.50	23.1	2,705	0.85%
2020/11/12	125.4	137.97	108.1	138.44	137.00	17.3	2,719	0.64%	大買/大賣/
2020/11/11	65	135.03	63	135.56	136.00	2	2,642	0.08%
2020/11/10	35	134.86	31	134.63	134.00	4	2,632	0.15%
2020/11/09	27	134.83	63	135.02	135.50	-36	2,663	-1.35%
2020/11/06	33	132.73	53	133.30	133.00	-20	2,687	-0.74%
2020/11/05	33	131.80	20	132.23	132.00	13	2,681	0.48%
2020/11/04	77	131.27	108	131.67	134.00	-31	2,716	-1.14%	大賣/
2020/11/03	42	128.64	68	129.39	129.50	-26	2,724	-0.95%
2020/11/02	32	126.17	38	126.17	126.00	-6	2,788	-0.22%
2020/10/30	73	127.47	66	125.97	126.00	7	2,809	0.25%
2020/10/29	70	127.80	52	128.62	129.00	18	2,817	0.64%
2020/10/28	103	131.84	76	133.59	131.00	27	2,813	0.96%	大買/
2020/10/27	60	131.25	51.7	131.12	130.50	8.3	2,808	0.29%
2020/10/26	48.2	133.02	67	132.22	132.00	-18.8	2,825	-0.67%
2020/10/23	115	133.73	36	133.51	133.00	79	2,869	2.75%	大買/
2020/10/22	96	134.70	72	134.03	132.50	24	2,968	0.81%
2020/10/21	103	135.67	127	136.82	135.50	-24	3,009	-0.80%	大買/大賣/
2020/10/20	58	135.66	48	134.78	134.50	10	3,130	0.32%
2020/10/19	79	136.75	61	137.42	136.00	18	3,234	0.56%
2020/10/16	58	134.37	72	135.74	135.50	-14	3,372	-0.42%
2020/10/15	65	135.99	55	134.65	133.50	10	3,458	0.29%
2020/10/14	74	138.46	69	138.28	136.50	5	3,482	0.14%
2020/10/13	61	138.59	80	138.96	138.50	-19	3,596	-0.53%
2020/10/12	70.1	137.39	57	138.80	136.50	13.1	3,832	0.34%
2020/10/08	49	138.29	56	138.15	138.50	-7	3,942	-0.18%
2020/10/07	46	135.55	77	136.39	136.50	-31	3,991	-0.78%
2020/10/06	41	135.04	74	134.99	135.00	-33	4,036	-0.82%
2020/10/05	43	133.06	65	133.60	134.50	-22	4,114	-0.53%
2020/09/30	52	131.04	53.3	131.67	133.00	-1.3	4,230	-0.03%
2020/09/29	92	129.64	87	130.37	129.00	5	4,286	0.12%
2020/09/28	33	125.55	62	126.60	126.50	-29	4,380	-0.66%
2020/09/25	115.2	126.97	61	124.89	124.00	54.2	4,584	1.18%	大買/
2020/09/24	53	127.61	67	127.93	127.50	-14	4,650	-0.30%
2020/09/23	45	129.79	23	129.70	129.50	22	4,677	0.47%
2020/09/22	69	130.02	46	129.70	129.50	23	4,750	0.48%
2020/09/21	63	133.99	123	131.89	131.50	-60	4,794	-1.25%	大賣/
2020/09/18	40	135.86	47	136.15	135.00	-7	4,864	-0.14%
2020/09/17	108	133.75	163	134.22	134.50	-55	4,988	-1.10%	大買/大賣/
2020/09/16	61	131.35	94	132.07	132.00	-33	5,056	-0.65%
2020/09/15	81	132.15	71	131.30	131.00	10	5,111	0.20%
2020/09/14	79	131.51	92	131.48	132.50	-13	5,169	-0.25%
2020/09/11	71	129.61	43	129.12	129.00	28	5,335	0.52%
2020/09/10	101	133.37	98	131.68	130.50	3	5,415	0.06%	大買/
2020/09/09	74	129.50	77	130.68	132.00	-3	5,445	-0.06%
2020/09/08	46	130.65	41	131.18	130.00	5	5,500	0.09%
2020/09/07	83	130.92	53	129.75	130.00	30	5,649	0.53%
2020/09/04	37	128.31	70	130.54	131.00	-33	5,799	-0.57%
2020/09/03	99	131.53	86	131.76	130.00	13	5,913	0.22%
2020/09/02	46	132.10	41	131.29	131.00	5	6,184	0.08%
2020/09/01	52	131.45	58	131.03	131.50	-6	6,296	-0.10%
2020/08/31	86	130.35	112	131.37	132.50	-26	6,327	-0.41%	大賣/
2020/08/28	65	130.20	69	129.46	129.00	-4	6,352	-0.06%
2020/08/27	113	133.35	36.2	133.03	132.50	76.8	6,421	1.20%	大買/
2020/08/26	43	133.06	93	132.85	135.00	-50	6,387	-0.78%
2020/08/25	43	130.01	51	131.15	130.50	-8	6,401	-0.12%
2020/08/24	61.1	129.31	52	130.40	129.50	9.1	6,423	0.14%
2020/08/21	56	129.21	48	129.69	129.00	8	6,426	0.12%
2020/08/20	141	130.64	148	127.92	126.00	-7	6,470	-0.11%	大買/大賣/
2020/08/19	161	141.64	138	143.53	137.00	23	6,385	0.36%	大買/大賣/
2020/08/18	40	141.85	39.4	142.16	142.50	0.6	6,376	0.01%
2020/08/17	75	141.96	78	143.21	142.50	-3	6,470	-0.05%
2020/08/14	58	138.78	92	139.47	140.50	-34	6,688	-0.51%
2020/08/13	93	139.01	38	138.45	137.50	55	6,751	0.81%
2020/08/12	87	140.34	68	139.38	139.00	19	6,780	0.28%
2020/08/11	74	142.59	59	143.86	142.00	15	6,857	0.22%
2020/08/10	111	144.42	94	144.09	142.00	17	7,018	0.24%	大買/
2020/08/07	99	142.33	205	143.01	144.00	-106	7,056	-1.50%	大賣/鉅額交易
2020/08/06	117	140.57	63	139.79	140.00	54	7,094	0.76%	大買/
2020/08/05	52	142.38	37.1	142.78	142.00	14.9	7,154	0.21%
2020/08/04	64	141.91	67	142.43	142.00	-3	7,253	-0.04%
2020/08/03	37	141.72	54	141.96	142.50	-17	7,519	-0.23%
2020/07/31	69	141.17	65	141.90	140.50	4	7,586	0.05%
2020/07/30	57	141.63	51	142.09	141.00	6	7,608	0.08%
2020/07/29	170	139.80	117	140.64	140.00	53	7,670	0.69%	大買/大賣/
2020/07/28	240	143.51	209	143.45	139.00	31	7,671	0.40%	大買/大賣/
2020/07/27	98	145.01	130	146.18	145.50	-32	7,674	-0.42%	大賣/
2020/07/24	251.5	149.84	58.7	148.29	146.00	192.8	7,644	2.52%	大買/鉅額交易
2020/07/23	178	150.99	240.5	151.62	154.50	-62.5	7,557	-0.83%	大買/大賣/
2020/07/22	146	149.93	347	149.99	152.50	-201	7,512	-2.68%	大買/大賣/鉅額交易
2020/07/21	79	147.96	173	148.65	147.50	-94	7,416	-1.27%	大賣/
2020/07/20	111	144.91	94	144.82	144.50	17	7,405	0.23%	大買/
2020/07/17	225	148.15	136	148.15	146.00	89	7,463	1.19%	大買/大賣/
2020/07/16	257	148.54	406	149.60	149.00	-149	7,417	-2.01%	大買/大賣/鉅額交易
2020/07/15	186	146.53	216	147.18	144.50	-30	7,196	-0.42%	大買/大賣/
2020/07/14	222	146.41	171.5	146.20	144.00	50.5	7,200	0.70%	大買/大賣/
2020/07/13	103.8	144.97	181	144.99	147.00	-77.2	7,201	-1.07%	大買/大賣/
2020/07/10	221.1	144.46	169	143.67	142.50	52.1	7,193	0.72%	大買/大賣/
2020/07/09	167	146.72	135	147.19	147.50	32	7,151	0.45%	大買/大賣/
2020/07/08	58	144.48	108	144.99	146.50	-50	7,032	-0.71%	大賣/
2020/07/07	203.2	147.22	142.5	145.84	144.00	60.7	6,977	0.87%	大買/大賣/
2020/07/06	269	148.67	250	149.43	150.50	19	6,886	0.28%	大買/大賣/
2020/07/03	154.3	141.17	168	141.92	144.00	-13.8	6,708	-0.20%	大買/大賣/
2020/07/02	86.3	139.08	107	139.46	140.00	-20.7	6,690	-0.31%	大賣/
2020/07/01	147	138.56	105.2	137.88	137.00	41.8	6,676	0.63%	大買/大賣/
2020/06/30	125	140.42	103.2	140.10	140.00	21.8	6,685	0.33%	大買/大賣/
2020/06/29	125.1	138.21	119	139.47	140.50	6.1	6,669	0.09%	大買/大賣/
2020/06/24	242.3	138.83	199.7	138.91	138.50	42.5	6,617	0.64%	大買/大賣/
2020/06/23	315.1	144.49	227	144.47	142.00	88.1	6,567	1.34%	大買/大賣/
2020/06/22	141.1	149.43	100.2	148.13	147.00	40.9	6,503	0.63%	大買/
2020/06/19	151.1	152.07	148.5	153.05	151.50	2.7	6,485	0.04%	大買/大賣/
2020/06/18	204.9	153.23	211.2	154.43	153.50	-6.3	6,453	-0.10%	大買/大賣/
2020/06/17	90	148.81	153	149.84	151.50	-63	6,288	-1.00%	大賣/
2020/06/16	56	144.89	101	146.02	147.50	-45	6,253	-0.72%	大賣/
2020/06/15	115	144.76	72	144.08	141.50	43	6,256	0.69%	大買/
2020/06/12	219	145.18	171	145.75	145.00	48	6,235	0.77%	大買/大賣/
2020/06/11	238	149.16	190.2	149.49	144.00	47.8	6,147	0.78%	大買/大賣/
2020/06/10	143	146.94	139	147.92	150.00	4	6,046	0.07%	大買/大賣/
2020/06/09	321	147.74	346	147.81	145.00	-25	5,965	-0.42%	大買/大賣/
2020/06/08	128	143.43	217	144.15	144.00	-89	5,785	-1.54%	大買/大賣/
2020/06/05	46.2	138.45	113	140.43	140.50	-66.8	5,718	-1.17%	大賣/
2020/06/04	129	139.98	130.1	139.13	139.00	-1.1	5,730	-0.02%	大買/大賣/
2020/06/03	92	137.37	199	137.05	140.50	-107	5,767	-1.86%	大賣/鉅額交易
2020/06/02	91	135.50	84	133.83	134.00	7	5,709	0.12%
2020/06/01	106.1	135.25	96	136.21	135.50	10.1	5,713	0.18%	大買/
2020/05/29	133	134.52	75	133.75	132.50	58	5,755	1.01%	大買/
2020/05/28	106	138.07	68	137.36	136.50	38	5,786	0.66%	大買/
2020/05/27	168	140.10	149	141.37	137.00	19	5,782	0.33%	大買/大賣/
2020/05/26	192	140.60	43	140.06	138.00	149	5,802	2.57%	大買/鉅額交易
2020/05/25	236	143.03	165	142.84	141.50	71	5,776	1.23%	大買/大賣/
2020/05/22	114	142.36	148	141.80	143.00	-34	5,698	-0.60%	大買/大賣/
2020/05/21	251	140.23	417	140.20	142.50	-166	5,604	-2.96%	大買/大賣/鉅額交易
2020/05/20	172	134.74	173	135.25	134.00	-1	5,377	-0.02%	大買/大賣/
2020/05/19	174	133.22	261	133.51	132.00	-87	5,343	-1.63%	大買/大賣/
2020/05/18	306	131.82	212	131.91	130.50	94	5,306	1.77%	大買/大賣/
2020/05/15	338	136.22	307	136.58	136.00	31	5,242	0.59%	大買/大賣/
2020/05/14	243	134.14	255	134.93	131.00	-12	5,277	-0.23%	大買/大賣/
2020/05/13	139	133.71	144	132.44	136.50	-5	5,210	-0.10%	大買/大賣/
2020/05/12	298	134.60	207	132.77	129.00	91	5,131	1.77%	大買/大賣/
2020/05/11	181	133.72	155	134.53	134.50	26	5,065	0.51%	大買/大賣/
2020/05/08	211	132.62	177.2	131.76	135.00	33.8	4,977	0.68%	大買/大賣/
2020/05/07	60	122.55	169	122.41	124.00	-109	4,688	-2.33%	大賣/鉅額交易
2020/05/06	146	120.22	100	121.69	119.00	46	4,626	0.99%	大買/
2020/05/05	112	120.96	179	121.96	121.00	-67	4,591	-1.46%	大買/大賣/
2020/05/04	106	119.69	71	119.58	119.50	35	4,530	0.77%	大買/
2020/04/30	78	119.24	168	119.81	122.50	-90	4,515	-1.99%	大賣/
2020/04/29	101.1	116.83	82	116.29	116.00	19.1	4,438	0.43%	大買/
2020/04/28	81	116.20	94	116.55	117.50	-13	4,449	-0.29%
2020/04/27	68	114.79	75	115.66	115.50	-7	4,441	-0.16%
2020/04/24	54	110.30	125	110.65	112.50	-71	4,402	-1.61%	大賣/
2020/04/23	116	109.37	81	109.35	107.50	35	4,371	0.80%	大買/
2020/04/22	123	104.54	98	104.90	106.50	25	4,328	0.58%	大買/
2020/04/21	110	110.52	71	109.02	107.50	39	4,361	0.89%	大買/
2020/04/20	91	115.80	64	115.46	114.50	27	4,332	0.62%
2020/04/17	149	116.82	154	117.29	117.50	-5	4,323	-0.12%	大買/大賣/
2020/04/16	157	113.61	77	113.83	113.50	80	4,223	1.89%	大買/
2020/04/15	89	118.84	46	119.09	117.50	43	4,215	1.02%
2020/04/14	134	118.93	116	119.24	119.50	18	4,254	0.42%	大買/大賣/
2020/04/13	31	118.23	30	117.92	118.50	1	4,251	0.02%
2020/04/10	36	119.61	25	119.64	119.00	11	4,281	0.26%
2020/04/09	51	120.32	59	119.97	119.00	-8	4,352	-0.18%
2020/04/08	41	121.15	59	121.50	122.00	-18	4,421	-0.41%
2020/04/07	118	120.03	102	120.01	119.50	16	4,496	0.36%	大買/大賣/
2020/04/06	31	115.00	43	114.92	116.50	-12	4,604	-0.26%
2020/04/01	58	108.98	92	109.97	113.00	-34	4,628	-0.73%
2020/03/31	61	110.23	60	110.76	108.50	1	4,601	0.02%
2020/03/30	40	107.25	41	107.15	109.00	-1	4,586	-0.02%
2020/03/27	174	112.90	186	114.45	111.00	-12	4,607	-0.26%	大買/大賣/
2020/03/26	30	105.23	23	105.91	108.50	7	4,526	0.15%
2020/03/25	49	105.50	40	106.14	105.50	9	4,501	0.20%
2020/03/24	32	98.61	46	98.67	99.80	-14	4,467	-0.31%
2020/03/23	9	92.21	10	91.55	91.50	-1	4,474	-0.02%
2020/03/20	51	94.82	92	94.63	96.20	-41	4,487	-0.91%
2020/03/19	36	91.26	48	89.98	89.10	-12	4,494	-0.27%
2020/03/18	48	101.71	65	101.03	99.00	-17	4,627	-0.37%
2020/03/17	73	103.25	83	103.69	101.00	-10	4,614	-0.22%
2020/03/16	81	112.82	113	108.81	107.50	-32	4,573	-0.70%	大賣/
2020/03/13	60	111.35	73.1	112.22	116.00	-13.1	4,653	-0.28%
2020/03/12	176	123.02	163	120.62	121.00	13	4,627	0.28%	大買/大賣/
2020/03/11	76	133.91	54.9	134.39	131.00	21.1	4,587	0.46%
2020/03/10	178	132.48	142	133.02	134.00	36	4,539	0.79%	大買/大賣/
2020/03/09	120.1	138.80	114	135.24	133.00	6.1	4,470	0.14%	大買/大賣/
2020/03/06	70	148.56	48	147.00	147.00	22	4,389	0.50%
2020/03/05	57	151.29	68	151.29	152.00	-11	4,342	-0.25%
2020/03/04	192	152.54	77	152.48	150.50	115	4,310	2.67%	大買/鉅額交易
2020/03/03	112	158.39	106.1	158.85	155.50	6	4,222	0.14%	大買/大賣/
2020/03/02	44	149.98	65	151.88	154.00	-21	4,145	-0.51%
2020/02/27	138.1	156.21	135.1	155.99	151.50	3	4,142	0.07%	大買/大賣/
2020/02/26	53	154.67	36	154.99	153.00	17	4,027	0.42%
2020/02/25	55	152.63	55	153.48	154.50	0	3,976	0.00%
2020/02/24	40	155.63	17	155.68	155.50	23	3,950	0.58%
2020/02/21	84	157.63	92	158.68	158.50	-8	3,936	-0.20%
2020/02/20	93	159.61	89	160.62	157.00	4	3,935	0.10%
2020/02/19	85	156.66	70	157.07	157.50	15	3,931	0.38%
2020/02/18	164	158.45	126	158.71	157.00	38	3,921	0.97%	大買/大賣/
2020/02/17	219.2	159.74	238.1	159.24	163.00	-18.9	3,885	-0.49%	大買/大賣/
2020/02/14	102	150.03	125.1	151.09	153.00	-23.1	3,708	-0.62%	大買/大賣/
2020/02/13	89	150.38	65	149.01	147.50	24	3,669	0.65%
2020/02/12	108	151.36	95	152.02	150.50	13	3,646	0.36%	大買/
2020/02/11	41	148.62	73	149.15	151.00	-32	3,595	-0.89%
2020/02/10	46	145.09	40	146.53	145.00	6	3,588	0.17%
2020/02/07	68	150.18	50	147.07	148.00	18	3,579	0.50%
2020/02/06	45	151.36	57	152.58	153.00	-12	3,563	-0.34%
2020/02/05	32	150.88	18	151.22	149.50	14	3,572	0.39%
2020/02/04	47	149.65	46	151.60	152.00	1	3,574	0.03%
2020/02/03	29	145.97	29	146.31	149.00	0	3,560	0.00%
2020/01/31	85	150.72	178	150.96	151.50	-93	3,551	-2.62%	大賣/
2020/01/30	79.1	155.40	62	155.33	153.00	17.1	3,522	0.49%
2020/01/20	64	163.30	78	164.16	166.50	-14	3,497	-0.40%
2020/01/17	87	162.51	72	163.70	163.00	15	3,515	0.43%
2020/01/16	46	163.10	67	163.33	165.00	-21	3,493	-0.60%
2020/01/15	52.1	160.61	56.1	161.51	160.00	-4	3,446	-0.12%
2020/01/14	26.1	152.14	82.1	152.92	156.00	-56	3,316	-1.69%
2020/01/13	66	149.77	40	151.23	150.00	26	3,281	0.79%
2020/01/10	59	150.40	54	151.64	150.00	5	3,275	0.15%
2020/01/09	121	151.04	132	152.92	149.50	-11	3,311	-0.33%	大買/大賣/
2020/01/08	185	148.26	225.1	149.31	149.00	-40.1	3,236	-1.24%	大買/大賣/
2020/01/07	78.1	146.73	45.1	145.83	144.50	33.1	3,186	1.04%
2020/01/06	113	151.58	81	152.37	150.50	32	3,184	1.00%	大買/
2020/01/03	129	155.66	158	156.35	154.50	-29	3,219	-0.90%	大買/大賣/
2020/01/02	89	154.26	95	155.81	155.00	-6	3,263	-0.18%
2019/12/31	146.1	159.91	162	157.31	156.50	-15.9	3,192	-0.50%	大買/大賣/
2019/12/30	252.1	162.86	186	162.70	163.50	66.1	3,180	2.08%	大買/大賣/
2019/12/26	124	150.93	165	151.61	151.00	-41	3,058	-1.34%	大買/大賣/
2019/12/25	106	149.31	116	148.22	149.50	-10	3,051	-0.33%	大買/大賣/
2019/12/24	29	144.59	85	144.96	146.00	-56	3,043	-1.84%
2019/12/23	123	143.54	103	144.16	143.00	20	3,084	0.65%	大買/大賣/
2019/12/20	50	141.71	63	143.01	141.50	-13	3,047	-0.43%
2019/12/19	66	140.28	90	140.98	140.50	-24	3,042	-0.79%
2019/12/18	107	139.23	93	140.16	138.50	14	3,017	0.46%	大買/
2019/12/17	107	142.11	96	143.06	140.00	11	2,982	0.37%	大買/
2019/12/16	67	141.72	38	142.11	142.00	29	2,960	0.98%
2019/12/13	117.2	142.46	126	143.06	142.50	-8.8	2,936	-0.30%	大買/大賣/
2019/12/12	269	144.88	172	144.50	142.00	97	2,882	3.36%	大買/大賣/
2019/12/11	73	140.25	96	140.64	141.00	-23	2,689	-0.86%
2019/12/10	71	138.96	50	138.56	137.50	21	2,656	0.79%
2019/12/09	162	140.89	110.1	141.07	140.50	52	2,632	1.97%	大買/大賣/
2019/12/06	56	136.55	78	136.92	137.00	-22	2,506	-0.88%
2019/12/05	70	135.51	74	135.58	137.00	-4	2,466	-0.16%
2019/12/04	28	131.64	37	132.86	132.00	-9	2,403	-0.37%
2019/12/03	20	129.98	46.1	130.80	132.00	-26.1	2,392	-1.09%
2019/12/02	64	128.23	85	129.36	130.00	-21	2,376	-0.88%
2019/11/29	41	128.44	28	127.41	127.00	13	2,376	0.55%
2019/11/28	55	130.69	21	130.98	128.50	34	2,403	1.41%
2019/11/27	23	130.85	32	131.98	132.00	-9	2,475	-0.36%
2019/11/26	32	130.30	25	130.46	131.00	7	2,480	0.28%
2019/11/25	39	130.63	67	131.07	131.00	-28	2,493	-1.12%
2019/11/22	24	128.48	28	127.25	127.00	-4	2,490	-0.16%
2019/11/21	16	127.13	16	127.72	127.50	0	2,590	0.00%
2019/11/20	37.1	129.80	23	128.61	128.50	14.1	2,718	0.52%
2019/11/19	25	130.02	21.1	130.91	130.50	4	2,743	0.14%
2019/11/18	39.1	130.87	29	131.31	130.00	10.1	2,776	0.36%
2019/11/15	81	130.93	89	131.72	131.50	-8	2,830	-0.28%
2019/11/14	106	128.49	87	129.16	128.50	19	2,807	0.68%	大買/
2019/11/13	48	129.39	90	129.40	131.00	-42	2,866	-1.47%
2019/11/12	90	126.49	71	125.11	127.50	19	2,846	0.67%
2019/11/11	25	129.50	25	130.02	128.00	0	2,844	0.00%
2019/11/08	46	129.62	14	130.18	129.00	32	2,859	1.12%
2019/11/07	55	130.10	46	129.25	129.50	9	2,863	0.31%
2019/11/06	55	131.54	39	132.22	132.50	16	2,838	0.56%
2019/11/05	12	132.75	16	133.56	134.00	-4	2,826	-0.14%
2019/11/04	54	132.58	65	132.87	132.00	-11	2,845	-0.39%
2019/11/01	55.1	132.36	56	132.29	133.50	-1	2,850	-0.03%
2019/10/31	70	136.50	43	136.47	135.50	27	2,841	0.95%
2019/10/30	23	134.78	41	136.06	137.00	-18	2,847	-0.63%
2019/10/29	61	134.66	52	134.81	134.50	9	2,860	0.31%
2019/10/28	50	135.17	57	135.38	136.50	-7	2,870	-0.24%
2019/10/25	35	135.10	33	134.86	134.00	2	2,865	0.07%
2019/10/24	45	134.68	50	135.33	137.50	-5	2,867	-0.17%
2019/10/23	46	133.07	17	131.94	131.50	29	2,849	1.02%
2019/10/22	7	132.71	6	132.67	132.00	1	2,877	0.03%
2019/10/21	19	132.63	11	132.91	132.50	8	2,913	0.27%
2019/10/18	37	134.53	38	135.12	134.50	-1	2,946	-0.03%
2019/10/17	26	132.48	41	133.61	134.50	-15	2,953	-0.51%
2019/10/16	52	134.53	19	134.50	131.50	33	2,996	1.10%
2019/10/15	27	137.46	14	137.43	138.00	13	2,943	0.44%
2019/10/14	29	138.83	66	138.65	137.00	-37	2,975	-1.24%
2019/10/09	64	135.84	9	135.33	134.00	55	2,953	1.86%
2019/10/08	96	140.66	123	141.18	137.50	-27	2,900	-0.93%	大賣/
2019/10/07	124	141.54	138	140.66	140.50	-14	2,821	-0.50%	大買/大賣/
2019/10/04	32	132.86	18	132.31	133.00	14	2,692	0.52%
2019/10/03	37	132.27	68	131.92	133.00	-31	2,649	-1.17%
2019/10/02	23	129.50	20	129.38	130.00	3	2,558	0.12%
2019/10/01	60	126.83	66	127.51	129.00	-6	2,498	-0.24%
2019/09/27	32	124.70	32	125.06	126.00	0	2,445	0.00%
2019/09/26	22	124.27	36	123.83	125.50	-14	2,393	-0.58%
2019/09/25	18	119.22	19	119.42	119.50	-1	2,326	-0.04%
2019/09/24	20	120.20	23.1	119.75	120.50	-3.1	2,312	-0.13%
2019/09/23	0	0.00	2	116.00	116.00	-2	2,280	-0.09%
2019/09/20	6	116.83	7	116.64	117.00	-1	2,291	-0.04%
2019/09/19	36	114.67	12	115.71	116.00	24	2,285	1.05%
2019/09/18	12	116.38	3	116.67	116.50	9	2,255	0.40%
2019/09/17	5.1	116.51	5	117.40	116.00	0.1	2,244	0.01%
2019/09/16	10.1	117.70	5	118.10	117.50	5.1	2,235	0.23%
2019/09/12	1	119.00	6	119.58	119.50	-5	2,221	-0.23%
2019/09/11	6	118.42	4	119.00	118.00	2	2,219	0.09%
2019/09/10	13	118.23	11	118.32	120.00	2	2,196	0.09%
2019/09/09	2	122.25	4	122.50	121.00	-2	2,168	-0.09%
2019/09/06	1	122.00	6	122.92	123.50	-5	2,157	-0.23%
2019/09/05	6	121.58	3	122.00	122.00	3	2,144	0.14%
2019/09/04	1	120.50	3	121.50	122.00	-2	2,140	-0.09%
2019/09/03	12	121.71	17	122.24	121.00	-5	2,143	-0.23%
2019/09/02	18	120.06	12	120.33	120.00	6	2,117	0.28%
2019/08/30	49	120.48	63	120.39	119.50	-14	2,081	-0.67%
2019/08/29	12	116.50	13	116.85	116.00	-1	1,994	-0.05%
2019/08/28	21	116.21	24	115.88	117.50	-3	1,986	-0.15%
2019/08/27	30	117.52	20	117.40	115.00	10	1,958	0.51%
2019/08/26	75	116.44	62	115.80	116.00	13	1,930	0.67%
2019/08/23	107	126.29	69	126.83	124.00	38	1,833	2.07%	大買/
2019/08/22	9	131.33	18	131.72	132.00	-9	1,700	-0.53%
2019/08/21	50.1	131.71	54	131.47	132.00	-3.9	1,672	-0.23%
2019/08/20	38	129.57	73	129.41	131.50	-35	1,625	-2.15%
2019/08/19	17	127.56	13	127.35	127.50	4	1,543	0.26%
2019/08/16	51	126.04	27	127.30	127.50	24	1,546	1.55%
2019/08/15	3	120.17	11	118.55	120.00	-8	1,453	-0.55%
2019/08/14	40	123.31	12	121.46	119.50	28	1,439	1.94%
2019/08/13	11	121.09	22	118.80	121.00	-11	1,395	-0.79%
2019/08/12	1	123.00	2	120.25	118.50	-1	1,399	-0.07%
2019/08/08	6	120.75	2	120.50	121.00	4	1,470	0.27%
2019/08/07	7	120.29	4	119.50	119.00	3	1,466	0.20%
2019/08/06	12	121.38	7	120.50	122.50	5	1,458	0.34%
2019/08/05	3	125.67	7	124.14	124.00	-4	1,437	-0.28%
2019/08/02	15	126.13	13	125.62	125.00	2	1,432	0.14%
2019/08/01	8	129.44	9	130.28	130.00	-1	1,436	-0.07%
2019/07/31	16	128.16	24	128.54	129.00	-8	1,419	-0.56%
2019/07/30	24	128.25	22	127.89	125.00	2	1,388	0.14%
2019/07/29	9	128.06	2	128.25	127.50	7	1,383	0.51%
2019/07/26	1	126.50	2	126.25	126.50	-1	1,381	-0.07%
2019/07/25	19	129.08	9	127.83	127.50	10	1,399	0.71%
2019/07/24	3	133.67	7	132.86	134.00	-4	1,415	-0.28%
2019/07/23	9	132.17	13	131.58	131.50	-4	1,423	-0.28%
2019/07/22	16	129.81	23	129.65	130.00	-7	1,404	-0.50%
2019/07/19	10	127.35	22	126.57	128.00	-12	1,437	-0.83%
2019/07/18	26	125.75	33	127.62	125.00	-7	1,521	-0.46%
2019/07/17	12	119.54	8	120.81	122.00	4	1,451	0.28%
2019/07/16	34	121.49	47	121.45	121.00	-13	1,440	-0.90%
2019/07/15	23	116.57	21	117.17	118.50	2	1,379	0.15%
2019/07/12	7	114.00	21.2	114.04	113.50	-14.2	1,340	-1.06%
2019/07/11	1	112.00	1	112.50	113.00	0	1,344	0.00%
2019/07/10	8	112.00	3	112.00	112.00	5	1,355	0.37%
2019/07/09	1	112.50	0	0.00	113.00	1	1,339	0.07%
2019/07/05	4	113.25	4	112.88	113.50	0	1,327	0.00%
2019/07/04	3	112.50	7	112.07	112.50	-4	1,323	-0.30%
2019/07/03	26	112.27	25	112.20	111.00	1	1,328	0.08%
2019/07/02	2	111.50	7	111.64	111.50	-5	1,323	-0.38%
2019/07/01	1	110.50	2	112.25	110.50	-1	1,320	-0.08%
2019/06/28	1	110.50	3	110.00	110.00	-2	1,322	-0.15%
2019/06/27	13	109.92	13	110.35	110.50	0	1,338	0.00%
2019/06/26	14	108.50	9	108.33	108.50	5	1,321	0.38%
2019/06/25	4	108.13	7	108.43	107.50	-3	1,322	-0.23%
2019/06/24	2	106.25	2	107.50	108.00	0	1,319	0.00%
2019/06/21	9	107.17	4	106.88	107.50	5	1,319	0.38%
2019/06/20	4	105.00	10	105.50	106.00	-6	1,318	-0.46%
2019/06/19	6	104.08	6	104.50	104.50	0	1,337	0.00%
2019/06/18	0	0.00	11	102.50	102.00	-11	1,338	-0.82%
2019/06/17	3	103.50	7	104.00	103.50	-4	1,351	-0.30%
2019/06/14	19	103.58	4	103.63	104.00	15	1,382	1.09%
2019/06/13	14	104.89	6	104.08	103.50	8	1,457	0.55%
2019/06/12	4	104.25	8	104.31	104.50	-4	1,460	-0.27%
2019/06/11	7	103.21	11	103.41	102.50	-4	1,480	-0.27%
2019/06/10	4	101.63	5	102.20	101.50	-1	1,505	-0.07%
2019/06/06	5	100.10	4	100.88	101.50	1	1,570	0.06%
2019/06/05	2	101.75	2	101.50	101.00	0	1,586	0.00%
2019/06/04	4	102.13	5	101.70	102.00	-1	1,591	-0.06%
2019/06/03	2	100.05	0	0.00	100.50	2	1,586	0.13%
2019/05/31	3	101.50	5	101.40	101.50	-2	1,598	-0.13%
2019/05/30	1	100.50	0	0.00	100.50	1	1,596	0.06%
2019/05/29	5	97.24	6	97.53	99.00	-1	1,592	-0.06%
2019/05/28	19	99.29	13	99.48	98.70	6	1,591	0.38%
2019/05/27	8	100.44	12.1	100.52	101.50	-4.1	1,586	-0.26%
2019/05/24	11	99.79	9	99.46	100.00	2	1,611	0.12%
2019/05/23	21.1	98.09	35	99.21	98.70	-13.9	1,639	-0.85%
2019/05/22	4	102.25	10	102.90	102.00	-6	1,605	-0.37%
2019/05/21	5	102.70	8	102.75	104.00	-3	1,608	-0.19%
2019/05/20	8	102.50	5	103.20	102.50	3	1,604	0.19%
2019/05/17	14	104.43	10	103.60	103.00	4	1,608	0.25%
2019/05/16	93	110.87	79	109.98	105.50	14	1,588	0.88%
2019/05/15	10	106.55	4	106.88	106.50	6	1,518	0.40%
2019/05/14	14	103.64	17	104.47	107.00	-3	1,519	-0.20%
2019/05/13	2	104.50	3	104.00	103.50	-1	1,512	-0.07%
2019/05/10	10	106.85	37	105.64	105.50	-27	1,516	-1.78%
2019/05/09	39	107.63	7	106.71	106.00	32	1,527	2.09%
2019/05/08	4	108.88	11	109.59	110.00	-7	1,507	-0.46%
2019/05/07	22	109.61	17	108.76	108.50	5	1,533	0.33%
2019/05/06	25	109.58	58	109.61	109.50	-33	1,565	-2.11%
2019/05/03	52	114.32	8	114.00	114.50	44	1,561	2.82%
2019/05/02	27	115.00	25	114.96	113.50	2	1,543	0.13%
2019/04/30	12	112.42	29	113.48	115.00	-17	1,495	-1.14%
2019/04/29	32	113.14	39	113.17	110.00	-7	1,449	-0.48%
2019/04/26	12	111.42	12	111.33	111.50	0	1,400	0.00%
2019/04/25	66	112.33	67	112.34	113.50	-1	1,392	-0.07%
2019/04/24	70.2	109.26	58	109.04	109.50	12.2	1,334	0.91%
2019/04/23	20	106.00	10	105.90	104.50	10	1,215	0.82%
2019/04/22	1	106.00	11	105.73	105.50	-10	1,199	-0.83%
2019/04/19	0	0.00	1	104.50	103.00	-1	1,183	-0.08%
2019/04/18	3	104.00	2	104.50	103.00	1	1,192	0.08%
2019/04/17	3	105.33	9	105.28	105.00	-6	1,206	-0.50%
2019/04/16	3	105.67	13	105.65	105.00	-10	1,214	-0.82%
2019/04/15	3	104.00	1	104.00	104.00	2	1,215	0.16%
2019/04/12	0	0.00	2	103.75	103.50	-2	1,244	-0.16%
2019/04/11	3	103.67	4	103.88	103.00	-1	1,248	-0.08%
2019/04/10	7	103.29	10	103.55	103.50	-3	1,247	-0.24%
2019/04/09	3	102.00	60	102.54	102.00	-57	1,245	-4.58%
2019/04/08	0	0.00	4	103.25	103.50	-4	1,253	-0.32%
2019/04/03	3	102.00	2	102.25	102.00	1	1,270	0.08%
2019/04/02	8	102.06	3	102.00	102.50	5	1,279	0.39%
2019/04/01	4	101.88	6	102.58	102.00	-2	1,273	-0.16%
2019/03/29	3	103.83	1	103.50	103.50	2	1,262	0.16%
2019/03/28	21	104.00	1	104.00	103.50	20	1,285	1.56%
2019/03/27	34	103.97	5	104.50	103.50	29	1,307	2.22%
2019/03/26	1	104.50	0	0.00	103.50	1	1,365	0.07%
2019/03/25	2	103.50	3	104.00	103.50	-1	1,473	-0.07%
2019/03/22	2	106.00	21	106.21	105.50	-19	1,565	-1.21%
2019/03/21	4	104.50	5	104.80	104.50	-1	1,554	-0.06%
2019/03/20	5	103.80	0	0.00	103.50	5	1,560	0.32%
2019/03/19	14	103.86	0	0.00	103.50	14	1,573	0.89%
2019/03/18	80	104.31	82	103.80	105.00	-2	1,548	-0.13%
2019/03/15	1	108.50	5	108.00	107.50	-4	1,491	-0.27%
2019/03/14	19	108.29	4	107.75	107.50	15	1,498	1.00%
2019/03/13	25	109.68	28	109.59	109.50	-3	1,483	-0.20%
2019/03/12	28	109.68	14	109.64	108.00	14	1,473	0.95%
2019/03/11	5	107.90	11	107.82	108.00	-6	1,451	-0.41%
2019/03/08	4	105.63	3	106.00	106.00	1	1,490	0.07%
2019/03/07	1	105.50	5	106.50	105.50	-4	1,523	-0.26%
2019/03/06	4	106.50	71	106.50	106.50	-67	1,547	-4.33%
2019/03/05	1	106.50	16	106.28	106.00	-15	1,589	-0.94%
2019/03/04	0	0.00	1	106.50	105.50	-1	1,598	-0.06%
2019/02/27	10	106.00	17	105.50	106.00	-7	1,604	-0.44%
2019/02/26	12	105.58	4	105.75	105.50	8	1,626	0.49%
2019/02/25	60	105.88	32	106.50	105.00	28	1,637	1.71%
2019/02/22	32	108.36	24	107.75	109.00	8	1,647	0.48%
2019/02/21	41	105.23	1	105.00	105.00	40	1,652	2.42%
2019/02/20	3	105.50	6	105.83	105.50	-3	1,684	-0.18%
2019/02/19	10	105.50	0	0.00	105.50	10	1,702	0.59%
2019/02/18	10	104.50	9	105.00	104.50	1	1,751	0.06%
2019/02/15	7	104.50	0	0.00	104.50	7	1,801	0.39%
2019/02/14	22	105.00	0	0.00	105.00	22	1,860	1.18%
2019/02/13	6	107.58	4	108.25	107.50	2	1,912	0.10%
2019/02/12	2	108.50	16	108.03	108.00	-14	1,934	-0.72%
2019/02/11	2	108.50	16	108.59	107.50	-14	1,959	-0.71%
2019/01/30	23	110.20	16	110.41	110.50	7	1,988	0.35%
2019/01/29	15	110.57	14	110.43	110.00	1	1,987	0.05%
2019/01/28	41	113.21	28	113.14	112.50	13	1,990	0.65%
2019/01/25	39	110.21	32	110.38	109.00	7	1,977	0.35%
2019/01/24	12	107.38	27	107.11	108.00	-15	1,963	-0.76%
2019/01/23	6	103.33	0	0.00	103.00	6	1,961	0.31%
2019/01/22	1	104.00	1	104.50	103.50	0	1,970	0.00%
2019/01/21	3	104.00	2	104.00	103.50	1	1,986	0.05%
2019/01/18	4	104.13	6	104.25	104.00	-2	2,000	-0.10%
2019/01/17	9	106.50	6	109.00	103.50	3	2,034	0.15%
2019/01/16	9	107.67	10	107.55	108.00	-1	2,038	-0.05%
2019/01/15	4	103.00	0	0.00	102.50	4	2,027	0.20%
2019/01/14	6	103.08	9	103.11	103.00	-3	2,040	-0.15%
2019/01/11	2	103.50	3	104.33	103.50	-1	2,081	-0.05%
2019/01/10	3	104.33	1	106.50	103.00	2	2,145	0.09%
2019/01/09	3	106.83	2	106.00	105.50	1	2,182	0.05%
2019/01/08	7	107.50	10	108.35	108.00	-3	2,186	-0.14%
2019/01/07	9	105.22	11	104.73	106.00	-2	2,182	-0.09%
2019/01/04	10	101.40	10	102.45	101.50	0	2,173	0.00%
2019/01/03	0	0.00	7	107.07	106.50	-7	2,167	-0.32%
2019/01/02	11	107.91	2	108.25	107.50	9	2,169	0.41%
2018/12/28	3	107.17	21	107.00	107.50	-18	2,174	-0.83%
2018/12/27	32	109.27	15	107.87	106.00	17	2,185	0.78%
2018/12/26	5	108.00	16	107.66	107.00	-11	2,183	-0.50%
2018/12/25	6	104.50	1	105.00	104.50	5	2,185	0.23%
2018/12/24	1	106.00	11	107.23	107.00	-10	2,189	-0.46%
2018/12/22	9	104.44	6	104.83	105.00	3	2,241	0.13%
2018/12/21	12	105.00	1	106.00	105.00	11	2,302	0.48%
2018/12/20	6	105.83	15	105.30	105.50	-9	2,326	-0.39%
2018/12/19	52	108.58	39	108.90	107.50	13	2,314	0.56%
2018/12/18	49	106.39	92	106.39	105.50	-43	2,262	-1.90%
2018/12/17	105	100.76	104	101.20	101.50	1	2,156	0.05%	大買/大賣/
2018/12/14	7	107.93	2	109.00	108.00	5	2,056	0.24%
2018/12/13	6	109.75	11	109.55	110.00	-5	2,047	-0.24%
2018/12/12	47	110.12	57	110.30	110.00	-10	2,037	-0.49%
2018/12/11	2	105.75	1	105.50	106.00	1	2,018	0.05%
2018/12/10	1	103.50	6	104.25	105.50	-5	2,025	-0.25%
2018/12/07	12	104.42	13	104.46	104.50	-1	2,013	-0.05%
2018/12/06	30	106.72	3	104.17	104.00	27	2,008	1.34%
2018/12/05	18	107.00	18	106.61	107.50	0	2,000	0.00%
2018/12/04	28	112.16	8	111.75	109.50	20	2,003	1.00%
2018/12/03	15	117.87	20	117.75	116.00	-5	1,967	-0.25%
2018/11/30	7	111.29	34	112.18	113.50	-27	1,918	-1.41%
2018/11/29	22	110.41	5	111.70	109.00	17	1,886	0.90%
2018/11/28	61	111.60	76	111.66	111.00	-15	1,864	-0.80%
2018/11/27	8	107.63	35	108.09	108.00	-27	1,812	-1.49%
2018/11/26	2	105.50	1	105.50	106.50	1	1,797	0.06%
2018/11/23	6	104.83	13	105.92	105.50	-7	1,805	-0.39%
2018/11/22	10	106.20	18	106.83	105.00	-8	1,783	-0.45%
2018/11/21	9	105.39	8	105.88	104.50	1	1,771	0.06%
2018/11/20	48	109.25	74	109.37	107.50	-26	1,734	-1.50%
2018/11/19	5	107.80	20	108.03	109.00	-15	1,694	-0.89%
2018/11/16	6	106.17	8	106.81	106.00	-2	1,659	-0.12%
2018/11/15	11	105.50	32	105.23	106.00	-21	1,629	-1.29%
2018/11/14	16	101.94	28	103.45	105.00	-12	1,576	-0.76%
2018/11/13	27	96.86	94	99.83	103.00	-67	1,515	-4.42%
2018/11/12	130	97.96	65	97.96	98.10	65	1,461	4.45%	大買/
2018/11/09	7	100.53	20	101.37	102.50	-13	1,410	-0.92%
2018/11/08	76	99.85	24	99.88	98.10	52	1,421	3.66%
2018/11/07	30	97.97	48	97.81	99.60	-18	1,451	-1.24%
2018/11/06	17	95.04	9	95.11	94.10	8	1,462	0.55%
2018/11/05	6	95.22	24	95.28	95.50	-18	1,446	-1.24%
2018/11/02	12	94.88	16	95.21	94.00	-4	1,434	-0.28%
2018/11/01	6	93.13	18	94.05	93.20	-12	1,410	-0.85%
2018/10/31	6	90.92	30	90.75	92.00	-24	1,380	-1.74%
2018/10/30	8	85.13	17	85.17	85.70	-9	1,349	-0.67%
2018/10/29	13	85.49	13	86.64	86.30	0	1,344	0.00%
2018/10/26	8	86.24	33	86.07	86.30	-25	1,334	-1.87%
2018/10/25	47	87.37	7	87.10	87.00	40	1,322	3.02%
2018/10/24	31	89.71	21	90.88	92.10	10	1,292	0.77%
2018/10/23	39	93.37	5	92.48	91.20	34	1,269	2.68%
2018/10/22	9	94.12	18	94.33	94.50	-9	1,256	-0.72%
2018/10/19	70	94.76	40	95.02	94.30	30	1,246	2.41%
2018/10/18	60	93.86	61	94.28	95.00	-1	1,218	-0.08%
2018/10/17	10	87.75	21	86.99	89.80	-11	1,155	-0.95%
2018/10/16	10	82.94	2	85.55	81.90	8	1,109	0.72%
2018/10/15	7	83.80	6	84.43	83.30	1	1,089	0.09%
2018/10/12	9	83.87	5	83.54	83.90	4	1,074	0.37%
2018/10/11	13	81.48	3	81.63	81.20	10	1,065	0.94%
2018/10/09	21	89.76	3	88.87	88.80	18	1,043	1.73%
2018/10/08	11	89.45	2	91.55	91.10	9	1,043	0.86%
2018/10/05	17	90.41	15	89.98	91.00	2	1,041	0.19%
2018/10/04	15	94.14	14	93.92	93.50	1	1,025	0.10%
2018/10/03	17	94.44	15	94.37	92.90	2	1,008	0.20%
2018/10/02	5	96.92	4	97.23	97.00	1	992	0.10%
2018/10/01	72	97.49	75	97.88	96.90	-3	979	-0.31%
2018/09/28	80	95.03	89	94.70	96.50	-9	923	-0.97%
2018/09/27	30	90.84	41	91.21	91.00	-11	856	-1.28%
2018/09/26	8	86.31	24	86.61	86.60	-16	807	-1.98%
2018/09/25	14	84.85	4	85.15	84.30	10	795	1.26%
2018/09/21	11	83.09	6	83.58	83.30	5	788	0.63%
2018/09/20	0	0.00	27	83.06	82.00	-27	785	-3.44%
2018/09/19	4	84.80	0	0.00	84.30	4	793	0.50%
2018/09/18	0	0.00	4	85.23	84.90	-4	796	-0.50%
2018/09/17	4	84.73	9	84.86	84.20	-5	795	-0.63%
2018/09/14	7	83.50	12	83.02	83.90	-5	806	-0.62%
2018/09/13	4	80.83	5	81.00	80.80	-1	799	-0.13%
2018/09/12	2	78.35	51	78.51	78.70	-49	797	-6.15%
2018/09/11	11	78.58	1	79.00	79.70	10	794	1.26%
2018/09/10	19	78.84	11	78.69	78.00	8	789	1.01%
2018/09/07	9	82.57	3	84.37	82.00	6	770	0.78%
2018/09/06	4	85.43	4	85.90	84.50	0	763	0.00%
2018/09/05	11	86.18	15	86.15	85.90	-4	759	-0.53%
2018/09/04	3	84.70	1	85.80	85.30	2	759	0.26%
2018/09/03	2	84.85	5	85.14	84.60	-3	759	-0.39%
2018/08/31	1	83.30	1	84.30	84.50	0	758	0.00%
2018/08/30	13	85.07	5	85.26	84.30	8	765	1.05%
2018/08/29	2	83.60	3	83.97	84.30	-1	752	-0.13%
2018/08/28	2	82.70	2	83.00	82.40	0	761	0.00%
2018/08/27	0	0.00	3	83.13	82.80	-3	754	-0.40%
2018/08/24	1	83.50	2	83.60	83.10	-1	760	-0.13%
2018/08/23	55	83.73	11	84.05	82.80	44	767	5.73%
2018/08/22	1	83.00	1	82.90	82.70	0	768	0.00%
2018/08/21	1	82.70	0	0.00	82.70	1	773	0.13%
2018/08/20	2	82.00	5	82.02	81.90	-3	781	-0.38%
2018/08/17	5	82.52	1	81.60	81.60	4	779	0.51%
2018/08/16	23	81.12	6	80.30	81.60	17	764	2.22%
2018/08/15	26	80.75	15	80.91	80.50	11	746	1.47%
2018/08/14	38	83.65	24	84.34	82.80	14	718	1.95%
2018/08/13	29	90.48	18	90.35	89.90	11	658	1.67%
2018/08/10	4	99.90	6	101.17	99.40	-2	606	-0.33%
2018/08/09	5	101.10	0	0.00	100.50	5	602	0.83%
2018/08/08	1	102.00	7	102.71	103.00	-6	610	-0.98%
2018/08/07	5	101.60	1	102.00	101.50	4	619	0.65%
2018/08/06	2	102.50	0	0.00	102.00	2	642	0.31%
2018/08/03	1	101.00	4	102.50	102.50	-3	663	-0.45%
2018/08/02	1	102.50	1	100.50	100.00	0	659	0.00%
2018/08/01	1	101.00	11	102.41	101.50	-10	661	-1.51%
2018/07/31	5	100.28	2	100.75	101.50	3	658	0.46%
2018/07/30	0	0.00	2	101.75	101.50	-2	653	-0.31%
2018/07/27	6	101.50	2	104.00	103.00	4	654	0.61%
2018/07/26	10	101.05	1	101.50	102.50	9	661	1.36%
2018/07/25	2	105.00	2	105.50	105.50	0	660	0.00%
2018/07/24	2	104.00	3	104.67	105.50	-1	650	-0.15%
2018/07/23	5	103.90	3	105.00	105.00	2	652	0.31%
2018/07/20	0	0.00	1	106.50	106.00	-1	664	-0.15%
2018/07/19	4	107.00	0	0.00	106.50	4	684	0.58%
2018/07/18	0	0.00	4	107.00	107.50	-4	712	-0.56%
2018/07/17	9	107.72	2	108.00	106.50	7	775	0.90%
2018/07/16	10	107.50	3	106.83	107.00	7	830	0.84%
2018/07/13	3	102.50	4	103.00	104.00	-1	843	-0.12%
2018/07/12	2	101.75	1	102.50	101.50	1	852	0.12%
2018/07/11	3	101.50	2	102.25	101.50	1	869	0.12%
2018/07/10	2	103.00	35	103.01	104.00	-33	886	-3.72%
2018/07/09	3	102.00	0	0.00	101.00	3	885	0.34%
2018/07/06	2	102.00	1	103.00	103.50	1	890	0.11%
2018/07/05	7	105.14	4	105.00	103.50	3	907	0.33%
2018/07/04	1	105.00	2	105.00	105.00	-1	915	-0.11%
2018/07/03	2	105.50	3	106.17	104.50	-1	921	-0.11%
2018/07/02	2	105.75	2	106.00	106.00	0	929	0.00%
2018/06/29	15	106.13	12	105.63	106.00	3	939	0.32%
2018/06/28	8	104.75	9	105.78	107.00	-1	947	-0.11%
2018/06/27	4	106.88	4	107.00	105.50	0	940	0.00%
2018/06/26	4	107.50	2	108.00	107.50	2	969	0.21%
2018/06/25	2	108.50	10	110.40	110.00	-8	1,002	-0.80%
2018/06/22	2	107.50	5	107.60	107.50	-3	1,001	-0.30%
2018/06/21	0	0.00	2	107.25	107.50	-2	1,005	-0.20%
2018/06/20	7	105.07	0	0.00	105.50	7	1,018	0.69%
2018/06/19	1	107.50	1	107.00	106.50	0	1,037	0.00%
2018/06/15	18	108.78	10	108.80	108.00	8	1,044	0.77%
2018/06/14	17	108.44	3	108.50	107.50	14	1,057	1.32%
2018/06/13	3	111.67	0	0.00	111.00	3	1,104	0.27%
2018/06/12	5	111.80	15	111.73	112.00	-10	1,116	-0.90%
2018/06/11	6	110.83	2	111.75	110.00	4	1,123	0.36%
2018/06/08	2	111.75	0	0.00	111.50	2	1,157	0.17%
2018/06/07	5	113.50	3	114.17	113.00	2	1,191	0.17%
2018/06/06	11	113.86	7	113.79	114.00	4	1,204	0.33%
2018/06/05	30	114.25	3	113.17	112.50	27	1,200	2.25%
2018/06/04	2	116.50	26	117.04	117.00	-24	1,193	-2.01%
2018/06/01	8	116.56	5	117.40	117.00	3	1,192	0.25%
2018/05/31	6	116.08	10	117.00	117.50	-4	1,186	-0.34%
2018/05/30	7	116.50	13	116.96	115.00	-6	1,177	-0.51%
2018/05/29	5	116.50	74	115.89	116.50	-69	1,173	-5.88%
2018/05/28	9	115.61	10	115.60	115.00	-1	1,176	-0.08%
2018/05/25	2	112.50	3	112.67	113.00	-1	1,176	-0.08%
2018/05/24	2	110.50	3	111.17	111.50	-1	1,182	-0.08%
2018/05/23	9	111.50	3	113.17	111.00	6	1,194	0.50%
2018/05/22	11	113.14	23	112.87	113.00	-12	1,200	-1.00%
2018/05/21	9	109.67	9	110.06	110.00	0	1,208	0.00%
2018/05/18	8	109.13	4	109.25	108.00	4	1,216	0.33%
2018/05/17	12	109.75	2	111.75	109.50	10	1,233	0.81%
2018/05/16	4	110.88	1	112.00	110.50	3	1,234	0.24%
2018/05/15	44	111.43	26	112.46	112.50	18	1,264	1.42%
2018/05/14	26	110.46	15	111.47	112.50	11	1,301	0.85%
2018/05/11	5	110.20	31	109.85	111.00	-26	1,305	-1.99%
2018/05/10	11	107.82	1	106.00	107.00	10	1,310	0.76%
2018/05/09	55	107.35	8	107.94	106.50	47	1,330	3.53%
2018/05/08	4	105.63	2	106.50	105.00	2	1,368	0.15%
2018/05/07	25	105.80	10	106.90	105.00	15	1,387	1.08%
2018/05/04	6	104.83	3	104.83	105.50	3	1,397	0.21%
2018/05/03	8	105.25	12	105.75	104.00	-4	1,424	-0.28%
2018/05/02	15	108.07	6	107.50	108.00	9	1,432	0.63%
2018/04/30	5	104.00	10	104.50	105.00	-5	1,437	-0.35%
2018/04/27	15	102.60	3	102.83	103.00	12	1,449	0.83%
2018/04/26	19	104.03	16	103.69	100.50	3	1,470	0.20%
2018/04/25	13	103.73	12	103.58	104.50	1	1,473	0.07%
2018/04/24	28	104.82	46	104.67	106.50	-18	1,510	-1.19%
2018/04/23	61	108.54	46	107.93	106.50	15	1,485	1.01%
2018/04/20	73	118.30	31	119.10	118.00	42	1,434	2.93%
2018/04/19	8	123.88	24	123.98	124.00	-16	1,387	-1.15%
2018/04/18	8	122.81	21	123.29	122.00	-13	1,391	-0.93%
2018/04/17	12	122.88	17	123.09	122.50	-5	1,407	-0.36%
2018/04/16	14	122.21	9	122.89	122.50	5	1,484	0.34%
2018/04/13	3	120.00	8	120.44	120.50	-5	1,499	-0.33%
2018/04/12	5	118.00	8	119.06	119.00	-3	1,506	-0.20%
2018/04/11	16	121.78	4	122.25	119.00	12	1,523	0.79%
2018/04/10	1	122.50	0	0.00	121.50	1	1,521	0.07%
2018/04/09	10	121.50	3	121.17	122.00	7	1,542	0.45%
2018/04/03	7	119.71	9	120.44	120.00	-2	1,545	-0.13%
2018/04/02	17	120.62	7	121.43	120.00	10	1,539	0.65%
2018/03/31	9	122.78	3	123.17	123.50	6	1,533	0.39%
2018/03/30	8	125.00	7	126.00	124.50	1	1,537	0.07%
2018/03/29	33	126.06	57	127.58	124.00	-24	1,552	-1.55%
2018/03/28	32	125.91	33	125.65	125.50	-1	1,530	-0.07%
2018/03/27	8	123.63	12	123.92	123.50	-4	1,512	-0.26%
2018/03/26	8	121.31	12	121.63	121.00	-4	1,524	-0.26%
2018/03/23	39	120.71	39	118.17	121.50	0	1,527	0.00%
2018/03/22	18	121.69	24	121.35	120.50	-6	1,532	-0.39%
2018/03/21	15	123.90	6	123.92	123.00	9	1,521	0.59%
2018/03/20	11	122.68	17	123.03	123.00	-6	1,539	-0.39%
2018/03/19	50	122.54	54	123.41	122.50	-4	1,551	-0.26%
2018/03/16	17	118.29	8	118.88	118.00	9	1,514	0.59%
2018/03/15	13	119.54	23	119.93	120.50	-10	1,534	-0.65%
2018/03/14	74	120.49	33	120.64	118.50	41	1,562	2.62%
2018/03/13	35	119.60	38	118.29	120.00	-3	1,564	-0.19%
2018/03/12	16	114.09	17	113.74	115.00	-1	1,573	-0.06%
2018/03/09	6	112.67	6	112.92	112.00	0	1,582	0.00%
2018/03/08	9	112.72	10	112.40	113.50	-1	1,647	-0.06%
2018/03/07	4	110.88	7	110.79	110.00	-3	1,673	-0.18%
2018/03/06	16	111.97	21	112.05	112.00	-5	1,747	-0.29%
2018/03/05	15	111.53	2	112.50	110.00	13	1,848	0.70%
2018/03/02	1	114.50	6	113.92	114.00	-5	1,989	-0.25%
2018/03/01	9	111.67	3	112.00	112.00	6	2,013	0.30%
2018/02/27	3	114.33	9	114.11	113.50	-6	2,051	-0.29%
2018/02/26	2	114.00	5	114.30	113.00	-3	2,172	-0.14%
2018/02/23	2	112.50	7	112.50	113.00	-5	2,266	-0.22%
2018/02/22	14	110.89	7	110.79	111.50	7	2,318	0.30%
2018/02/21	5	109.20	8	110.00	110.50	-3	2,363	-0.13%
2018/02/12	9	108.44	3	107.67	107.00	6	2,404	0.25%
2018/02/09	16	104.56	24	105.60	110.00	-8	2,501	-0.32%
2018/02/08	13	109.46	8	109.31	109.50	5	2,538	0.20%
2018/02/07	39	112.40	64	112.10	110.50	-25	2,617	-0.96%
2018/02/06	35	108.21	14	106.68	104.50	21	2,686	0.78%
2018/02/05	9	114.06	19	113.21	115.50	-10	2,828	-0.35%
2018/02/02	19	118.18	30	117.70	117.00	-11	2,860	-0.38%
2018/02/01	12	119.79	23	120.46	120.00	-11	2,890	-0.38%
2018/01/31	36	120.00	10	120.40	119.00	26	2,886	0.90%
2018/01/30	14	122.82	16	123.97	122.00	-2	2,858	-0.07%
2018/01/29	13	123.38	9	123.44	123.50	4	2,901	0.14%
2018/01/26	17	121.74	19	123.89	125.00	-2	2,928	-0.07%
2018/01/25	9	125.11	7	125.29	124.50	2	2,922	0.07%
2018/01/24	5	125.70	1	126.00	127.00	4	2,906	0.14%
2018/01/23	9	127.67	34	127.74	127.50	-25	2,897	-0.86%
2018/01/22	50	130.23	29	129.62	128.50	21	2,894	0.73%
2018/01/19	26	127.15	9	128.06	127.00	17	2,885	0.59%
2018/01/18	31	130.98	33	131.15	130.00	-2	2,896	-0.07%
2018/01/17	3	125.17	4	125.50	126.00	-1	2,845	-0.04%
2018/01/16	16	124.88	4	125.00	125.00	12	2,853	0.42%
2018/01/15	5	124.10	2	125.50	123.00	3	2,841	0.11%
2018/01/12	7	122.57	11	123.36	125.00	-4	2,831	-0.14%
2018/01/11	18	121.00	16	122.06	123.00	2	2,815	0.07%
2018/01/10	54	122.74	34	123.84	125.50	20	2,786	0.72%
2018/01/09	13	134.81	5	132.90	131.50	8	2,706	0.30%
2018/01/08	2	133.25	4	133.50	134.50	-2	2,681	-0.07%
2018/01/05	8	132.69	1	133.00	133.00	7	2,678	0.26%
2018/01/04	14	137.11	4	135.75	135.50	10	2,676	0.37%
2018/01/03	25	139.74	15	138.10	140.00	10	2,672	0.37%
2018/01/02	4	131.88	1	135.00	132.50	3	2,663	0.11%