中砂 (1560)-元大-博愛券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
282.5
漲跌
▲6.0
漲幅
+2.17%
成交量
1,569張
產業
上市電機機械類股
514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

中砂 (1560)籌碼相關－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/06/07	0	0.00	0.2	276.50	282.50	-0.2	3,825	0.00%
2024/06/06	3.1	281.07	1	278.00	276.50	2.1	3,887	0.05%
2024/06/05	2	282.25	1	283.50	281.50	1	3,864	0.03%
2024/06/04	5	286.50	6	283.00	282.00	-1	3,912	-0.03%
2024/06/03	6.3	296.31	5	296.20	290.00	1.3	3,917	0.03%
2024/05/31	11	285.00	9.5	283.85	280.50	1.6	3,811	0.04%
2024/05/30	3	283.68	4.3	286.92	295.50	-1.3	3,627	-0.04%
2024/05/29	2	278.00	2	279.50	283.00	0	3,623	0.00%
2024/05/28	1	279.50	1	274.50	275.50	0	3,613	0.00%
2024/05/27	6.4	271.88	6	273.75	272.00	0.4	3,664	0.01%
2024/05/24	1	264.50	2	267.22	268.50	-1	3,729	-0.03%
2024/05/23	1	264.00	0	265.50	263.00	1	3,790	0.03%
2024/05/22	13	260.50	14	262.71	262.50	-1	3,970	-0.03%
2024/05/21	0	257.11	1	262.00	261.50	-1	4,076	-0.02%
2024/05/20	1	251.99	1	252.00	250.00	0	4,167	0.00%
2024/05/17	2	245.50	2	243.57	247.50	0	4,214	0.00%
2024/05/16	0	242.00	0	0.00	242.00	0	4,217	0.00%
2024/05/15	0	245.50	0	0.00	241.50	0	4,264	0.00%
2024/05/14	0	0.00	0	244.00	246.00	0	4,375	0.00%
2024/05/13	1	245.01	0	0.00	245.00	1	4,397	0.02%
2024/05/09	1	251.00	0	0.00	250.00	1	4,524	0.02%
2024/05/08	0	0.00	1	255.43	253.50	-1	4,791	-0.02%
2024/05/07	1	250.00	0	0.00	249.50	1	4,976	0.02%
2024/05/06	0	254.50	1	252.50	250.50	-1	5,034	-0.02%
2024/05/03	1	245.04	0	0.00	243.50	1	5,002	0.02%
2024/04/30	0	257.00	2	260.00	255.00	-2	5,021	-0.04%
2024/04/29	2	261.75	3.1	261.92	264.00	-1.1	4,958	-0.02%
2024/04/26	2	259.25	0	0.00	256.00	2	4,966	0.04%
2024/04/25	4	251.25	10.1	257.20	257.50	-6.1	5,018	-0.12%
2024/04/24	1.1	236.14	2	236.26	243.00	-0.9	4,996	-0.02%
2024/04/23	2	223.00	1	225.50	221.00	1	5,037	0.02%
2024/04/22	1	235.00	1	229.50	221.00	0	5,047	0.00%
2024/04/19	9.3	241.62	12.5	242.14	233.00	-3.2	5,114	-0.06%
2024/04/17	2.1	258.10	0.1	261.42	259.50	2.1	5,100	0.04%
2024/04/16	2	250.75	3	250.00	250.00	-1	5,076	-0.02%
2024/04/15	1.1	253.47	2	251.00	254.00	-0.9	5,077	-0.02%
2024/04/12	1.2	259.00	0	0.00	256.00	1.2	5,065	0.02%
2024/04/11	0.1	254.64	0	0.00	254.50	0.1	5,053	0.00%
2024/04/10	2	257.50	0	0.00	257.50	2	5,029	0.04%
2024/04/09	3	261.16	2.5	258.90	258.50	0.5	5,032	0.01%
2024/04/08	2	265.25	7	264.43	264.00	-5	5,014	-0.10%
2024/04/03	6	269.83	3	266.33	266.50	3	5,056	0.06%
2024/04/02	7.2	277.60	10.1	280.60	272.50	-2.8	5,024	-0.06%
2024/04/01	4	269.50	14	268.86	270.50	-10	4,956	-0.20%
2024/03/29	5	262.70	2.1	265.27	261.50	3	5,046	0.06%
2024/03/28	8	261.06	6	260.08	259.00	2	5,089	0.04%
2024/03/27	14.1	261.05	5.2	261.79	264.00	8.9	5,048	0.18%
2024/03/26	1	255.50	6	254.33	253.50	-5	4,948	-0.10%
2024/03/25	9	253.83	2	254.25	254.00	7	4,886	0.14%
2024/03/22	0	0.00	1.1	243.67	245.00	-1.1	4,845	-0.02%
2024/03/21	0.1	248.00	1	244.50	245.00	-0.9	4,840	-0.02%
2024/03/20	1.1	250.02	0	0.00	247.50	1.1	4,850	0.02%
2024/03/19	5.6	253.60	1	256.50	251.00	4.6	4,851	0.09%
2024/03/18	5.1	251.71	0	0.00	256.00	5.1	4,863	0.10%
2024/03/15	1	245.50	1	244.50	243.50	0	4,827	0.00%
2024/03/13	1.2	254.70	1	244.00	243.50	0.2	4,873	0.00%
2024/03/12	2	252.25	4	252.38	251.50	-2	4,863	-0.04%
2024/03/08	3	253.00	5	245.60	241.00	-2	4,848	-0.04%
2024/03/07	1.3	247.40	1	254.00	246.00	0.3	4,845	0.01%
2024/03/06	2.2	249.34	0	0.00	254.50	2.2	4,830	0.04%
2024/03/05	0.4	251.88	4	251.25	251.50	-3.6	4,809	-0.07%
2024/03/04	2.5	256.96	0	0.00	255.00	2.5	4,796	0.05%
2024/03/01	4.3	256.37	4	253.75	256.00	0.3	4,745	0.01%
2024/02/29	4.2	256.42	1	259.00	258.00	3.2	4,710	0.07%
2024/02/27	1.2	262.66	2	272.47	268.00	-0.8	4,625	-0.02%
2024/02/26	4.1	271.15	3	272.95	273.00	1.1	4,609	0.02%
2024/02/23	6.3	288.00	2.1	280.03	276.50	4.2	4,613	0.09%
2024/02/22	4	271.47	3	275.50	275.50	1	4,399	0.02%
2024/02/21	3	248.01	3.1	251.02	250.50	-0.1	4,269	0.00%
2024/02/20	1	243.00	2	238.25	238.00	-1	4,145	-0.02%
2024/02/19	0.1	234.50	8	235.25	233.00	-8	4,100	-0.19%
2024/02/16	3	238.00	8	239.19	238.00	-5	4,154	-0.12%
2024/02/15	7	228.55	10.3	238.30	238.00	-3.2	4,174	-0.08%
2024/02/05	3	218.83	1	219.47	220.50	2	4,227	0.05%
2024/02/02	6	221.33	3	218.83	217.50	3	4,217	0.07%
2024/02/01	2	222.50	3	220.17	217.50	-1	4,271	-0.02%
2024/01/31	33.3	219.42	18	221.47	219.50	15.3	4,353	0.35%
2024/01/30	5.1	205.68	8.2	203.95	209.50	-3.1	4,300	-0.07%
2024/01/29	0	197.00	2	195.00	195.50	-2	4,204	-0.05%
2024/01/26	2	188.50	2	189.50	189.00	0	4,304	0.00%
2024/01/25	1	187.50	2	188.50	187.00	-1	4,389	-0.02%
2024/01/23	3	196.50	3.3	197.30	195.50	-0.3	4,411	-0.01%
2024/01/22	5	195.20	2.9	194.89	196.50	2.1	4,398	0.05%
2024/01/19	4.2	193.31	1.2	193.85	194.50	3.1	4,359	0.07%
2024/01/18	2	197.50	1	194.00	194.00	1	4,295	0.02%
2024/01/17	0	199.50	3.1	194.54	196.00	-3	4,222	-0.07%
2024/01/16	0	197.00	0	0.00	193.50	0	4,168	0.00%
2024/01/15	1.2	197.80	3	197.98	197.00	-1.8	4,189	-0.04%
2024/01/11	1	187.00	1	188.50	189.00	0	4,132	0.00%
2024/01/10	3	189.00	0	0.00	185.50	3	4,162	0.07%
2024/01/09	1	186.50	1.5	186.67	187.00	-0.5	4,175	-0.01%
2024/01/08	1.6	181.53	0	0.00	180.50	1.6	4,161	0.04%
2024/01/05	1	183.00	1	182.50	182.50	0	4,214	0.00%
2024/01/03	1.2	187.67	4	186.75	188.00	-2.8	4,435	-0.06%
2023/12/29	1	191.00	5	191.90	192.00	-4	4,481	-0.09%
2023/12/28	0.2	188.00	0	0.00	189.00	0.2	4,494	0.00%
2023/12/27	5	192.10	7	188.14	190.50	-2	4,522	-0.04%
2023/12/26	11	189.96	19	189.45	189.00	-8	4,613	-0.17%
2023/12/25	7	184.00	6	184.00	185.00	1	4,795	0.02%
2023/12/22	6	171.33	0	0.00	174.00	6	4,967	0.12%
2023/12/19	0	0.00	4	171.75	171.00	-4	5,028	-0.08%
2023/12/18	1	172.50	0	0.00	172.50	1	5,048	0.02%
2023/12/15	8	175.75	0	0.00	174.50	8	5,045	0.16%
2023/12/14	0	182.00	0	0.00	180.00	0	5,031	0.00%
2023/12/13	0	182.00	0	0.00	178.50	0	5,055	0.00%
2023/12/12	0	180.50	1	179.00	178.00	-1	5,051	-0.02%
2023/12/11	0	0.00	1	178.00	175.50	-1	5,161	-0.02%
2023/12/08	0	178.75	4	176.63	179.00	-4	5,246	-0.08%
2023/12/07	0	0.00	4	176.88	174.00	-4	5,251	-0.08%
2023/12/06	1	178.50	0	0.00	180.50	1	5,213	0.02%
2023/12/05	3	181.17	3	182.83	182.00	0	5,182	0.00%
2023/12/04	1	188.50	2	189.00	186.50	-1	5,163	-0.02%
2023/12/01	1	184.00	0	0.00	187.00	1	5,147	0.02%
2023/11/30	3	184.00	3	184.50	184.00	0	5,116	0.00%
2023/11/29	1	183.50	1	186.00	186.00	0	5,103	0.00%
2023/11/24	2	186.00	1	184.00	184.00	1	4,991	0.02%
2023/11/22	5	181.50	8	182.88	188.00	-3	4,881	-0.06%
2023/11/21	1	177.50	1	179.00	177.00	0	4,809	0.00%
2023/11/20	1	175.50	0	0.00	177.50	1	4,831	0.02%
2023/11/17	7	177.00	1	177.50	176.50	6	4,872	0.12%
2023/11/16	0.1	177.00	2	176.51	176.00	-1.9	4,870	-0.04%
2023/11/15	1	178.13	14	181.36	178.00	-13	4,852	-0.27%
2023/11/14	1	183.50	2	182.00	181.50	-1	4,796	-0.02%
2023/11/13	10	181.25	17	180.85	181.00	-7	4,726	-0.15%
2023/11/10	0	0.00	1	172.00	171.00	-1	4,548	-0.02%
2023/11/09	2	171.00	5	172.60	173.50	-3	4,534	-0.07%
2023/11/08	14	174.00	12.1	172.24	169.50	2	4,430	0.04%
2023/11/07	7	169.22	5	170.00	169.50	2	4,285	0.05%
2023/11/06	4	181.50	5.3	181.61	178.50	-1.3	4,092	-0.03%
2023/11/03	20.1	178.46	7	179.00	180.00	13.1	4,013	0.33%
2023/11/02	10	169.10	1	168.50	171.00	9	3,884	0.23%
2023/11/01	0	166.00	1	168.00	168.50	-1	3,798	-0.03%
2023/10/31	0	0.00	0	162.50	162.50	0	3,767	0.00%
2023/10/30	0	0.00	1	165.00	163.50	-1	3,782	-0.03%
2023/10/27	1	164.00	0	0.00	163.50	1	3,806	0.03%
2023/10/26	5	166.80	7	167.93	163.50	-2	3,846	-0.05%
2023/10/25	2	167.75	1.4	167.25	166.00	0.6	3,849	0.02%
2023/10/24	0	0.00	1	166.97	167.00	-1	4,034	-0.03%
2023/10/23	1	163.50	1	163.50	165.00	0	4,177	0.00%
2023/10/20	7	163.86	9	165.39	167.00	-2	4,416	-0.05%
2023/10/19	3	160.00	0	0.00	164.50	3	4,397	0.07%
2023/10/18	2	163.75	5.2	160.90	160.50	-3.2	4,462	-0.07%
2023/10/17	3	164.83	3	163.50	163.50	0	4,554	0.00%
2023/10/16	0	0.00	1	162.00	162.00	-1	4,659	-0.02%
2023/10/13	3.2	163.81	2	162.50	164.50	1.2	4,811	0.02%
2023/10/12	9	164.39	10	164.75	165.50	-1	4,994	-0.02%
2023/10/11	0.4	158.25	1	158.50	157.00	-0.6	5,049	-0.01%
2023/10/06	0	0.00	1.1	156.88	157.00	-1.1	5,160	-0.02%
2023/10/05	5	156.80	4	154.50	154.50	1	5,152	0.02%
2023/10/04	7	156.07	8	154.75	155.00	-1	5,126	-0.02%
2023/10/03	1	157.50	3	158.83	157.00	-2	5,058	-0.04%
2023/10/02	12	159.88	13	160.58	160.00	-1	5,036	-0.02%
2023/09/28	36	156.86	35	157.19	154.50	1	4,809	0.02%
2023/09/27	30.1	151.28	39.1	150.80	150.50	-9	4,455	-0.20%
2023/09/26	1	142.00	1	143.00	142.00	0	4,184	0.00%
2023/09/25	4	143.38	1	145.50	141.00	3	4,193	0.07%
2023/09/22	1	142.00	8	140.25	143.50	-7	4,183	-0.17%
2023/09/21	1	135.50	1	136.00	137.50	0	4,121	0.00%
2023/09/20	2	139.25	1	138.00	137.50	1	4,103	0.02%
2023/09/19	10	142.00	10	139.00	139.00	0	4,119	0.00%
2023/09/15	5	143.80	5	143.60	143.00	0	4,091	0.00%
2023/09/14	4	142.63	6	143.42	144.50	-2	4,150	-0.05%
2023/09/13	7	139.43	6.1	139.57	138.50	0.9	4,055	0.02%
2023/09/12	21.1	137.94	16	136.81	136.00	5.1	4,007	0.13%
2023/09/11	1	132.50	1	134.50	131.00	0	4,103	0.00%
2023/09/06	1	134.00	2.3	133.70	134.50	-1.3	4,527	-0.03%
2023/09/04	0	0.00	0.4	127.50	128.50	-0.4	4,624	-0.01%
2023/09/01	1	127.00	0	0.00	127.00	1	4,653	0.02%
2023/08/30	0.7	129.00	0	0.00	128.00	0.7	4,688	0.01%
2023/08/29	1	129.50	0	0.00	127.50	1	4,714	0.02%
2023/08/28	1	126.00	1	129.50	129.50	0	4,728	0.00%
2023/08/25	2	129.00	2	129.50	129.00	0	4,714	0.00%
2023/08/24	5	131.50	6	128.42	128.00	-1	4,699	-0.02%
2023/08/23	11	129.05	12	130.04	130.00	-1	4,681	-0.02%
2023/08/22	0	127.00	0	0.00	126.00	0	4,698	0.00%
2023/08/18	0	0.00	2	125.50	124.50	-2	4,666	-0.04%
2023/08/17	0.1	126.50	0	0.00	127.50	0.1	4,642	0.00%
2023/08/15	6	123.00	5	125.00	125.00	1	4,625	0.02%
2023/08/11	1	125.50	1	126.00	125.50	0	4,614	0.00%
2023/08/10	0	0.00	3	126.17	123.00	-3	4,600	-0.07%
2023/08/09	7	127.14	6	127.42	127.00	1	4,572	0.02%
2023/08/08	3.7	130.19	0	0.00	129.00	3.7	4,544	0.08%
2023/08/07	3	132.33	0	0.00	132.50	3	4,512	0.07%
2023/08/04	1	131.50	0	0.00	131.50	1	4,495	0.02%
2023/08/02	0	0.00	2	135.00	131.50	-2	4,485	-0.04%
2023/08/01	2	138.50	1	138.00	136.00	1	4,429	0.02%
2023/07/31	0	0.00	1	144.00	138.50	-1	4,395	-0.02%
2023/07/27	20.3	142.17	16	141.69	141.50	4.3	4,277	0.10%
2023/07/26	9.5	149.47	6	146.50	149.00	3.5	4,045	0.09%
2023/07/25	43.6	145.13	45	153.09	149.00	-1.4	3,879	-0.04%
2023/07/24	8	141.50	8	141.50	141.50	0	3,585	0.00%
2023/07/21	4	142.50	2	143.00	143.50	2	3,543	0.06%
2023/07/20	20	146.55	25	147.86	147.50	-5	3,472	-0.14%
2023/07/19	14	148.00	11	142.23	142.00	3	3,337	0.09%
2023/07/18	11	145.55	16	150.06	151.50	-5	3,335	-0.15%
2023/07/17	22	145.77	20	147.10	145.00	2	3,167	0.06%
2023/07/14	3	139.34	10.2	141.66	143.00	-7.2	2,936	-0.24%
2023/07/13	5	126.50	8	128.94	130.00	-3	2,688	-0.11%
2023/07/12	1	122.50	0	0.00	122.50	1	2,542	0.04%
2023/07/11	1	123.00	1	122.50	122.50	0	2,508	0.00%
2023/07/10	3	122.33	3	122.33	121.00	0	2,499	0.00%
2023/07/05	0	0.00	3	125.50	124.00	-3	2,455	-0.12%
2023/07/04	7	128.36	5	128.50	128.00	2	2,459	0.08%
2023/07/03	2	125.50	0	127.50	128.00	2	2,539	0.08%
2023/06/30	2	123.00	4	122.88	123.00	-2	2,535	-0.08%
2023/06/29	1	126.00	1	124.00	125.00	0	2,539	0.00%
2023/06/28	0	0.00	2	125.00	124.00	-2	2,539	-0.08%
2023/06/27	1	125.50	3	124.67	124.00	-2	2,544	-0.08%
2023/06/26	2	125.75	2	125.75	125.50	0	2,531	0.00%
2023/06/21	2	128.00	4	128.00	127.00	-2	2,538	-0.08%
2023/06/20	11	130.77	7.1	128.22	127.50	3.9	2,552	0.15%
2023/06/19	0	0.00	3	128.33	127.50	-3	2,496	-0.12%
2023/06/16	2	129.25	1	131.00	129.50	1	2,473	0.04%
2023/06/15	3	132.83	10.9	131.83	132.00	-7.9	2,413	-0.33%
2023/06/14	10	128.90	9.3	129.02	129.00	0.7	2,247	0.03%
2023/06/13	13	128.73	16.5	129.52	130.50	-3.5	2,137	-0.16%
2023/06/12	2	123.00	4	121.63	122.00	-2	1,879	-0.11%
2023/06/09	3	120.00	9	120.61	124.00	-6	1,805	-0.33%
2023/06/08	0	0.00	1	116.00	116.00	-1	1,694	-0.06%
2023/06/07	2	118.50	1	119.00	118.50	1	1,716	0.06%
2023/06/06	0	118.00	9	118.56	118.00	-9	1,725	-0.52%
2023/06/05	4	116.75	1	116.50	116.50	3	1,726	0.17%
2023/06/02	1	117.50	3	117.83	117.50	-2	1,738	-0.12%
2023/06/01	1.1	116.95	2	115.50	116.50	-0.9	1,767	-0.05%
2023/05/30	0	0.00	1	114.50	114.00	-1	1,761	-0.06%
2023/05/29	9	114.89	3	115.00	114.50	6	1,770	0.34%
2023/05/26	21	115.21	21	115.90	115.00	0	1,786	0.00%
2023/05/25	2	112.00	0	0.00	111.50	2	1,724	0.12%
2023/05/23	0	0.00	3	111.50	112.00	-3	1,748	-0.17%
2023/05/22	0	0.00	1	110.00	111.00	-1	1,760	-0.06%
2023/05/18	0	0.00	0.3	113.00	111.50	-0.3	1,787	-0.02%
2023/05/17	1	112.50	2.3	112.65	112.50	-1.3	1,827	-0.07%
2023/05/16	1	110.50	2.2	111.32	111.00	-1.2	1,822	-0.07%
2023/05/15	0	0.00	1	109.00	109.00	-1	1,823	-0.05%
2023/05/10	0	0.00	0.2	109.66	110.50	-0.2	1,895	-0.01%
2023/05/09	1	109.00	2.2	109.55	110.00	-1.2	1,912	-0.06%
2023/05/08	1.2	111.00	0	0.00	111.00	1.2	1,943	0.06%
2023/05/04	0	0.00	2	109.00	109.50	-2	2,030	-0.10%
2023/05/03	1	109.50	1	109.50	109.00	0	2,086	0.00%
2023/05/02	1	111.00	2	110.75	110.00	-1	2,126	-0.05%
2023/04/28	4	109.63	2.2	109.77	110.50	1.8	2,249	0.08%
2023/04/27	2	108.50	0	0.00	109.50	2	2,327	0.09%
2023/04/26	4	106.63	1	107.50	108.00	3	2,356	0.13%
2023/04/25	3	109.00	2	109.25	109.50	1	2,536	0.04%
2023/04/24	3	114.00	0	0.00	113.50	3	2,573	0.12%
2023/04/21	32	118.83	27	116.76	113.50	5	2,801	0.18%
2023/04/20	2	113.50	2	112.75	112.50	0	2,919	0.00%
2023/04/18	3	116.83	2	118.00	116.50	1	2,936	0.03%
2023/04/17	0	0.00	1	117.50	118.00	-1	2,952	-0.03%
2023/04/12	1.1	116.59	0	0.00	118.00	1.1	2,999	0.04%
2023/04/11	0	118.50	2	118.25	118.00	-2	3,017	-0.07%
2023/04/10	2	118.50	4	119.50	118.00	-2	3,041	-0.07%
2023/04/07	5	120.09	6	119.42	119.00	-1	3,056	-0.03%
2023/04/06	3	119.67	3	120.50	119.00	0	3,093	0.00%
2023/03/31	1	118.50	0	0.00	118.50	1	3,015	0.03%
2023/03/30	1	117.50	2	117.75	117.50	-1	3,007	-0.03%
2023/03/29	1	115.00	0	0.00	114.50	1	2,987	0.03%
2023/03/28	0	0.00	0	117.50	115.50	0	3,026	0.00%
2023/03/27	1.1	117.50	2	118.00	118.00	-0.9	3,066	-0.03%
2023/03/24	1.1	117.59	1	118.50	117.50	0.1	3,090	0.00%
2023/03/23	0	0.00	2	116.50	118.00	-2	3,153	-0.06%
2023/03/22	6	118.42	2	117.75	117.50	4	3,156	0.13%
2023/03/21	4	114.38	7	114.93	115.00	-3	3,163	-0.09%
2023/03/20	3	112.50	1.5	112.78	112.50	1.5	3,217	0.05%
2023/03/17	1.1	111.00	1.6	111.45	111.50	-0.5	3,346	-0.01%
2023/03/16	0.6	109.54	5	109.00	108.50	-4.4	3,455	-0.13%
2023/03/15	2	112.50	0.5	113.00	111.50	1.5	3,767	0.04%
2023/03/14	2	111.75	1	112.00	111.50	1	4,411	0.02%
2023/03/13	3	110.00	0	0.00	112.00	3	4,780	0.06%
2023/03/10	3	113.33	1	113.00	113.50	2	5,000	0.04%
2023/03/09	5	120.00	0	0.00	116.50	5	5,035	0.10%
2023/03/08	4.3	118.51	1	118.50	119.50	3.3	5,062	0.06%
2023/03/07	2	117.00	2.4	117.50	117.50	-0.4	5,042	-0.01%
2023/03/06	2	117.75	2.2	117.03	117.50	-0.2	5,055	0.00%
2023/03/03	1.2	114.42	0.6	114.50	114.00	0.6	5,048	0.01%
2023/03/02	1.1	114.00	0	0.00	113.50	1.1	5,088	0.02%
2023/03/01	0	114.00	0	0.00	114.50	0	5,122	0.00%
2023/02/24	1.4	114.82	1	114.00	114.00	0.4	5,151	0.01%
2023/02/23	0	0.00	18.7	117.00	116.50	-18.7	5,169	-0.36%
2023/02/22	0	0.00	1.6	115.06	114.50	-1.6	5,250	-0.03%
2023/02/21	2.2	116.02	2	116.00	116.50	0.2	5,353	0.00%
2023/02/20	1.6	116.00	1	116.00	115.50	0.6	5,685	0.01%
2023/02/16	20	116.50	0.3	114.50	116.00	19.7	6,122	0.32%
2023/02/15	2.3	114.28	2	113.50	114.00	0.3	6,311	0.00%
2023/02/13	1	116.00	0	0.00	116.50	1	6,400	0.02%
2023/02/10	2	118.75	2	117.25	116.50	0	6,531	0.00%
2023/02/09	4	118.88	0	0.00	118.50	4	6,600	0.06%
2023/02/08	0	121.00	3	120.50	120.00	-3	6,648	-0.05%
2023/02/07	3	117.83	2	118.25	118.00	1	6,735	0.01%
2023/02/06	4	119.50	1	117.50	117.00	3	6,744	0.04%
2023/02/03	0	0.00	0.1	121.00	120.50	-0.1	6,767	0.00%
2023/02/02	4	122.38	8	122.63	121.50	-4	6,784	-0.06%
2023/02/01	7.1	121.00	9.1	120.88	121.00	-2.1	6,831	-0.03%
2023/01/31	3	118.83	3	118.17	119.00	0	6,863	0.00%
2023/01/30	4	119.13	9	119.50	119.00	-5	6,880	-0.07%
2023/01/17	5	117.20	38	116.87	116.00	-33	6,802	-0.49%
2023/01/16	3.1	114.51	0	0.00	115.00	3.1	6,765	0.05%
2023/01/13	19.1	117.13	20	115.68	114.00	-1	6,758	-0.01%
2023/01/12	3	114.33	5	114.60	113.50	-2	6,587	-0.03%
2023/01/11	17	116.26	23	116.70	115.00	-6	6,554	-0.09%
2023/01/10	16	114.81	16	115.50	115.50	0	6,386	0.00%
2023/01/09	0	0.00	1.5	108.33	108.50	-1.5	6,195	-0.02%
2023/01/05	2	107.00	1.5	106.83	105.50	0.5	6,333	0.01%
2023/01/04	4	107.63	1	107.00	107.00	3	6,378	0.05%
2023/01/03	1	105.50	0	0.00	108.00	1	6,445	0.02%
2022/12/30	6	106.83	4	105.50	105.50	2	6,458	0.03%
2022/12/29	4	105.00	0	0.00	105.00	4	6,481	0.06%
2022/12/28	3	106.67	5	106.00	104.50	-2	6,519	-0.03%
2022/12/27	1	108.50	1	108.50	108.50	0	6,527	0.00%
2022/12/26	4	106.25	1	107.00	106.50	3	6,530	0.05%
2022/12/23	3	108.00	0	0.00	109.50	3	6,555	0.05%
2022/12/22	1	111.00	0	0.00	111.00	1	6,601	0.02%
2022/12/21	2	111.50	2	112.25	111.00	0	6,649	0.00%
2022/12/20	5	113.30	2	111.25	110.50	3	6,711	0.04%
2022/12/19	3	115.33	1	113.50	114.00	2	6,741	0.03%
2022/12/16	0.1	118.50	2	118.00	118.00	-1.9	6,762	-0.03%
2022/12/15	8	122.88	5	122.20	122.00	3	6,774	0.04%
2022/12/14	2	119.50	3	119.33	119.00	-1	6,762	-0.01%
2022/12/13	2	119.00	2	119.50	117.00	0	6,759	0.00%
2022/12/12	1	120.50	6	120.17	119.50	-5	6,763	-0.07%
2022/12/09	21	124.40	27	123.24	122.50	-6	6,803	-0.09%
2022/12/08	14	123.93	11	124.18	126.00	3	6,708	0.04%
2022/12/07	42	127.93	37	128.36	124.50	5	6,626	0.08%
2022/12/06	31	131.21	36	130.31	129.50	-5	6,332	-0.08%
2022/12/05	23	122.89	52	122.31	128.00	-29	5,752	-0.50%
2022/12/02	10	117.05	6.6	117.00	116.50	3.4	5,433	0.06%
2022/12/01	11	113.50	26	113.02	112.50	-15	5,276	-0.28%
2022/11/30	4	112.25	5	112.60	112.00	-1	5,286	-0.02%
2022/11/29	4	110.00	1	110.00	110.50	3	5,306	0.06%
2022/11/28	1.4	111.14	0	0.00	110.50	1.4	5,344	0.03%
2022/11/25	3	110.83	1	112.50	109.00	2	5,373	0.04%
2022/11/24	26	110.71	5	109.60	111.00	21	5,387	0.39%
2022/11/23	3	110.33	3	110.33	109.00	0	5,435	0.00%
2022/11/22	2	109.50	0	0.00	109.50	2	5,487	0.04%
2022/11/21	2.1	109.02	4.2	108.47	110.00	-2.1	5,570	-0.04%
2022/11/18	7.2	112.77	7	111.14	109.50	0.2	5,596	0.00%
2022/11/17	13.1	111.70	17	111.76	111.50	-3.9	5,605	-0.07%
2022/11/16	54.1	115.83	10	114.90	114.50	44.1	5,749	0.77%
2022/11/15	29.2	115.98	32.2	116.22	118.50	-2.9	5,903	-0.05%
2022/11/14	8	107.25	2	107.75	108.50	6	6,462	0.09%
2022/11/11	8	109.56	11.4	109.91	109.50	-3.3	6,767	-0.05%
2022/11/10	3.3	104.36	8	104.25	103.50	-4.8	6,655	-0.07%
2022/11/09	15.1	107.04	15	107.33	107.50	0.1	6,849	0.00%
2022/11/08	27	108.87	25	107.04	106.50	2	6,861	0.03%
2022/11/07	2	105.52	9	105.67	107.00	-7	6,859	-0.10%
2022/11/04	20	102.68	1	103.00	103.00	19	6,958	0.27%
2022/11/03	23	105.83	19	105.82	105.50	4	6,921	0.06%
2022/11/02	5	103.50	0	0.00	104.00	5	6,917	0.07%
2022/11/01	3	102.50	0.1	103.50	103.50	2.9	6,991	0.04%
2022/10/31	3	101.83	0	0.00	102.00	3	7,145	0.04%
2022/10/28	8.2	101.74	21	99.01	98.80	-12.8	7,196	-0.18%
2022/10/27	22	105.50	6	104.92	104.50	16	7,198	0.22%
2022/10/26	0	99.20	46	98.02	98.00	-46	7,220	-0.64%
2022/10/24	3	105.17	3	104.00	103.00	0	7,471	0.00%
2022/10/21	0	0.00	3	100.00	100.00	-3	8,019	-0.04%
2022/10/20	20	103.00	0	0.00	102.00	20	8,357	0.24%
2022/10/19	26	105.96	1	108.00	104.50	25	8,454	0.30%
2022/10/18	42	103.57	62.2	103.37	105.00	-20.2	8,568	-0.24%
2022/10/17	2	103.50	2	103.75	105.50	0	8,650	0.00%
2022/10/14	6	108.75	6	109.17	106.50	0	8,812	0.00%
2022/10/12	6	110.42	6	111.58	110.00	0	9,298	0.00%
2022/10/11	8	112.25	8	111.81	111.00	0	9,819	0.00%
2022/10/06	0	0.00	1	122.00	120.00	-1	10,280	-0.01%
2022/10/05	2.2	124.50	3	124.50	120.50	-0.8	10,373	-0.01%
2022/10/04	5	123.70	3	123.17	122.50	2	10,402	0.02%
2022/10/03	2	119.75	4	121.25	122.00	-2	10,570	-0.02%
2022/09/30	10	118.50	7	117.71	121.00	3	10,800	0.03%
2022/09/29	2	120.25	2	121.00	120.00	0	11,111	0.00%
2022/09/28	6.1	124.34	1.1	128.45	121.50	5	11,444	0.04%
2022/09/27	2	127.25	6	127.33	129.50	-4	11,691	-0.03%
2022/09/26	3	126.67	2	129.00	125.50	1	11,933	0.01%
2022/09/23	8	132.81	1	134.50	131.50	7	12,194	0.06%
2022/09/22	1	136.50	2	135.50	137.00	-1	12,357	-0.01%
2022/09/21	4	135.50	2	135.50	136.00	2	12,683	0.02%
2022/09/19	4	138.50	8	136.81	138.50	-4	13,414	-0.03%
2022/09/16	9	139.94	6	139.42	139.00	3	13,909	0.02%
2022/09/15	3	145.67	5	145.30	143.50	-2	14,291	-0.01%
2022/09/14	5	144.70	3	144.67	147.50	2	14,827	0.01%
2022/09/13	4	148.25	1	147.00	147.00	3	15,438	0.02%
2022/09/12	4	150.00	4.5	149.61	148.50	-0.5	15,804	0.00%
2022/09/08	5	145.90	3.5	146.29	145.50	1.5	16,185	0.01%
2022/09/07	12.5	145.20	9.1	145.22	146.00	3.5	16,577	0.02%
2022/09/06	24	150.73	7.5	150.13	147.00	16.5	16,835	0.10%
2022/09/05	5	153.10	3	152.17	151.00	2	17,215	0.01%
2022/09/02	4.3	155.40	27	155.23	158.50	-22.7	17,592	-0.13%
2022/09/01	19.1	157.57	2	157.25	154.00	17.1	18,264	0.09%
2022/08/31	4.1	155.90	22	156.45	159.00	-17.9	18,776	-0.10%
2022/08/30	6	158.83	0.2	159.00	158.00	5.8	19,327	0.03%
2022/08/29	3.1	155.42	7	154.93	158.00	-3.9	19,447	-0.02%
2022/08/26	10.1	159.28	14.1	157.92	156.50	-4	19,644	-0.02%
2022/08/25	21	158.21	15.1	156.57	156.00	5.9	19,934	0.03%
2022/08/24	3	156.50	1	155.00	155.50	2	20,559	0.01%
2022/08/23	27	156.06	23	157.46	156.50	4	20,692	0.02%
2022/08/22	34.9	161.75	15	163.30	156.00	19.9	21,150	0.09%
2022/08/19	40	174.51	52	175.15	169.50	-12	21,321	-0.06%
2022/08/18	27	164.06	43	165.19	166.50	-16	21,158	-0.08%
2022/08/17	5	156.40	3	156.33	156.00	2	20,986	0.01%
2022/08/16	28	159.43	24	158.85	157.50	4	20,913	0.02%
2022/08/15	1	154.50	1	155.00	155.00	0	20,700	0.00%
2022/08/12	14	156.53	7	153.64	153.50	7	20,653	0.03%
2022/08/11	6.2	155.51	10	155.60	157.00	-3.8	20,567	-0.02%
2022/08/10	0.2	150.50	0	150.50	151.00	0.2	20,427	0.00%
2022/08/09	7.2	150.85	8	149.44	152.00	-0.8	20,433	0.00%
2022/08/08	6	153.75	3	154.50	153.50	3	20,395	0.01%
2022/08/05	19	157.61	17	156.35	153.50	2	20,376	0.01%
2022/08/04	15	151.40	16	151.91	153.00	-1	20,254	0.00%
2022/08/03	6	149.83	6	150.83	151.50	0	20,271	0.00%
2022/08/02	10	150.95	15	151.63	153.00	-5	20,262	-0.02%
2022/08/01	12.2	153.41	5	153.20	152.50	7.2	20,187	0.04%
2022/07/29	18	157.58	19	157.68	157.00	-1	20,124	0.00%
2022/07/28	29	154.95	33	158.21	155.50	-4	20,179	-0.02%
2022/07/27	29	159.98	22	158.23	157.50	7	19,639	0.04%
2022/07/26	1.1	158.36	5	158.80	160.00	-3.9	19,417	-0.02%
2022/07/25	9	159.72	11	158.14	160.50	-2	19,550	-0.01%
2022/07/22	10	157.15	10	158.15	157.00	0	19,473	0.00%
2022/07/21	27.2	157.40	22	158.05	158.50	5.2	19,390	0.03%
2022/07/20	24	157.19	24	157.44	155.50	0	19,200	0.00%
2022/07/19	36	149.71	40	148.94	149.50	-4	18,785	-0.02%
2022/07/18	62	149.07	50	148.88	148.50	12	18,643	0.06%
2022/07/15	22	140.57	33.6	142.34	145.50	-11.6	18,082	-0.06%
2022/07/14	16.1	131.61	27	131.56	132.50	-10.9	17,735	-0.06%
2022/07/13	5	134.70	8	132.38	128.50	-3	17,598	-0.02%
2022/07/12	3.8	130.03	6	131.75	127.50	-2.2	17,525	-0.01%
2022/07/11	24.1	139.11	14	136.96	133.00	10.1	17,610	0.06%
2022/07/08	13.4	135.60	16.3	135.88	134.50	-3	17,815	-0.02%
2022/07/07	32.3	135.21	32	133.92	135.00	0.3	17,719	0.00%
2022/07/06	31	135.97	26	136.13	132.50	5	17,431	0.03%
2022/07/05	17	144.41	17	144.44	142.50	0	17,132	0.00%
2022/07/04	35	140.83	38	139.87	141.50	-3	16,904	-0.02%
2022/07/01	22	143.18	22	141.25	137.00	0	16,782	0.00%
2022/06/30	26	145.88	27	146.91	146.00	-1	16,742	-0.01%
2022/06/29	22	152.14	21	153.19	153.50	1	16,684	0.01%
2022/06/28	27	158.91	26	157.04	157.00	1	16,432	0.01%
2022/06/27	39	158.04	33.1	158.02	160.00	5.9	16,334	0.04%
2022/06/24	28.1	153.25	27.2	154.34	152.00	0.9	15,975	0.01%
2022/06/23	43	157.40	47	157.09	158.50	-4	15,563	-0.03%
2022/06/22	61.4	167.04	41	160.92	156.50	20.4	15,405	0.13%
2022/06/21	47.2	168.38	57.5	169.04	173.50	-10.4	15,188	-0.07%
2022/06/20	24	160.85	20	159.58	158.00	4	15,214	0.03%
2022/06/17	21	158.88	22	159.02	161.50	-1	14,910	-0.01%
2022/06/16	34.1	165.16	34	161.49	155.00	0.1	14,614	0.00%
2022/06/15	12.1	162.91	13	162.12	159.00	-0.9	14,474	-0.01%
2022/06/14	32	164.81	32	166.53	167.50	0	14,691	0.00%
2022/06/13	48.3	166.43	50	166.49	165.50	-1.7	14,454	-0.01%
2022/06/10	42	166.99	46.7	167.17	168.50	-4.7	14,155	-0.03%
2022/06/09	43	161.03	70	161.00	164.50	-27	13,668	-0.20%
2022/06/08	57	153.29	58.1	155.78	156.50	-1.1	13,328	-0.01%
2022/06/07	32	146.53	25	147.08	147.00	7	12,870	0.05%
2022/06/06	17.1	148.61	15	149.57	147.00	2.1	12,717	0.02%
2022/06/02	20.7	159.99	22.1	155.22	152.00	-1.4	12,513	-0.01%
2022/06/01	47	164.67	45	164.79	165.00	2	12,187	0.02%
2022/05/31	40	157.58	37	157.96	156.50	3	11,556	0.03%
2022/05/30	51	156.13	46	155.50	156.50	5	11,610	0.04%
2022/05/27	60	146.48	68.5	146.77	152.50	-8.5	11,510	-0.07%
2022/05/26	84.6	142.40	79	142.42	139.00	5.6	11,016	0.05%
2022/05/25	30	134.48	32	135.88	136.50	-2	10,389	-0.02%
2022/05/24	1	127.00	6	128.00	127.50	-5	10,226	-0.05%
2022/05/20	2.1	127.76	3	127.83	128.00	-0.9	10,258	-0.01%
2022/05/19	3	127.00	2	126.00	130.00	1	10,290	0.01%
2022/05/18	4.1	130.35	0	0.00	129.00	4.1	10,509	0.04%
2022/05/17	5	128.90	4	128.38	131.50	1	11,050	0.01%
2022/05/16	3	131.50	3	131.67	129.50	0	11,139	0.00%
2022/05/13	8	130.13	8	130.38	130.50	0	11,084	0.00%
2022/05/12	7.1	129.30	8	127.69	126.00	-0.9	11,033	-0.01%
2022/05/11	7	130.43	9	130.06	130.50	-2	10,955	-0.02%
2022/05/10	6.1	125.92	4	127.73	128.50	2.1	10,868	0.02%
2022/05/09	1	123.54	0	0.00	122.50	1	10,857	0.01%
2022/05/06	2	124.75	4	125.50	127.00	-2	10,826	-0.02%
2022/05/05	22.1	134.89	19	132.95	129.00	3.1	10,808	0.03%
2022/05/04	10	130.25	6	130.08	129.50	4	10,562	0.04%
2022/05/03	15.3	130.57	13.3	130.79	130.50	2	10,533	0.02%
2022/04/29	33	131.06	44	130.37	129.50	-11	10,430	-0.11%
2022/04/28	2	123.75	5	125.40	122.00	-3	10,221	-0.03%
2022/04/27	0.4	119.44	0	0.00	123.00	0.4	10,181	0.00%
2022/04/26	2	121.25	1	119.00	123.00	1	10,165	0.01%
2022/04/25	4	120.25	0.1	120.89	121.00	3.9	10,151	0.04%
2022/04/22	6.4	124.47	4	123.50	126.50	2.4	10,189	0.02%
2022/04/21	2	127.50	3	127.50	127.00	-1	10,365	-0.01%
2022/04/20	3	127.17	2	128.25	126.00	1	10,455	0.01%
2022/04/19	4.1	129.73	2	130.51	127.00	2.1	10,748	0.02%
2022/04/18	2.2	129.90	2	130.75	128.00	0.2	10,787	0.00%
2022/04/15	5.4	131.49	2.1	131.06	129.00	3.4	10,867	0.03%
2022/04/14	22	135.00	28.5	135.49	136.50	-6.5	10,851	-0.06%
2022/04/13	18	129.61	18.1	131.06	131.50	-0.1	10,840	0.00%
2022/04/12	10.2	126.27	5	124.61	124.00	5.2	10,949	0.05%
2022/04/11	2.4	129.98	12	128.25	126.00	-9.6	11,079	-0.09%
2022/04/08	3	131.17	3	131.17	130.50	0	11,335	0.00%
2022/04/07	13	132.61	12	132.88	128.50	1	12,489	0.01%
2022/04/06	34.1	133.93	27	134.26	133.00	7.1	13,046	0.05%
2022/04/01	19	130.05	15	130.40	131.00	4	13,093	0.03%
2022/03/31	7	129.29	11	129.82	127.00	-4	13,150	-0.03%
2022/03/30	32	130.94	39	131.06	128.50	-7	13,116	-0.05%
2022/03/29	9	125.22	8	125.63	126.50	1	12,990	0.01%
2022/03/28	14	122.96	16	123.44	125.00	-2	12,869	-0.02%
2022/03/25	29	127.45	7	128.50	126.50	22	12,746	0.17%
2022/03/24	19	133.24	15	134.27	136.50	4	12,427	0.03%
2022/03/23	30	131.65	36.4	133.31	133.00	-6.4	12,120	-0.05%
2022/03/22	19	124.00	17	124.03	124.50	2	11,520	0.02%
2022/03/21	4.4	125.24	3	124.17	122.50	1.4	11,590	0.01%
2022/03/18	8	125.50	5	126.40	126.50	3	11,758	0.03%
2022/03/17	18.1	124.87	79.2	126.70	129.00	-61.1	11,634	-0.53%
2022/03/16	10	119.40	9	118.61	117.50	1	11,082	0.01%
2022/03/15	60	119.49	25	118.60	118.00	35	10,879	0.32%
2022/03/14	7	119.29	13	118.81	119.00	-6	10,760	-0.06%
2022/03/11	10	118.50	9	118.61	120.50	1	10,544	0.01%
2022/03/10	7	115.57	16	117.81	119.50	-9	10,381	-0.09%
2022/03/09	2	109.50	1	108.50	109.00	1	10,312	0.01%
2022/03/08	6	110.58	3	108.00	108.00	3	10,292	0.03%
2022/03/07	6	110.92	6	110.83	110.00	0	10,217	0.00%
2022/03/04	3	116.50	5	115.50	114.50	-2	10,165	-0.02%
2022/03/03	19	120.87	17	117.41	117.50	2	10,131	0.02%
2022/03/02	35	118.64	24	118.81	119.00	11	9,904	0.11%
2022/03/01	7	115.36	13	116.04	116.50	-6	9,357	-0.06%
2022/02/25	2	108.50	0	0.00	106.00	2	9,276	0.02%
2022/02/24	1	110.00	1	109.00	107.50	0	9,192	0.00%
2022/02/23	11	109.36	10	110.00	110.00	1	9,169	0.01%
2022/02/22	1	108.00	6	108.58	108.50	-5	9,219	-0.05%
2022/02/21	3	112.67	2	112.50	112.00	1	9,299	0.01%
2022/02/18	38	114.75	32	115.22	116.50	6	9,358	0.06%
2022/02/17	62	115.06	58	116.22	114.50	4	9,193	0.04%
2022/02/16	6	106.67	5	110.50	110.50	1	8,709	0.01%
2022/02/15	4	102.00	6	101.83	100.50	-2	8,620	-0.02%
2022/02/14	5	98.70	0	0.00	98.20	5	8,615	0.06%
2022/02/11	1	101.00	0	0.00	101.50	1	8,628	0.01%
2022/02/10	2	103.00	2	102.50	101.50	0	8,653	0.00%
2022/02/09	8	105.62	5	105.10	104.00	3	8,699	0.03%
2022/02/08	2	101.50	0	0.00	101.00	2	8,774	0.02%
2022/02/07	2	100.55	6	100.50	101.00	-4	8,836	-0.05%
2022/01/26	1	99.00	6	98.00	97.50	-5	8,818	-0.06%
2022/01/24	5	98.32	18	99.21	100.00	-13	9,049	-0.14%
2022/01/21	4	101.00	9	102.00	100.50	-5	9,032	-0.06%
2022/01/19	2	105.00	4	104.50	104.00	-2	9,011	-0.02%
2022/01/17	5	106.70	6	103.84	107.00	-1	8,986	-0.01%
2022/01/14	9	110.00	10	106.70	106.00	-1	8,905	-0.01%
2022/01/13	11	110.95	3.2	110.74	107.00	7.8	8,728	0.09%
2022/01/12	29.2	113.61	19	111.68	113.00	10.2	8,614	0.12%
2022/01/10	7	111.36	10	109.60	109.50	-3	8,197	-0.04%
2022/01/07	10	108.75	6	108.92	108.50	4	8,062	0.05%
2022/01/06	12	113.21	11	112.77	113.00	1	7,903	0.01%
2022/01/05	17	114.00	15.5	112.24	111.00	1.5	7,499	0.02%
2022/01/04	7	115.64	10	114.90	117.50	-3	7,220	-0.04%
2022/01/03	15.1	117.63	17.5	115.85	115.00	-2.4	6,971	-0.03%
2021/12/30	119.1	122.58	102.2	122.09	121.00	16.9	6,606	0.26%	大買/大賣/
2021/12/29	46.1	111.58	58	113.59	117.50	-11.9	5,374	-0.22%
2021/12/28	18	101.50	29	104.95	107.00	-11	4,631	-0.24%
2021/12/27	29.2	99.28	29	98.50	97.60	0.2	4,301	0.00%
2021/12/24	4	94.45	1	93.90	94.70	3	4,089	0.07%
2021/12/23	11	93.17	21.1	94.22	95.20	-10	4,008	-0.25%
2021/12/22	0	0.00	3	92.10	90.60	-3	3,909	-0.08%
2021/12/21	2	90.30	0	0.00	91.60	2	3,918	0.05%
2021/12/20	5	89.98	1	89.50	89.10	4	3,924	0.10%
2021/12/17	4	89.73	2	89.50	89.00	2	3,952	0.05%
2021/12/16	2	92.40	6	92.18	91.30	-4	4,028	-0.10%
2021/12/15	15	93.89	6	92.87	91.70	9	4,022	0.22%
2021/12/14	21	96.89	33	97.19	98.50	-12	4,015	-0.30%
2021/12/13	7	94.53	102	95.46	99.10	-95	3,715	-2.56%	大賣/
2021/12/10	1	90.20	2	90.00	90.10	-1	3,533	-0.03%
2021/12/08	2	90.10	8	90.18	89.50	-6	3,497	-0.17%
2021/12/07	1	88.10	1	90.10	87.80	0	3,439	0.00%
2021/12/06	9	91.60	6	91.38	89.50	3	3,410	0.09%
2021/12/03	4	89.93	2	90.00	89.60	2	3,342	0.06%
2021/12/02	2	89.30	1	89.50	88.70	1	3,262	0.03%
2021/12/01	2	88.20	1	87.50	88.50	1	3,258	0.03%
2021/11/30	9	88.26	0	0.00	88.10	9	3,278	0.27%
2021/11/26	0	0.00	2	89.40	87.50	-2	3,310	-0.06%
2021/11/25	1	91.70	0	0.00	89.00	1	3,250	0.03%
2021/11/24	1	87.70	4	87.48	91.70	-3	3,232	-0.09%
2021/11/23	0	0.00	1	87.00	86.90	-1	3,225	-0.03%
2021/11/22	6	88.05	0	0.00	87.70	6	3,343	0.18%
2021/11/19	6	91.02	6	91.47	91.00	0	3,311	0.00%
2021/11/18	124	92.17	20	92.09	88.80	104	3,220	3.23%	大買/鉅額交易
2021/11/17	9	90.17	0	0.00	90.50	9	3,066	0.29%
2021/11/16	2	88.00	1	86.90	89.60	1	2,926	0.03%
2021/11/15	7	86.14	13	86.64	88.00	-6	2,818	-0.21%
2021/11/12	2	84.60	0	0.00	83.20	2	2,711	0.07%
2021/11/11	0	0.00	1	84.50	83.30	-1	2,670	-0.04%
2021/11/10	1.6	82.99	0	0.00	83.50	1.6	2,646	0.06%
2021/11/09	1	84.10	2	84.30	85.00	-1	2,599	-0.04%
2021/11/08	7.4	85.31	2	85.75	84.10	5.4	2,556	0.21%
2021/11/05	7	84.33	2	86.65	86.20	5	2,471	0.20%
2021/11/04	3	83.27	3	83.27	82.50	0	2,307	0.00%
2021/11/03	0	0.00	3	80.00	79.60	-3	2,218	-0.14%
2021/11/02	3	80.27	3	80.00	79.00	0	2,168	0.00%
2021/11/01	2	79.90	2	76.50	79.20	0	1,991	0.00%
2021/10/29	0	0.00	2	74.65	75.60	-2	1,882	-0.11%
2021/10/28	1	74.70	0	0.00	75.10	1	1,848	0.05%
2021/10/27	2	74.25	3	72.97	73.00	-1	1,809	-0.06%
2021/10/26	2	73.85	1	74.30	74.00	1	1,772	0.06%
2021/10/25	1	73.00	1	72.20	72.20	0	1,720	0.00%
2021/10/22	2	72.80	3	72.63	72.60	-1	1,715	-0.06%
2021/10/21	2	72.25	2	72.50	71.90	0	1,699	0.00%
2021/10/20	1	71.20	1	70.90	71.10	0	1,659	0.00%
2021/10/18	3	69.93	0	0.00	70.10	3	1,664	0.18%
2021/10/15	1	68.90	1	69.30	69.50	0	1,650	0.00%
2021/10/12	0	0.00	1	66.90	67.00	-1	1,622	-0.06%
2021/10/08	1	69.10	17	68.10	67.70	-16	1,620	-0.99%
2021/10/07	34	68.67	34	68.73	68.60	0	1,632	0.00%
2021/10/06	3	68.30	13	68.10	67.20	-10	1,657	-0.60%
2021/10/05	25	69.10	0	0.00	69.10	25	1,661	1.50%
2021/10/04	2	68.75	1	67.20	67.20	1	1,644	0.06%
2021/10/01	1	69.00	1	69.30	69.40	0	1,626	0.00%
2021/09/30	1	71.40	1	72.10	72.10	0	1,597	0.00%
2021/09/29	2	72.05	3	72.10	71.10	-1	1,586	-0.06%
2021/09/28	1	72.60	2	72.80	72.80	-1	1,546	-0.06%
2021/09/24	3	72.87	5	72.08	72.80	-2	1,489	-0.13%
2021/09/23	15	72.46	12	73.25	72.90	3	1,435	0.21%
2021/09/22	6	71.07	3	70.23	70.10	3	1,308	0.23%
2021/09/17	8	71.86	7	72.10	72.80	1	1,241	0.08%
2021/09/13	1	69.90	0	0.00	68.70	1	1,044	0.10%
2021/09/08	1	68.80	2	68.70	67.60	-1	1,034	-0.10%
2021/09/06	1	71.10	0	0.00	70.00	1	1,009	0.10%
2021/09/03	1	72.40	4	72.55	72.30	-3	972	-0.31%
2021/09/02	19	72.89	19.1	73.27	73.90	-0.1	928	-0.01%
2021/09/01	0	0.00	12	71.27	71.30	-12	821	-1.46%
2021/08/31	1	70.70	0	0.00	70.80	1	806	0.12%
2021/08/27	7	71.59	0	0.00	70.20	7	736	0.95%
2021/08/26	4.1	70.30	11	70.15	70.90	-6.9	650	-1.06%
2021/08/17	1	63.80	0	0.00	63.80	1	473	0.21%
2021/08/11	1	66.40	0	0.00	65.60	1	469	0.21%
2021/07/27	0	0.00	1	69.40	69.40	-1	538	-0.19%
2021/07/26	1	70.00	1	69.40	69.40	0	542	0.00%
2021/07/23	1	72.30	0	0.00	69.90	1	552	0.18%
2021/07/13	6	71.70	0	0.00	71.50	6	726	0.83%
2021/06/25	0	0.00	1	68.50	68.10	-1	969	-0.10%
2021/06/23	4	66.80	0	0.00	66.90	4	969	0.41%
2021/05/13	1	61.70	0	0.00	61.90	1	1,277	0.08%
2021/05/07	0	0.00	3	68.20	68.80	-3	1,244	-0.24%
2021/05/04	1	68.00	1	70.30	69.40	0	1,245	0.00%
2021/04/29	1	72.50	0	0.00	72.50	1	1,224	0.08%
2021/04/27	0	0.00	1.1	74.98	74.10	-1.1	1,232	-0.09%
2021/04/22	3	76.13	0	0.00	74.90	3	1,289	0.23%
2021/04/21	0	0.00	2	78.60	78.30	-2	1,282	-0.16%
2021/04/20	0.1	79.30	0	0.00	77.40	0.1	1,378	0.01%
2021/04/19	3	76.77	11	78.05	78.50	-8	1,378	-0.58%
2021/04/16	9	75.41	3	74.77	75.20	6	1,368	0.44%
2021/04/15	3	72.80	0	0.00	73.70	3	1,331	0.23%
2021/04/14	1	70.00	0	0.00	71.50	1	1,326	0.08%
2021/04/13	1	72.50	0	0.00	72.60	1	1,332	0.08%
2021/04/09	3	73.23	0	0.00	73.00	3	1,302	0.23%
2021/04/08	0	0.00	4	73.50	74.80	-4	1,279	-0.31%
2021/04/07	0	0.00	1	72.60	71.50	-1	1,240	-0.08%
2021/04/01	1	71.80	1	72.50	72.10	0	1,212	0.00%
2021/03/31	0	0.00	2	71.65	71.60	-2	1,212	-0.16%
2021/03/30	1	70.70	0	0.00	70.70	1	1,226	0.08%
2021/03/26	1	69.50	0	0.00	69.50	1	1,366	0.07%
2021/03/23	1	69.00	0	0.00	69.00	1	1,519	0.07%
2021/03/22	1	68.00	2	68.70	69.00	-1	1,565	-0.06%
2021/03/17	0	0.00	1	70.30	69.60	-1	1,634	-0.06%
2021/03/11	0	0.00	3	69.67	70.20	-3	1,755	-0.17%
2021/03/08	1	71.60	1	73.60	71.90	0	1,799	0.00%
2021/03/05	2	71.50	1	71.90	71.80	1	1,775	0.06%
2021/03/04	3	71.97	4	71.65	71.40	-1	1,759	-0.06%
2021/03/03	6	71.03	4	69.85	69.80	2	1,697	0.12%
2021/02/24	2	68.75	1	69.90	68.80	1	1,620	0.06%
2021/02/23	1	68.40	0	0.00	69.10	1	1,598	0.06%
2021/02/22	0	0.00	1	68.60	68.60	-1	1,587	-0.06%
2021/02/19	1	67.60	0	0.00	67.70	1	1,576	0.06%
2021/02/18	0	0.00	1	66.20	67.00	-1	1,572	-0.06%
2021/02/17	1	66.50	0	0.00	66.20	1	1,571	0.06%
2021/02/05	0	0.00	12	64.62	64.90	-12	1,564	-0.77%
2021/02/03	1	64.60	0	0.00	64.10	1	1,560	0.06%
2021/01/29	0	0.00	1	65.50	64.20	-1	1,551	-0.06%
2021/01/27	0	0.00	1	67.30	67.30	-1	1,533	-0.07%
2021/01/19	0	0.00	1	68.50	68.40	-1	1,473	-0.07%
2021/01/15	1	72.00	1	73.20	71.10	0	1,429	0.00%
2021/01/14	3	71.80	6	71.13	72.40	-3	1,403	-0.21%
2021/01/13	3	73.10	16	71.63	71.60	-13	1,372	-0.95%
2021/01/12	18	69.98	10	69.28	68.60	8	1,256	0.64%
2021/01/11	17	68.41	10	69.50	69.70	7	1,198	0.58%
2021/01/08	1	66.00	2	66.20	66.50	-1	1,127	-0.09%
2021/01/06	1	66.70	1	66.80	65.40	0	1,099	0.00%
2021/01/04	0	0.00	1	66.40	66.70	-1	1,062	-0.09%
2020/12/30	2	66.00	0	0.00	66.20	2	1,038	0.19%
2020/12/28	0	0.00	12	65.41	65.20	-12	1,019	-1.18%
2020/12/25	3	66.37	5	66.50	66.00	-2	1,000	-0.20%
2020/12/24	2	66.20	1	66.60	66.00	1	973	0.10%
2020/12/23	15	66.43	0	0.00	66.40	15	938	1.60%
2020/12/22	7	67.80	18	68.34	65.90	-11	895	-1.23%
2020/12/21	20	66.80	24	67.53	66.50	-4	793	-0.50%
2020/12/18	6	66.63	8	66.55	66.80	-2	737	-0.27%
2020/12/17	1	64.80	0	0.00	64.90	1	660	0.15%
2020/12/16	0	0.00	2	64.90	66.10	-2	635	-0.31%
2020/12/14	2	64.90	1	65.30	65.10	1	581	0.17%
2020/12/11	0	0.00	2	64.10	64.00	-2	538	-0.37%
2020/12/10	2	64.60	0	0.00	63.30	2	495	0.40%
2020/12/09	4	64.53	0	0.00	65.00	4	473	0.85%
2020/12/08	0	0.00	3	65.30	65.00	-3	451	-0.66%
2020/12/03	2	63.10	4	64.50	63.60	-2	328	-0.61%
2020/12/01	2	62.50	0	0.00	62.60	2	258	0.78%
2020/11/30	0	0.00	2	62.80	61.70	-2	250	-0.80%
2020/11/26	0	0.00	1	60.30	60.40	-1	236	-0.42%
2020/11/23	0	0.00	1	60.30	60.90	-1	237	-0.42%
2020/11/17	1	60.20	0	0.00	60.00	1	242	0.41%
2020/11/16	5	60.14	0	0.00	60.20	5	254	1.96%
2020/11/12	3	59.60	0	0.00	59.60	3	256	1.17%
2020/11/05	3	58.00	0	0.00	57.90	3	260	1.15%
2020/10/22	2	59.10	0	0.00	60.30	2	332	0.60%
2020/09/24	0	0.00	1	60.40	59.80	-1	824	-0.12%
2020/09/15	0	0.00	1	62.90	62.60	-1	833	-0.12%
2020/09/08	1	62.70	0	0.00	63.00	1	842	0.12%
2020/09/04	0	0.00	2	62.50	62.60	-2	850	-0.24%
2020/08/25	1	62.70	0	0.00	62.80	1	868	0.12%
2020/08/06	3	64.80	0	0.00	64.20	3	853	0.35%
2020/07/28	3	67.43	1	67.30	64.30	2	853	0.23%
2020/07/27	7	67.71	3	66.77	66.00	4	829	0.48%
2020/07/22	0	0.00	3	67.03	67.00	-3	786	-0.38%
2020/07/15	1	66.00	3	66.13	66.00	-2	731	-0.27%
2020/07/14	24	67.86	0	0.00	67.80	24	719	3.33%
2020/07/13	1	68.90	0	0.00	70.30	1	680	0.15%
2020/07/10	8	65.83	5	66.02	65.80	3	590	0.51%
2020/07/06	3	65.33	0	0.00	64.00	3	516	0.58%
2020/07/03	0	0.00	1	66.20	66.20	-1	478	-0.21%
2020/06/03	0	0.00	10	61.10	61.10	-10	505	-1.98%
2020/05/07	10	59.40	0	0.00	59.30	10	485	2.06%
2020/05/04	0	0.00	1	58.10	58.70	-1	476	-0.21%
2020/04/27	0	0.00	10	56.74	56.80	-10	479	-2.08%
2020/04/24	0	0.00	10	56.02	55.90	-10	482	-2.07%
2020/04/22	0	0.00	1	56.00	56.00	-1	483	-0.21%
2020/04/17	1	57.00	1	57.40	57.40	0	474	0.00%
2020/04/16	10	56.25	0	0.00	56.10	10	461	2.17%
2020/04/15	2	56.45	0	0.00	56.50	2	461	0.43%
2020/04/14	0	0.00	20	55.23	55.80	-20	467	-4.28%
2020/04/13	1	55.00	0	0.00	54.80	1	467	0.21%
2020/04/09	5	54.00	0	0.00	54.30	5	468	1.07%
2020/04/08	5	53.70	2	53.40	53.90	3	458	0.65%
2020/04/07	2	52.40	0	0.00	52.60	2	450	0.44%
2020/03/12	2	54.60	2	54.80	54.90	0	541	0.00%
2020/01/30	0	0.00	2	62.70	63.40	-2	710	-0.28%
2020/01/14	1	67.00	1	66.30	66.70	0	799	0.00%
2020/01/13	1	66.60	0	0.00	66.90	1	809	0.12%
2020/01/10	1	66.40	0	0.00	66.50	1	882	0.11%
2020/01/06	0	0.00	1	67.00	66.90	-1	955	-0.10%
2020/01/03	5	68.10	4	68.00	67.40	1	956	0.10%
2019/12/23	0	0.00	1	69.60	69.10	-1	950	-0.11%
2019/12/20	1	70.00	1	70.20	69.60	0	948	0.00%
2019/12/19	1	71.20	1	72.30	70.80	0	943	0.00%
2019/12/18	1	70.80	2	70.45	70.40	-1	909	-0.11%
2019/12/17	1	70.80	2	70.35	70.00	-1	906	-0.11%
2019/12/13	6	70.95	6	69.00	68.90	0	906	0.00%
2019/12/12	9	70.34	10	70.29	70.30	-1	888	-0.11%
2019/12/06	0	0.00	2	68.85	68.40	-2	834	-0.24%
2019/12/05	2	69.55	0	0.00	69.20	2	827	0.24%
2019/12/04	1	68.20	2	68.15	68.30	-1	808	-0.12%
2019/12/03	3	68.53	0	0.00	68.70	3	809	0.37%
2019/12/02	0	0.00	1	65.40	67.80	-1	796	-0.13%
2019/11/28	1	67.70	1	67.40	67.40	0	801	0.00%
2019/11/26	2	67.90	0	0.00	67.60	2	831	0.24%
2019/11/21	0	0.00	1	66.70	66.70	-1	819	-0.12%
2019/11/13	1	68.50	0	0.00	68.10	1	878	0.11%
2019/11/11	1	69.20	0	0.00	68.50	1	857	0.12%
2019/11/06	2	71.00	0	0.00	70.60	2	826	0.24%
2019/11/05	0	0.00	2	71.60	71.60	-2	814	-0.25%
2019/11/04	5	71.92	1	72.00	72.00	4	802	0.50%
2019/11/01	0	0.00	2	70.05	71.10	-2	777	-0.26%
2019/10/31	1	69.90	1	68.90	68.70	0	740	0.00%
2019/10/29	2	71.90	0	0.00	70.40	2	723	0.28%
2019/10/28	0	0.00	2	70.60	70.50	-2	704	-0.28%
2019/10/25	1	73.20	0	0.00	70.50	1	699	0.14%
2019/10/24	0	0.00	1	72.30	72.20	-1	680	-0.15%
2019/10/23	1	73.00	0	0.00	72.40	1	669	0.15%
2019/10/22	2	72.10	0	0.00	73.20	2	649	0.31%
2019/10/18	1	71.20	1	70.30	70.60	0	584	0.00%
2019/10/08	0	0.00	0.1	63.10	63.50	-0.1	401	-0.03%
2019/10/07	1	62.00	0	0.00	62.50	1	382	0.26%
2019/10/04	0	0.00	2	62.10	62.50	-2	377	-0.53%
2019/10/01	0	0.00	1	62.30	62.40	-1	368	-0.27%
2019/09/26	1	61.00	0	0.00	61.40	1	361	0.28%
2019/09/23	1	61.70	0	0.00	62.00	1	365	0.27%
2019/09/20	0	0.00	4	61.65	61.80	-4	360	-1.11%
2019/09/19	0	61.20	0	0.00	60.90	0	351	0.01%
2019/09/12	0	0.00	3	59.87	59.90	-3	339	-0.88%
2019/09/03	0	60.80	0	0.00	59.00	0	323	0.01%
2019/08/29	1	56.80	0	0.00	56.60	1	287	0.35%
2019/08/26	0	0.00	1	58.20	58.60	-1	267	-0.37%
2019/08/21	0	0.00	5	61.74	60.60	-5	238	-2.10%
2019/08/20	1	62.00	2	62.50	61.00	-1	229	-0.44%
2019/07/05	2	58.85	0	0.00	58.80	2	251	0.79%
2019/07/04	1	58.60	0	0.00	58.50	1	251	0.40%
2019/06/28	1	60.60	3	60.70	60.70	-2	241	-0.83%
2019/06/24	0	0.00	1	60.70	60.50	-1	243	-0.41%
2019/06/19	1	59.80	0	0.00	59.90	1	247	0.40%
2019/06/12	0	0.00	5	59.00	59.30	-5	255	-1.96%
2019/05/06	0	0.00	1	61.50	61.60	-1	392	-0.26%
2019/04/24	3	62.10	0	0.00	62.50	3	354	0.85%
2019/04/22	0	0.00	2	61.50	61.40	-2	345	-0.58%
2019/04/08	0	0.00	1	61.80	61.80	-1	341	-0.29%
2019/03/29	1	60.80	0	0.00	61.10	1	330	0.30%
2019/03/19	0	61.80	1	61.80	61.80	-1	378	-0.26%
2019/03/11	1	59.80	0	0.00	60.00	1	348	0.29%
2019/02/27	0	0.00	2	60.60	60.90	-2	366	-0.55%
2019/02/18	3	59.70	1	59.90	59.70	2	345	0.59%
2019/02/15	1	59.10	0	0.00	58.80	1	333	0.31%
2019/02/14	2	58.50	0	0.00	58.40	2	325	0.61%
2019/01/25	0	0.00	2	58.30	58.20	-2	303	-0.66%
2019/01/08	1	57.70	0	0.00	57.50	1	354	0.28%
2019/01/02	0	0.00	1	58.30	58.10	-1	375	-0.27%
2018/12/28	1	58.00	0	0.00	58.00	1	374	0.27%
2018/12/20	1	60.10	1	60.20	58.60	0	374	0.00%
2018/12/18	2	60.30	0	0.00	60.00	2	356	0.56%
2018/12/06	2	55.80	0	0.00	55.00	2	323	0.62%
2018/12/05	1	56.30	0	0.00	57.10	1	317	0.31%
2018/12/04	1	57.80	0	0.00	56.80	1	319	0.31%
2018/11/22	2	53.85	0	0.00	53.20	2	281	0.71%
2018/11/01	0	0.00	3	53.10	53.50	-3	280	-1.07%
2018/10/31	3	52.10	0	0.00	52.90	3	281	1.07%
2018/10/29	0	0.00	1	50.10	50.30	-1	277	-0.36%
2018/10/26	1	50.20	0	0.00	50.40	1	273	0.37%
2018/10/24	1	55.00	0	0.00	55.00	1	264	0.38%
2018/10/23	1	56.20	0	0.00	56.20	1	260	0.38%
2018/10/17	2	57.50	0	0.00	57.30	2	286	0.70%
2018/10/12	1	57.70	0	0.00	58.60	1	351	0.28%
2018/09/20	0	0.00	1	66.60	66.40	-1	440	-0.23%
2018/09/10	0	0.00	1	63.80	64.00	-1	479	-0.21%
2018/08/03	0	0.00	1	69.30	69.30	-1	542	-0.18%
2018/07/30	1	69.20	0	0.00	68.90	1	547	0.18%
2018/07/25	0	0.00	3	69.97	69.90	-3	575	-0.52%
2018/07/23	0	0.00	2	68.90	69.10	-2	574	-0.35%
2018/07/20	1	69.40	1	70.50	68.20	0	557	0.00%
2018/07/17	1	65.10	0	0.00	65.00	1	535	0.19%
2018/07/16	2	65.65	0	0.00	65.80	2	541	0.37%
2018/07/11	2	62.10	0	0.00	61.90	2	562	0.36%
2018/07/05	1	64.80	0	0.00	63.70	1	656	0.15%
2018/07/03	2	67.90	1	67.70	67.60	1	646	0.15%
2018/06/29	3	70.50	0	0.00	70.60	3	650	0.46%
2018/06/28	0	0.00	2	70.30	70.30	-2	651	-0.31%
2018/06/22	1	74.40	0	0.00	74.50	1	636	0.16%
2018/06/19	7	74.50	0	0.00	75.10	7	648	1.08%
2018/06/12	5	75.80	1	74.90	74.80	4	660	0.61%
2018/06/07	1	76.50	0	0.00	76.40	1	672	0.15%
2018/06/06	0	0.00	2	76.30	76.00	-2	664	-0.30%
2018/06/04	1	75.80	0	0.00	75.80	1	659	0.15%
2018/06/01	0	0.00	3	75.50	75.50	-3	662	-0.45%
2018/05/18	1	74.20	0	0.00	74.10	1	708	0.14%
2018/05/17	2	74.55	0	0.00	74.50	2	718	0.28%
2018/05/16	1	75.50	0	0.00	75.10	1	717	0.14%
2018/05/04	1	74.20	0	0.00	74.40	1	772	0.13%
2018/05/03	1	75.00	1	75.20	74.10	0	766	0.00%
2018/05/02	1	76.40	3	76.57	76.10	-2	747	-0.27%
2018/04/30	2	77.80	0	0.00	77.40	2	738	0.27%
2018/04/19	1	82.80	1	83.40	82.80	0	728	0.00%
2018/04/18	2	82.85	2	84.10	82.40	0	719	0.00%
2018/04/16	1	82.80	2	83.90	83.00	-1	698	-0.14%
2018/04/13	12	82.86	12	82.68	83.10	0	675	0.00%
2018/04/10	0	0.00	1	78.10	78.30	-1	604	-0.17%
2018/04/09	2	78.90	0	0.00	78.50	2	613	0.33%
2018/03/31	4	77.80	1	77.30	78.00	3	621	0.48%
2018/03/23	0	0.00	1	75.60	75.80	-1	760	-0.13%
2018/03/22	0	0.00	1	78.00	77.50	-1	755	-0.13%
2018/03/21	0	0.00	2	78.10	78.20	-2	753	-0.27%
2018/03/20	5	78.50	0	0.00	78.90	5	749	0.67%
2018/03/19	3	80.27	0	0.00	80.00	3	752	0.40%
2018/03/16	0	0.00	1	81.00	80.60	-1	759	-0.13%
2018/03/15	1	80.70	0	0.00	80.50	1	762	0.13%
2018/03/12	1	78.90	0	0.00	78.70	1	812	0.12%
2018/03/01	1	79.80	0	0.00	80.10	1	1,121	0.09%
2018/02/26	3	81.20	0	0.00	81.30	3	1,179	0.25%
2018/02/21	0	0.00	2	79.00	79.70	-2	1,473	-0.14%
2018/02/09	1	74.70	2	76.25	76.90	-1	1,481	-0.07%
2018/02/08	1	77.80	2	78.60	78.60	-1	1,487	-0.07%
2018/02/06	1	78.10	0	0.00	77.00	1	1,477	0.07%
2018/01/30	1	83.70	2	83.00	81.60	-1	1,449	-0.07%
2018/01/29	2	83.20	0	0.00	83.70	2	1,437	0.14%
2018/01/18	0	0.00	1	83.20	82.90	-1	1,448	-0.07%
2018/01/17	1	83.40	0	0.00	83.40	1	1,441	0.07%
2018/01/12	0	0.00	1	84.50	84.20	-1	1,441	-0.07%
2018/01/11	0	0.00	1	84.30	83.70	-1	1,446	-0.07%
2018/01/10	0	0.00	14	83.09	82.70	-14	1,443	-0.97%
2018/01/09	1	83.20	11	83.74	83.20	-10	1,444	-0.69%
2018/01/05	0	0.00	1	85.00	84.70	-1	1,457	-0.07%
2018/01/04	0	0.00	1.1	84.96	84.70	-1.1	1,483	-0.08%
2018/01/02	1	85.30	11	85.25	85.30	-10	1,487	-0.67%