科妍 (1786)-台新券商分點個股進出

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

科妍

(1786)

可現股當沖

股價
106.5
漲跌
▲1.0
漲幅
+0.95%
成交量
391張
產業
上市生技醫療類股
128人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

科妍 (1786)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	2.6	104.19	1.1	105.50	107.00	1.5	972	0.16%
2024/05/02	0.1	107.00	2	106.00	106.00	-1.9	962	-0.20%
2024/04/30	2	106.75	1	106.50	107.00	1	961	0.11%
2024/04/29	1.5	105.83	11	105.55	105.50	-9.5	956	-0.99%
2024/04/26	1	108.00	3	108.33	108.00	-2	945	-0.21%
2024/04/25	0	109.98	9	110.61	109.50	-9	941	-0.95%
2024/04/24	1	108.00	4	108.88	108.00	-3	931	-0.32%
2024/04/23	6	108.67	3	108.50	107.00	3	927	0.32%
2024/04/22	1.3	104.00	0	0.00	103.00	1.3	915	0.14%
2024/04/19	8	104.06	1	105.50	104.00	7	910	0.77%
2024/04/18	1	107.00	1	106.00	107.50	0	890	0.00%
2024/04/17	6	107.33	3	107.34	107.00	3	884	0.34%
2024/04/16	15.1	102.77	12.3	104.00	104.00	2.7	869	0.31%
2024/04/15	2.5	111.00	3	110.33	109.50	-0.5	848	-0.06%
2024/04/12	4	108.88	3	109.00	108.50	1	831	0.12%
2024/04/11	36	107.19	76	107.38	109.00	-40	812	-4.92%
2024/04/10	256.1	116.09	235.1	116.08	105.00	21	768	2.73%	大買/大賣/
2024/04/09	6.4	111.45	6.5	109.88	108.50	-0.1	610	-0.01%
2024/04/08	5	115.10	2	115.00	116.00	3	577	0.52%
2024/04/03	7.6	113.65	24.5	113.42	114.50	-16.9	542	-3.12%
2024/04/02	86.7	111.33	68	109.35	112.50	18.7	513	3.64%
2024/04/01	8	102.81	18.6	104.16	107.00	-10.6	443	-2.40%
2024/03/29	5	96.94	8.4	96.92	97.40	-3.4	381	-0.89%
2024/03/28	4	96.15	17	96.54	95.20	-13	371	-3.50%
2024/03/27	28	95.14	8.5	94.88	95.00	19.5	354	5.50%
2024/03/26	0.2	93.90	9	93.91	93.30	-8.9	336	-2.63%
2024/03/25	7.2	92.38	17	93.28	93.60	-9.9	328	-3.00%
2024/03/22	0	90.40	2.2	90.38	90.50	-2.2	306	-0.73%
2024/03/21	2	89.40	0	0.00	89.80	2	302	0.66%
2024/03/20	1	90.20	6.1	89.60	90.30	-5.1	301	-1.68%
2024/03/19	4	90.43	1.1	90.13	90.40	2.9	299	0.97%
2024/03/18	0	0.00	2	88.50	89.20	-2	293	-0.68%
2024/03/15	2.2	88.77	0	0.00	88.10	2.2	293	0.75%
2024/03/14	6	88.80	1.1	88.41	88.00	4.9	289	1.68%
2024/03/13	2.3	88.91	3	88.93	88.70	-0.7	286	-0.24%
2024/03/12	13.5	89.11	2	90.20	89.50	11.5	285	4.03%
2024/03/11	1	90.10	0	90.30	90.10	1	279	0.35%
2024/03/08	8	87.63	13.4	89.52	89.90	-5.4	270	-2.00%
2024/03/07	12.3	89.52	0	0.00	89.40	12.3	256	4.79%
2024/03/06	4.3	90.22	4	89.80	90.20	0.3	248	0.12%
2024/03/05	5	90.50	7	89.59	89.10	-2	243	-0.83%
2024/03/04	18.3	87.44	2	89.70	88.50	16.3	231	7.03%
2024/03/01	7	89.01	4.1	89.51	89.40	2.9	223	1.30%
2024/02/29	2	88.50	1	88.40	89.10	1	219	0.46%
2024/02/27	7.2	86.57	6	86.83	87.60	1.2	213	0.54%
2024/02/23	0	85.40	7	86.17	85.90	-7	201	-3.48%
2024/02/22	1.1	83.30	11	84.60	84.60	-10	193	-5.15%
2024/02/21	0	0.00	4	83.25	83.30	-4	189	-2.11%
2024/02/20	1	82.80	3	82.80	82.60	-2	185	-1.08%
2024/02/19	3.4	82.36	3	83.37	83.70	0.4	179	0.21%
2024/02/16	3.1	79.15	23	78.53	79.00	-19.9	155	-12.83%
2024/02/15	26	77.53	0	0.00	76.00	26	146	17.80%
2024/02/05	0	75.30	2	75.20	75.00	-2	137	-1.44%
2024/02/01	0	0.00	1	75.40	75.30	-1	139	-0.72%
2024/01/31	1	74.60	0	0.00	75.00	1	142	0.70%
2024/01/30	0.2	74.50	0	0.00	75.00	0.2	144	0.12%
2024/01/24	0	0.00	1	77.30	77.60	-1	148	-0.67%
2024/01/23	0	0.00	3	75.47	76.20	-3	148	-2.03%
2024/01/22	0	75.60	0	0.00	75.10	0	148	0.00%
2024/01/19	1	74.30	0	0.00	75.10	1	150	0.67%
2024/01/18	2	74.00	0	0.00	74.40	2	151	1.32%
2024/01/17	2.2	74.27	1	73.70	74.40	1.2	149	0.80%
2024/01/16	1	75.60	0	0.00	75.70	1	147	0.68%
2024/01/11	1.2	76.64	1	76.50	76.80	0.2	149	0.15%
2024/01/10	0	78.20	2	77.40	76.80	-2	154	-1.28%
2024/01/09	3.2	79.88	5.2	78.92	77.80	-2	155	-1.28%
2024/01/08	1	79.40	3	78.93	79.80	-2	152	-1.30%
2024/01/05	0	75.80	0	0.00	76.10	0	147	0.00%
2024/01/04	0.3	76.00	0	0.00	75.80	0.3	163	0.15%
2024/01/03	0.2	76.60	0	0.00	76.60	0.2	184	0.10%
2023/12/29	1	76.80	0	0.00	77.60	1	194	0.51%
2023/12/28	0	0.00	2	77.20	77.60	-2	197	-1.01%
2023/12/27	0	0.00	0.2	77.80	77.30	-0.2	199	-0.12%
2023/12/26	0	77.30	1	78.00	77.80	-1	204	-0.48%
2023/12/25	0.2	77.30	1	77.90	77.20	-0.8	211	-0.38%
2023/12/22	0.2	77.80	0	0.00	77.70	0.2	213	0.10%
2023/12/20	0.1	78.30	0	0.00	78.00	0.1	217	0.02%
2023/12/18	3	78.80	2	78.95	78.10	1	221	0.45%
2023/12/15	0	0.00	2	77.60	77.60	-2	222	-0.90%
2023/12/14	0.1	76.40	2	76.20	76.50	-1.9	226	-0.86%
2023/12/13	0	76.30	0	0.00	75.90	0	228	0.00%
2023/12/12	3.4	76.24	0	0.00	75.90	3.4	238	1.41%
2023/12/11	0.2	77.50	0	0.00	76.90	0.2	240	0.09%
2023/12/08	0	0.00	0.2	77.90	77.60	-0.2	243	-0.06%
2023/12/07	1.2	77.24	0	0.00	77.10	1.2	247	0.47%
2023/12/06	1	77.80	1	78.10	78.50	0	254	0.00%
2023/12/05	0	78.80	0	0.00	78.80	0	263	0.00%
2023/12/04	0.6	79.10	0	0.00	78.70	0.6	349	0.17%
2023/12/01	1	79.60	0	0.00	78.70	1	371	0.27%
2023/11/30	0.3	78.30	1	78.30	78.50	-0.8	373	-0.20%
2023/11/28	1	78.70	0	0.00	78.40	1	386	0.27%
2023/11/27	1	79.89	1	79.00	78.80	0	405	0.00%
2023/11/24	0	0.00	2	78.75	79.00	-2	418	-0.48%
2023/11/22	0.1	78.30	0	0.00	78.00	0.1	466	0.02%
2023/11/21	1.3	77.85	4	78.00	78.00	-2.7	466	-0.58%
2023/11/20	0.3	78.50	1	78.50	78.40	-0.8	465	-0.16%
2023/11/17	0	0.00	2	77.20	77.10	-2	464	-0.43%
2023/11/16	0.9	76.91	2	77.05	76.70	-1.1	467	-0.23%
2023/11/15	1.1	76.91	10	77.03	76.70	-8.9	467	-1.90%
2023/11/14	3.1	75.78	0	0.00	76.20	3.1	467	0.66%
2023/11/13	1	76.00	2	76.60	76.60	-1	469	-0.21%
2023/11/10	2	76.50	2	76.85	76.00	0	472	0.00%
2023/11/09	2.1	77.14	2	77.80	77.30	0.1	472	0.02%
2023/11/08	1	76.90	1	77.60	77.10	0	478	0.00%
2023/11/07	2	77.35	5	77.58	77.80	-3	479	-0.63%
2023/11/06	0.1	76.70	5	76.58	76.70	-4.9	485	-1.02%
2023/11/03	6.1	76.07	0	0.00	75.30	6.1	492	1.25%
2023/11/02	0	0.00	3	76.23	76.00	-3	498	-0.60%
2023/11/01	0	0.00	2	73.90	74.50	-2	501	-0.40%
2023/10/31	1	74.10	0	0.00	73.30	1	505	0.20%
2023/10/30	1.1	76.30	0	0.00	75.70	1.1	518	0.21%
2023/10/27	2	77.10	3	76.93	76.70	-1	524	-0.19%
2023/10/25	0.1	75.90	0.1	76.00	75.60	0	549	0.01%
2023/10/24	3	74.70	3	75.30	75.10	0	565	0.00%
2023/10/20	0.2	74.30	10	73.36	74.40	-9.8	651	-1.50%
2023/10/19	1	75.00	2.3	75.16	74.80	-1.3	664	-0.19%
2023/10/18	4.1	73.77	1	75.20	72.30	3.1	681	0.45%
2023/10/17	3	75.17	7.3	75.35	74.60	-4.3	774	-0.56%
2023/10/16	3	75.63	0	0.00	75.20	3	838	0.36%
2023/10/13	9	76.00	4	75.78	75.70	5	851	0.59%
2023/10/12	11.7	75.27	13	76.86	75.40	-1.3	863	-0.15%
2023/10/11	19.1	78.84	11	79.65	78.80	8.1	855	0.95%
2023/10/06	6	87.32	1	87.90	87.50	5	846	0.59%
2023/10/05	4	86.63	1	86.20	85.80	3	848	0.35%
2023/10/04	2	84.95	4	85.98	86.30	-2	857	-0.23%
2023/10/03	1	84.60	1	84.80	84.10	0	870	0.00%
2023/10/02	3	84.27	1	84.90	84.60	2	910	0.22%
2023/09/28	2.3	82.61	3	83.03	83.50	-0.7	921	-0.07%
2023/09/27	2.1	83.32	13	83.30	83.10	-10.9	924	-1.18%
2023/09/26	1.1	84.11	1	84.80	84.10	0.1	936	0.01%
2023/09/25	1.3	85.56	1	85.50	85.50	0.3	976	0.03%
2023/09/22	1.4	84.07	10	84.00	84.00	-8.6	1,013	-0.85%
2023/09/21	0.2	84.84	4	84.45	84.80	-3.8	1,050	-0.36%
2023/09/20	3	86.57	2	85.85	85.50	1	1,069	0.09%
2023/09/19	12	85.64	0.4	85.60	84.60	11.6	1,104	1.05%
2023/09/18	3	87.50	0	0.00	86.50	3	1,107	0.27%
2023/09/15	16	86.98	6	86.57	87.80	10	1,113	0.90%
2023/09/14	6	85.05	8	85.11	85.30	-2	1,119	-0.18%
2023/09/13	1	84.10	4	84.18	84.00	-3	1,124	-0.27%
2023/09/12	6	83.78	5	85.00	84.20	1	1,129	0.09%
2023/09/11	18	84.10	25	84.12	84.20	-7	1,130	-0.62%
2023/09/08	4.1	87.00	1	86.00	86.00	3.1	1,126	0.28%
2023/09/07	32.3	91.67	54	90.23	87.40	-21.7	1,120	-1.94%
2023/09/06	21	89.38	5	88.54	89.50	16	1,054	1.52%
2023/09/05	0	84.99	2	85.10	84.70	-2	1,075	-0.18%
2023/09/04	0	87.00	1.5	86.99	85.30	-1.5	1,085	-0.14%
2023/09/01	5	87.40	0	0.00	87.50	5	1,078	0.46%
2023/08/31	26.7	88.55	27	88.34	87.30	-0.3	1,074	-0.03%
2023/08/30	9.1	88.04	8	87.55	87.70	1.1	1,054	0.10%
2023/08/29	26.4	87.26	38	87.88	87.10	-11.6	1,041	-1.11%
2023/08/28	4.2	83.87	15	84.08	84.30	-10.8	1,002	-1.08%
2023/08/25	1	80.80	0	0.00	80.80	1	992	0.10%
2023/08/24	1	80.50	15	80.51	80.60	-14	991	-1.41%
2023/08/23	0.1	80.00	2	80.25	80.10	-1.9	994	-0.19%
2023/08/22	5	78.94	1	78.70	78.80	4	997	0.40%
2023/08/21	0	0.00	9	80.87	80.00	-9	999	-0.90%
2023/08/18	2.2	80.95	1	80.50	80.40	1.2	1,000	0.12%
2023/08/17	11.2	81.49	2	81.60	81.80	9.2	1,002	0.92%
2023/08/16	9	80.07	5	80.02	81.30	4	1,000	0.40%
2023/08/15	14	79.41	1	79.80	79.80	13	1,006	1.29%
2023/08/14	1.2	77.17	1.5	78.73	78.70	-0.3	1,007	-0.03%
2023/08/11	4	81.30	9	81.67	80.20	-5	1,004	-0.50%
2023/08/10	4.2	82.36	0	0.00	81.80	4.2	1,004	0.42%
2023/08/09	6	83.90	4	85.33	85.30	2	1,001	0.20%
2023/08/08	15.1	84.76	6	84.95	84.20	9.1	1,004	0.91%
2023/08/07	0.1	83.50	3	82.97	83.60	-2.9	1,021	-0.28%
2023/08/04	0	0.00	1	81.60	81.60	-1	1,044	-0.10%
2023/08/02	10.7	82.35	23	83.05	81.00	-12.4	1,056	-1.17%
2023/08/01	0.1	84.70	1	85.00	85.20	-0.9	1,047	-0.09%
2023/07/31	9.3	84.87	19	85.05	84.50	-9.7	1,063	-0.91%
2023/07/28	9.9	86.46	26	87.17	86.50	-16.2	1,081	-1.49%
2023/07/27	38.2	89.35	19.5	89.20	88.50	18.7	1,067	1.75%
2023/07/26	33.3	92.43	8.4	88.97	88.80	24.9	1,055	2.36%
2023/07/25	29.7	92.29	63.4	94.56	95.30	-33.7	1,023	-3.30%
2023/07/24	13.1	88.93	11	88.87	88.70	2.1	974	0.22%
2023/07/21	30	88.28	79	87.97	87.70	-49	966	-5.07%
2023/07/20	97.7	91.93	54.2	91.00	88.00	43.4	964	4.50%
2023/07/19	45.7	94.05	17.5	93.37	93.90	28.2	879	3.21%
2023/07/18	4.5	86.63	3.5	87.39	87.10	1	856	0.11%
2023/07/17	3.9	88.47	5.3	88.74	89.30	-1.4	911	-0.15%
2023/07/14	1	86.10	13.5	85.75	85.00	-12.5	909	-1.37%
2023/07/13	7	84.73	23	85.37	84.50	-16	909	-1.76%
2023/07/12	2	86.10	0.2	88.00	86.10	1.8	901	0.20%
2023/07/11	10.2	87.06	3	87.87	87.60	7.2	898	0.80%
2023/07/10	8	88.88	8	89.42	89.40	0	891	0.00%
2023/07/07	19.1	87.94	29	87.32	86.90	-9.9	885	-1.12%
2023/07/06	3	87.03	1.1	89.30	89.30	1.9	844	0.22%
2023/07/05	4.1	87.28	12	87.23	87.30	-8	834	-0.95%
2023/07/04	4.1	89.74	4	91.40	89.20	0.1	826	0.01%
2023/07/03	47.1	90.97	10	89.49	91.30	37	813	4.56%
2023/06/30	31.5	88.67	8	88.74	90.50	23.5	772	3.04%
2023/06/29	52.5	86.61	15.1	85.39	86.10	37.4	734	5.09%
2023/06/28	15	81.89	2	81.00	81.90	13	696	1.87%
2023/06/27	29	81.22	20.1	80.80	80.10	8.9	678	1.31%
2023/06/26	1	78.20	5	78.52	78.20	-4	649	-0.62%
2023/06/20	7.1	79.09	2	79.10	78.60	5.1	644	0.80%
2023/06/19	0	0.00	2	76.30	77.70	-2	646	-0.31%
2023/06/16	0	0.00	1	76.10	76.00	-1	639	-0.16%
2023/06/15	1	76.00	5	75.66	76.00	-4	636	-0.63%
2023/06/14	1.2	74.76	1	76.40	74.40	0.2	633	0.02%
2023/06/13	4	74.08	4	74.10	74.10	0	634	0.00%
2023/06/12	7.6	76.13	5.1	75.67	74.00	2.5	636	0.39%
2023/06/09	8.1	75.69	10	76.70	76.00	-1.9	620	-0.31%
2023/06/08	3	71.73	5	72.08	72.10	-2	586	-0.34%
2023/06/07	0	0.00	2	69.90	69.50	-2	583	-0.34%
2023/06/06	5	70.34	0	0.00	70.00	5	605	0.83%
2023/06/05	1	70.30	5	70.22	70.60	-4	620	-0.64%
2023/06/02	0	0.00	2.6	69.73	69.50	-2.6	643	-0.40%
2023/06/01	0.8	68.90	4	69.20	68.60	-3.2	666	-0.48%
2023/05/31	1	68.80	0	0.00	68.40	1	701	0.14%
2023/05/29	2	68.60	0	0.00	69.20	2	727	0.27%
2023/05/26	2	67.51	0	0.00	67.40	2	739	0.27%
2023/05/25	3	69.00	2.2	68.63	68.50	0.8	752	0.11%
2023/05/24	1	70.00	0	0.00	69.90	1	760	0.13%
2023/05/23	2	71.20	0	0.00	70.70	2	772	0.26%
2023/05/22	0	69.50	0	0.00	70.30	0	783	0.00%
2023/05/19	2	69.55	1	70.00	69.10	1	789	0.13%
2023/05/18	2	70.20	0	0.00	70.20	2	787	0.25%
2023/05/17	3	70.53	1	71.10	70.70	2	789	0.25%
2023/05/16	4	70.68	0	0.00	70.30	4	788	0.51%
2023/05/15	2	70.90	5	70.64	70.60	-3	789	-0.38%
2023/05/12	6.5	70.36	69	69.86	71.80	-62.5	791	-7.89%
2023/05/11	6.5	70.36	69	69.86	70.30	-62.5	794	-7.86%
2023/05/10	109	74.99	44	74.67	74.40	65	774	8.39%	大買/
2023/05/09	3	72.95	3.3	73.55	71.30	-0.2	757	-0.03%
2023/05/08	3	72.67	0	0.00	72.60	3	753	0.40%
2023/05/05	1	76.50	4.3	76.39	73.90	-3.3	757	-0.43%
2023/05/04	6	76.95	9.5	74.62	77.90	-3.5	748	-0.47%
2023/05/03	0	71.60	0	0.00	71.90	0	724	0.01%
2023/05/02	4	73.35	1	73.80	73.40	3	724	0.41%
2023/04/28	4	72.50	0.1	72.10	72.50	3.9	725	0.54%
2023/04/26	1.1	71.32	12	71.17	71.40	-11	721	-1.52%
2023/04/25	5	73.92	9.1	74.38	72.30	-4.1	722	-0.57%
2023/04/24	24	74.34	10	74.86	76.00	14	708	1.98%
2023/04/21	15	77.13	30	75.76	72.00	-15	698	-2.15%
2023/04/20	20	76.60	15	79.18	75.50	5	657	0.76%
2023/04/19	1	72.40	1	73.80	73.40	0	592	0.00%
2023/04/18	2	71.60	3.5	72.14	71.50	-1.5	584	-0.26%
2023/04/17	5.1	70.01	3	70.30	70.80	2.1	588	0.36%
2023/04/14	0	70.10	4	69.70	69.70	-4	604	-0.66%
2023/04/13	5	70.26	1	69.10	69.70	4	608	0.66%
2023/04/12	1.1	69.60	2	70.60	70.20	-1	620	-0.15%
2023/04/11	0	0.00	3	68.53	68.40	-3	672	-0.45%
2023/04/10	1	68.00	2	68.00	68.40	-1	856	-0.12%
2023/04/07	2	66.30	0	65.80	65.60	2	877	0.22%
2023/04/06	0	65.80	0	0.00	65.70	0	881	0.00%
2023/03/31	1	66.10	0	0.00	65.80	1	881	0.11%
2023/03/30	2	65.90	0	0.00	65.80	2	886	0.23%
2023/03/29	0	0.00	1	66.00	66.30	-1	888	-0.11%
2023/03/28	0	65.50	0	0.00	65.20	0	895	0.00%
2023/03/27	2	66.05	4	65.70	66.40	-2	904	-0.22%
2023/03/24	3	64.40	0	0.00	64.70	3	897	0.33%
2023/03/23	2.1	63.91	3	64.33	64.30	-0.9	901	-0.10%
2023/03/22	2	65.75	5	66.64	65.90	-3	904	-0.33%
2023/03/20	0	0.00	2	68.10	68.50	-2	902	-0.22%
2023/03/17	2.1	69.40	0	0.00	69.00	2.1	904	0.23%
2023/03/16	3	68.70	12	69.60	68.60	-9	929	-0.97%
2023/03/15	1	70.10	1	70.10	69.60	0	933	0.00%
2023/03/14	1	69.00	0	0.00	68.00	1	927	0.11%
2023/03/13	5	69.22	3	68.10	68.90	2	922	0.22%
2023/03/10	2	68.55	0	0.00	69.10	2	911	0.22%
2023/03/09	1	69.50	0.1	67.54	69.30	0.9	903	0.10%
2023/03/08	0.6	71.41	0	0.00	71.10	0.6	880	0.07%
2023/03/07	4	73.15	10.2	73.22	72.10	-6.2	864	-0.71%
2023/03/06	14.2	72.10	2.3	71.96	72.20	11.9	841	1.41%
2023/03/03	8	68.10	5	69.10	70.30	3	816	0.37%
2023/03/02	0	0.00	1.2	66.43	66.40	-1.2	780	-0.15%
2023/03/01	0	0.00	28	65.61	65.60	-28	768	-3.64%
2023/02/24	13	65.02	2	65.00	65.20	11	756	1.45%
2023/02/23	3.1	64.19	14	64.13	64.50	-10.9	740	-1.47%
2023/02/22	14	62.62	5.1	62.78	63.00	8.9	722	1.23%
2023/02/21	4.1	62.89	3	62.67	61.90	1.1	708	0.15%
2023/02/20	6	61.50	5	61.88	62.20	1	695	0.14%
2023/02/17	0	60.50	4	60.48	60.60	-4	682	-0.59%
2023/02/16	1	56.60	1	58.40	58.60	0	675	0.00%
2023/02/15	0	0.00	0	59.20	58.60	0	669	0.00%
2023/02/14	1	59.20	6	59.48	59.20	-5	664	-0.75%
2023/02/13	0	61.00	6	61.07	60.80	-6	661	-0.91%
2023/02/10	1	61.30	0	0.00	60.10	1	655	0.15%
2023/02/09	1.1	60.68	3	60.57	60.10	-1.9	649	-0.29%
2023/02/08	2	58.40	0	0.00	58.50	2	640	0.31%
2023/02/07	4	59.00	8	60.66	59.00	-4	634	-0.63%
2023/02/06	1	58.60	3	59.83	58.50	-2	622	-0.32%
2023/02/03	5	59.52	1	59.90	57.70	4	612	0.65%
2023/02/02	5	58.30	6.1	58.48	59.50	-1.1	602	-0.18%
2023/02/01	3	55.70	3	56.33	55.70	0	589	0.00%
2023/01/31	0	0.00	4	54.88	55.00	-4	587	-0.68%
2023/01/30	0	0.00	3	54.00	54.00	-3	582	-0.51%
2023/01/16	0	0.00	1	53.10	53.20	-1	577	-0.17%
2023/01/13	1	52.90	1.1	53.25	52.30	-0.1	574	-0.02%
2023/01/12	10	51.05	0	0.00	51.10	10	569	1.76%
2023/01/11	1	52.50	4	52.00	52.30	-3	564	-0.53%
2023/01/10	2	52.60	17	52.60	52.20	-15	560	-2.67%
2023/01/09	17	53.55	1	53.30	53.70	16	557	2.88%
2023/01/06	0	0.00	0	54.80	55.10	0	552	-0.01%
2023/01/05	5	55.42	7	55.57	54.70	-2	549	-0.36%
2023/01/04	2.1	55.04	1	55.30	54.20	1.1	542	0.20%
2023/01/03	0	0.00	2	53.14	53.60	-2	531	-0.38%
2022/12/30	2	55.40	0	0.00	54.20	2	522	0.38%
2022/12/29	16	56.15	14	56.15	56.40	2	504	0.40%
2022/12/28	113.1	61.20	86	61.51	56.10	27.1	442	6.12%	大買/
2022/12/27	8	56.90	6.5	56.96	58.90	1.5	254	0.58%
2022/12/26	1	53.60	4	55.53	54.10	-3	228	-1.31%
2022/12/23	0	0.00	10.2	54.92	55.50	-10.2	224	-4.53%
2022/12/22	0	0.00	4	55.55	55.70	-4	223	-1.79%
2022/12/20	3	53.57	1	54.50	52.50	2	214	0.93%
2022/12/19	1	55.60	3	55.93	55.70	-2	206	-0.97%
2022/12/15	5	53.90	3.4	56.32	53.60	1.6	194	0.82%
2022/12/14	9	52.13	14	53.75	54.80	-5	187	-2.66%
2022/12/13	11.4	52.46	16	52.92	53.90	-4.6	177	-2.60%
2022/12/12	14	51.58	2	52.70	51.00	12	170	7.05%
2022/12/09	6	54.75	1	54.80	54.70	5	159	3.13%
2022/12/08	6	56.20	16	56.18	55.40	-10	152	-6.55%
2022/12/07	9	52.72	17	53.62	52.20	-8	126	-6.34%
2022/11/29	0	0.00	2	49.72	50.10	-2	130	-1.54%
2022/11/23	0	0.00	0	48.95	49.35	0	193	0.00%
2022/11/22	2	48.03	0	0.00	49.00	2	260	0.77%
2022/11/21	0	0.00	0.1	48.00	48.10	-0.1	264	-0.03%
2022/11/11	2	48.03	0	0.00	47.40	2	338	0.59%
2022/11/10	1	47.50	0	0.00	47.75	1	338	0.30%
2022/11/09	0	47.55	0	0.00	47.10	0	337	0.00%
2022/11/08	1	47.50	0	0.00	47.65	1	337	0.30%
2022/11/07	1	49.25	0	0.00	48.05	1	336	0.30%
2022/11/04	0	0.00	1	49.50	49.10	-1	335	-0.30%
2022/10/21	4	42.70	0	0.00	44.15	4	326	1.23%
2022/10/20	2	42.75	0	0.00	42.90	2	325	0.61%
2022/10/17	4	42.50	0	0.00	43.65	4	324	1.23%
2022/10/14	20	44.35	0	0.00	43.50	20	323	6.18%
2022/10/11	1	47.10	0	0.00	47.35	1	312	0.32%
2022/10/03	0	0.00	1	45.25	45.60	-1	301	-0.33%
2022/09/29	0	0.00	1	44.85	44.80	-1	297	-0.34%
2022/09/27	0	0.00	6	45.90	46.95	-6	295	-2.03%
2022/09/22	0	0.00	2	45.00	45.55	-2	291	-0.69%
2022/09/19	0	0.00	1	46.95	46.20	-1	289	-0.35%
2022/09/15	0	48.55	0	0.00	47.15	0	286	0.00%
2022/09/14	1	47.65	0	0.00	47.45	1	285	0.35%
2022/09/13	0	0.00	22	47.36	47.05	-22	284	-7.75%
2022/09/12	0	0.00	11	47.00	46.95	-11	282	-3.90%
2022/09/06	6	47.88	0	0.00	47.10	6	275	2.18%
2022/09/05	1	51.20	0	0.00	50.20	1	268	0.37%
2022/09/02	21	51.40	17	52.11	51.30	4	263	1.52%
2022/09/01	1	49.90	4	50.60	49.45	-3	245	-1.22%
2022/08/31	5	52.44	3	52.33	51.50	2	239	0.83%
2022/08/30	3	50.80	1	51.00	51.30	2	218	0.92%
2022/08/29	5	52.70	4	53.23	52.30	1	197	0.51%
2022/08/26	0	0.00	7	49.34	48.70	-7	130	-5.37%
2022/08/25	0	0.00	4	47.71	48.30	-4	124	-3.22%
2022/08/24	45	49.34	44	49.09	47.80	1	119	0.84%
2022/08/23	4	47.50	3.1	49.22	49.25	0.9	76	1.24%
2022/08/22	1	44.75	1	44.80	44.80	0	51	0.00%
2022/07/08	0	0.00	1	41.35	40.05	-1	42	-2.36%
2022/07/01	2	40.45	0	0.00	40.35	2	48	4.17%
2022/06/30	0	0.00	1	40.60	40.50	-1	47	-2.11%
2022/06/28	1	41.80	0	0.00	41.20	1	48	2.07%
2022/06/24	0	0.00	1	42.05	41.85	-1	51	-1.95%
2022/06/16	1	42.00	1	40.70	40.70	0	53	0.00%
2022/06/06	1	41.20	0	0.00	41.00	1	55	1.80%
2022/04/27	0	42.25	0	0.00	42.20	0	71	0.00%
2022/04/25	0	45.95	0	0.00	44.50	0	69	0.00%
2022/04/22	2	46.70	0	0.00	46.35	2	68	2.92%
2022/04/18	1	42.45	0	0.00	42.40	1	66	1.51%
2022/04/15	0	42.87	0	0.00	42.50	0	65	0.01%
2022/04/11	0	41.00	0	0.00	40.45	0	62	0.00%
2022/04/08	0	40.70	0	0.00	40.85	0	62	0.00%
2022/04/07	0	41.43	0	0.00	40.70	0	60	0.01%
2022/03/30	0	41.95	1	41.35	42.70	-1	57	-1.74%
2022/03/29	2	40.98	0	0.00	41.30	2	55	3.62%
2022/03/14	4	40.50	0	0.00	40.75	4	50	7.90%
2022/03/09	1	41.00	0	0.00	41.15	1	47	2.10%
2022/03/08	4	41.70	0	0.00	41.50	4	46	8.68%
2022/03/01	2	43.95	0	0.00	43.80	2	43	4.59%
2022/02/25	3	43.95	0	0.00	43.50	3	43	6.95%
2022/02/24	4	44.80	0	0.00	44.25	4	42	9.34%
2022/02/22	2	46.75	0	0.00	46.80	2	40	4.92%
2022/02/21	4	47.20	0	0.00	47.40	4	42	9.37%
2022/02/17	2	47.00	0.3	47.30	47.50	1.7	41	4.22%
2022/02/16	0	48.10	0	0.00	47.50	0	37	0.00%
2022/02/15	1	47.50	0	0.00	47.50	1	37	2.67%
2022/02/10	0	48.76	0.1	48.56	48.50	-0.1	40	-0.20%
2022/02/09	0	49.23	0	0.00	48.20	0	39	0.01%
2022/02/08	0	48.00	0	0.00	48.00	0	39	0.00%
2022/02/07	5	47.35	0	0.00	47.50	5	40	12.42%
2022/01/25	7	46.72	0	48.00	47.00	7	40	17.12%
2022/01/21	0	0.00	3	48.10	47.80	-3	40	-7.43%
2022/01/18	0	0.00	2	49.00	48.85	-2	40	-5.00%
2022/01/17	0	0.00	7	48.75	48.95	-7	39	-17.53%
2022/01/14	2	48.50	5	48.60	48.75	-3	39	-7.60%
2022/01/11	1	49.60	1	51.50	49.50	0	38	0.00%
2021/12/30	0	0.00	2	49.70	49.60	-2	35	-5.71%
2021/12/29	1	49.30	0	0.00	49.50	1	35	2.83%
2021/12/28	0	0.00	1	49.80	49.75	-1	35	-2.80%
2021/12/27	0	0.00	1	49.75	49.60	-1	37	-2.67%
2021/12/20	4	49.85	0	0.00	49.80	4	41	9.70%
2021/12/17	10	49.91	0	0.00	50.20	10	41	23.96%
2021/12/16	2	49.90	0	0.00	49.90	2	41	4.82%
2021/12/08	0	50.20	0	0.00	49.60	0	41	0.00%
2021/11/25	0	0.00	2.2	51.59	51.70	-2.2	44	-4.83%
2021/11/18	0	49.95	0	0.00	50.60	0	43	0.01%
2021/11/17	1	49.30	0	0.00	49.30	1	40	2.50%
2021/11/15	0	0.00	0.1	49.95	49.50	-0.1	40	-0.21%
2021/11/08	1	48.70	0	0.00	48.75	1	38	2.59%
2021/11/04	0	0.00	0	49.40	49.35	0	40	-0.01%
2021/11/03	1	49.00	0	0.00	49.00	1	42	2.37%
2021/11/02	0	0.00	0.1	49.10	48.90	-0.1	42	-0.20%
2021/11/01	2	49.05	0	0.00	49.20	2	43	4.58%
2021/10/29	0	0.00	0.1	48.95	48.80	-0.1	43	-0.16%
2021/10/27	1	48.60	0	0.00	48.90	1	44	2.25%
2021/10/21	1	49.25	0	0.00	49.15	1	49	2.02%
2021/10/15	11	48.72	0	0.00	48.80	11	55	19.76%
2021/10/13	2	48.75	0	0.00	48.40	2	59	3.38%
2021/10/12	2	48.85	0	0.00	48.85	2	59	3.35%
2021/10/04	2	49.00	1.1	48.62	48.00	1	59	1.60%
2021/10/01	1	55.40	0	0.00	54.30	1	57	1.73%
2021/08/26	1	55.00	0	0.00	56.00	1	61	1.63%
2021/08/25	1	55.50	0	0.00	56.40	1	63	1.58%
2021/08/18	0	0.00	3	52.67	54.20	-3	65	-4.57%
2021/08/06	0	0.00	9	58.50	58.80	-9	76	-11.70%
2021/08/04	0.1	58.90	0	0.00	59.20	0.1	80	0.12%
2021/08/03	0	59.00	0	0.00	59.50	0	82	0.00%
2021/08/02	1	58.50	0	0.00	58.90	1	82	1.21%
2021/07/28	0	0.00	2	56.95	57.60	-2	79	-2.52%
2021/07/27	3	57.60	0	0.00	57.40	3	79	3.75%
2021/07/23	0	0.00	0.1	55.80	56.80	-0.1	79	-0.18%
2021/07/22	0	0.00	1	58.00	57.10	-1	79	-1.25%
2021/07/20	2	55.60	0	0.00	55.90	2	78	2.55%
2021/07/09	0	0.00	1	53.90	54.00	-1	81	-1.23%
2021/07/05	0	0.00	0.1	54.10	53.80	-0.1	84	-0.06%
2021/06/17	0	0.00	1	53.80	53.90	-1	96	-1.03%
2021/06/09	0	0.00	1	52.50	53.30	-1	105	-0.95%
2021/06/08	0	0.00	0.1	51.70	52.00	-0.1	105	-0.05%
2021/06/02	1	53.00	0	0.00	53.30	1	105	0.95%
2021/05/31	0	0.00	0.1	51.60	51.90	-0.1	105	-0.05%
2021/05/27	2	50.85	0	0.00	51.00	2	105	1.89%
2021/05/05	0	0.00	2	57.00	57.00	-2	98	-2.04%
2021/05/04	1	55.30	0	54.40	55.60	1	98	1.01%
2021/04/22	0	0.00	0	58.50	58.50	0	105	0.00%
2021/04/21	0	60.00	0	0.00	59.30	0	105	0.00%
2021/04/19	0	59.33	0	0.00	58.90	0	107	0.00%
2021/04/15	1	58.80	0	0.00	59.00	1	107	0.93%
2021/04/14	0	59.60	0	0.00	59.10	0	108	0.00%
2021/04/13	1	60.00	2	61.15	59.60	-1	110	-0.91%
2021/04/12	0	0.00	2	61.30	61.50	-2	108	-1.84%
2021/04/09	4	60.97	4	60.63	60.90	0	108	0.00%
2021/04/08	4	61.20	3	60.80	61.20	1	108	0.92%
2021/04/07	0	0.00	4	60.23	60.20	-4	108	-3.68%
2021/04/01	2	61.30	1	61.30	61.10	1	109	0.92%
2021/03/31	2	60.50	0	0.00	60.50	2	106	1.88%
2021/03/30	0	0.00	3	59.50	59.60	-3	104	-2.87%
2021/03/26	0	0.00	1	59.10	58.80	-1	103	-0.96%
2021/03/25	2	57.30	0	0.00	57.20	2	101	1.98%
2021/03/23	1	57.40	0	0.00	57.80	1	99	1.00%
2021/03/22	1	57.50	0	0.00	57.60	1	99	1.00%
2021/03/18	1	57.10	2.5	58.29	58.30	-1.5	100	-1.49%
2021/03/16	0	0.00	1	56.00	55.70	-1	104	-0.96%
2021/03/15	0.1	55.90	0	0.00	55.90	0.1	105	0.05%
2021/03/11	0	0.00	2	56.70	56.70	-2	101	-1.96%
2021/02/25	1	55.90	0	0.00	56.30	1	101	0.99%
2021/02/24	1	56.50	0	0.00	57.80	1	98	1.01%
2021/02/18	0	0.00	1	55.50	55.20	-1	100	-1.00%
2021/02/17	1	54.50	5	54.72	54.90	-4	100	-3.97%
2021/02/03	0	0.00	1	56.00	56.60	-1	101	-0.98%
2021/02/02	0	0.00	1	53.70	53.60	-1	103	-0.96%
2021/01/20	3	53.10	0	0.00	52.60	3	105	2.83%
2021/01/18	2	56.05	0	0.00	56.60	2	102	1.94%
2021/01/11	1	59.50	1	59.70	59.30	0	103	0.00%
2021/01/06	2	60.00	1	60.10	60.00	1	110	0.90%
2020/12/31	0.4	61.50	0	0.00	61.70	0.4	125	0.28%
2020/12/30	0.1	60.40	0	0.00	61.40	0.1	127	0.05%
2020/12/29	2.1	60.05	0	0.00	60.40	2.1	129	1.61%
2020/12/28	0.1	60.40	0	0.00	60.50	0.1	130	0.04%
2020/12/25	0.2	60.80	0	0.00	60.60	0.2	131	0.16%
2020/12/24	0	61.00	3	61.00	61.30	-3	133	-2.23%
2020/12/23	1	61.40	0	0.00	61.40	1	137	0.73%
2020/12/17	0.2	61.50	0	0.00	61.50	0.2	168	0.12%
2020/12/15	1	60.30	0	0.00	60.30	1	185	0.54%
2020/12/11	2	61.20	0	0.00	61.10	2	195	1.02%
2020/12/10	2	62.45	1	61.90	61.90	1	212	0.47%
2020/12/08	0	0.00	1	63.80	64.10	-1	218	-0.46%
2020/11/30	0.2	65.00	0	0.00	64.40	0.2	305	0.08%
2020/11/17	2	63.80	1	63.90	63.90	1	337	0.30%
2020/11/16	1	64.60	0	64.80	65.00	1	345	0.29%
2020/11/12	1	65.00	0	0.00	65.40	1	345	0.29%
2020/11/11	0	0.00	0.1	65.00	65.50	-0.1	345	-0.01%
2020/11/10	1.3	65.64	0	0.00	65.80	1.3	345	0.37%
2020/11/05	0	64.50	0	0.00	64.90	0	343	0.00%
2020/10/29	0	0.00	3	63.87	63.90	-3	355	-0.84%
2020/10/28	0	0.00	1	65.00	64.60	-1	354	-0.28%
2020/10/26	0	0.00	0.1	64.50	65.20	-0.1	355	-0.01%
2020/10/23	0.9	65.40	0	0.00	65.30	0.9	355	0.25%
2020/10/22	1	65.00	0	0.00	65.20	1	357	0.28%
2020/10/19	0	0.00	0.1	71.60	65.10	-0.1	363	-0.01%
2020/10/15	1	64.80	0	0.00	64.80	1	368	0.27%
2020/10/13	1	64.50	3	64.93	64.90	-2	368	-0.54%
2020/10/12	3	65.00	4	64.68	65.00	-1	368	-0.27%
2020/10/08	4	67.85	0	0.00	67.40	4	365	1.10%
2020/10/07	1	68.90	0.1	69.00	69.00	1	364	0.26%
2020/10/06	0	0.00	2	68.70	69.40	-2	365	-0.55%
2020/10/05	3.8	69.51	0	0.00	69.40	3.8	373	1.02%
2020/09/30	1	69.00	0	0.00	69.00	1	394	0.25%
2020/09/29	0	0.00	5	69.34	69.50	-5	401	-1.25%
2020/09/28	2	70.35	1	70.00	69.70	1	418	0.24%
2020/09/25	3	70.97	2	71.00	69.50	1	419	0.24%
2020/09/24	2	73.30	1	72.60	72.30	1	415	0.24%
2020/09/23	1	74.00	0	0.00	74.00	1	418	0.24%
2020/09/22	2	74.05	2	74.15	74.30	0	415	0.00%
2020/09/21	1	74.60	5	74.38	74.20	-4	407	-0.98%
2020/09/18	5	74.30	2	74.55	74.60	3	401	0.75%
2020/09/15	1	73.10	4	74.03	73.20	-3	385	-0.78%
2020/09/14	0	0.00	1	71.00	70.90	-1	369	-0.27%
2020/09/11	0	0.00	1	72.00	70.80	-1	371	-0.27%
2020/09/10	7	71.54	6	71.13	71.00	1	368	0.27%
2020/09/09	23	74.49	12	73.82	72.50	11	360	3.05%
2020/09/08	1	72.70	1	72.70	72.70	0	309	0.00%
2020/09/02	0	0.00	5	64.64	67.00	-5	312	-1.60%
2020/09/01	6	69.57	2	69.80	68.50	4	310	1.29%
2020/08/28	0	0.00	3	68.43	68.40	-3	350	-0.86%
2020/08/27	0	0.00	3	68.00	67.90	-3	349	-0.86%
2020/08/26	0	0.00	2	67.45	67.20	-2	345	-0.58%
2020/08/25	0	0.00	1	66.70	67.20	-1	343	-0.29%
2020/08/24	0	0.00	1	66.20	66.30	-1	342	-0.29%
2020/08/21	1	64.40	1	65.20	65.20	0	341	0.00%
2020/08/10	1	64.00	0	0.00	64.40	1	345	0.29%
2020/08/07	1	64.50	1	65.60	64.60	0	344	0.00%
2020/08/04	0	0.00	1	67.80	67.70	-1	339	-0.29%
2020/08/03	0	0.00	1	66.70	66.90	-1	343	-0.29%
2020/07/31	0	0.00	1	66.70	66.20	-1	346	-0.29%
2020/07/30	1	66.00	0	0.00	66.10	1	361	0.28%
2020/07/29	1	64.80	0	0.00	65.20	1	366	0.27%
2020/07/27	2	64.85	0	0.00	65.50	2	374	0.53%
2020/07/23	2	67.70	2	69.00	67.50	0	374	0.00%
2020/07/22	0	0.00	3	67.53	67.60	-3	374	-0.80%
2020/07/21	0	0.00	1	66.20	65.80	-1	371	-0.27%
2020/07/15	1	66.50	0	0.00	66.40	1	378	0.26%
2020/07/14	2	66.05	0	0.00	66.30	2	382	0.52%
2020/07/10	1	68.50	3	68.10	68.10	-2	422	-0.47%
2020/07/09	5	68.82	18	69.54	69.20	-13	413	-3.14%
2020/07/08	5	67.26	5	67.00	67.60	0	391	0.00%
2020/07/07	9	67.54	14	67.64	67.10	-5	386	-1.29%
2020/07/06	1	65.20	2	65.70	65.50	-1	379	-0.26%
2020/07/03	1	65.40	0	0.00	65.50	1	377	0.27%
2020/07/02	2	65.95	1	66.00	66.20	1	372	0.27%
2020/07/01	0	0.00	7	63.43	63.60	-7	363	-1.92%
2020/06/22	1	64.00	0	0.00	63.80	1	366	0.27%
2020/06/19	0	0.00	1	65.60	64.70	-1	366	-0.27%
2020/06/18	0	0.00	1	65.10	64.90	-1	365	-0.27%
2020/06/17	4	64.60	1	64.60	64.10	3	360	0.83%
2020/06/16	1	62.90	0	0.00	63.30	1	361	0.28%
2020/06/15	1	62.40	2	63.65	62.30	-1	372	-0.27%
2020/06/12	1	61.50	0	0.00	61.80	1	375	0.27%
2020/06/11	2	64.05	19	63.25	62.20	-17	378	-4.49%
2020/06/10	2	66.60	0	0.00	66.70	2	368	0.54%
2020/06/09	6	66.87	1	66.90	67.40	5	378	1.32%
2020/06/08	4	66.63	0	0.00	66.40	4	394	1.01%
2020/06/05	16	66.83	9	67.70	66.60	7	396	1.77%
2020/06/04	18	67.64	13	67.11	69.40	5	383	1.30%
2020/06/03	0	0.00	4	64.50	64.00	-4	355	-1.13%
2020/06/01	0	0.00	1	63.60	63.50	-1	352	-0.28%
2020/05/29	0	0.00	4	62.90	63.20	-4	352	-1.13%
2020/05/28	3	63.30	1	63.10	63.10	2	355	0.56%
2020/05/27	1	63.70	0	0.00	63.60	1	357	0.28%
2020/05/25	0	0.00	1	64.20	64.30	-1	358	-0.28%
2020/05/21	0	0.00	1	63.80	63.50	-1	353	-0.28%
2020/05/19	1	62.40	0	0.00	62.40	1	352	0.28%
2020/05/15	0	0.00	2	62.00	61.80	-2	355	-0.56%
2020/05/08	4	63.20	1	64.00	63.00	3	356	0.84%
2020/05/07	1	64.20	0	0.00	64.40	1	352	0.28%
2020/05/06	4	65.23	1	65.30	64.30	3	349	0.86%
2020/05/05	0	0.00	3	63.53	64.00	-3	337	-0.89%
2020/05/04	1	61.20	0	0.00	62.20	1	333	0.30%
2020/04/30	4	62.73	0	0.00	62.50	4	334	1.19%
2020/04/29	0	0.00	1	62.30	62.00	-1	333	-0.30%
2020/04/28	0	0.00	1	61.80	61.80	-1	339	-0.29%
2020/04/27	0	0.00	1	61.40	61.70	-1	352	-0.28%
2020/04/24	1	60.10	2	60.20	60.10	-1	348	-0.29%
2020/04/23	1	61.10	0	0.00	60.10	1	349	0.29%
2020/04/22	1	58.60	1	60.50	60.00	0	355	0.00%
2020/04/21	0	59.80	0	0.00	59.50	0	358	0.00%
2020/04/20	0	61.60	2	62.40	62.00	-2	353	-0.56%
2020/04/17	4	62.38	5	62.30	61.70	-1	350	-0.29%
2020/04/16	16	63.01	3	63.40	62.60	13	344	3.77%
2020/04/09	7	53.44	8	54.11	53.00	-1	330	-0.30%
2020/04/08	1	49.25	0	0.00	49.50	1	319	0.31%
2020/04/07	0	0.00	1	49.45	48.85	-1	319	-0.31%
2020/04/06	0	0.00	1	46.50	47.80	-1	319	-0.31%
2020/03/26	1	46.30	0	0.00	46.30	1	318	0.31%
2020/03/23	0	0.00	6	40.02	42.05	-6	320	-1.87%
2020/03/20	1	41.70	0	0.00	41.80	1	323	0.31%
2020/03/19	0	0.00	2.1	39.73	38.00	-2.1	320	-0.65%
2020/03/18	1	41.00	0	0.00	42.00	1	316	0.32%
2020/03/16	1	44.45	1	45.00	44.25	0	311	0.00%
2020/03/12	1	53.30	4	49.70	49.50	-3	304	-0.98%
2020/03/11	1	55.00	0	0.00	55.00	1	290	0.34%
2020/03/10	1	55.60	1	56.50	56.30	0	289	0.00%
2020/03/09	0	0.00	1	59.10	57.10	-1	289	-0.35%
2020/03/06	3	60.20	0	0.00	59.80	3	296	1.01%
2020/03/05	0	0.00	1	60.20	60.20	-1	310	-0.32%
2020/03/04	0	59.70	0	0.00	59.20	0	358	0.00%
2020/03/02	3	59.23	0	0.00	59.20	3	434	0.69%
2020/02/26	0	0.00	3	62.20	61.90	-3	447	-0.67%
2020/02/25	0	0.00	1	61.20	62.50	-1	472	-0.21%
2020/02/21	6	63.80	1	63.70	63.70	5	474	1.05%
2020/02/17	0	0.00	1	62.60	62.30	-1	482	-0.21%
2020/02/14	0	0.00	0	63.10	63.10	0	483	0.00%
2020/02/13	2	63.45	2.1	63.06	62.90	-0.1	485	-0.01%
2020/02/12	3	62.93	0	0.00	63.50	3	488	0.61%
2020/02/11	1	63.00	0	0.00	63.10	1	491	0.20%
2020/02/10	0	0.00	1	62.30	63.10	-1	527	-0.19%
2020/02/05	1	64.00	0	0.00	64.80	1	557	0.18%
2020/02/04	0	0.00	1	63.50	63.60	-1	557	-0.18%
2020/01/31	1	64.10	2	64.45	65.00	-1	560	-0.18%
2020/01/30	4	66.60	97	66.97	64.80	-93	556	-16.70%
2020/01/20	3	72.13	2	72.20	72.00	1	544	0.18%
2020/01/17	1	72.60	5	72.38	72.40	-4	549	-0.73%
2020/01/16	44	73.06	0	0.00	72.70	44	556	7.91%
2020/01/15	5	72.46	1	72.50	72.60	4	575	0.69%
2020/01/14	1	72.00	0	0.00	71.60	1	616	0.16%
2020/01/10	1	71.20	4	71.45	72.00	-3	614	-0.49%
2020/01/09	4	71.78	0	0.00	71.30	4	611	0.65%
2020/01/08	5	71.78	1.2	71.41	71.30	3.8	608	0.63%
2020/01/07	8	74.04	6.1	74.11	73.00	1.9	605	0.32%
2020/01/06	1	72.40	0	0.00	72.20	1	584	0.17%
2020/01/03	0	0.00	1	72.40	72.90	-1	587	-0.17%
2020/01/02	1	72.30	0	0.00	72.30	1	584	0.17%
2019/12/31	3	71.67	2	71.60	71.80	1	583	0.17%
2019/12/27	0	0.00	1	72.10	72.10	-1	583	-0.17%
2019/12/20	1	72.50	1	72.80	72.40	0	605	0.00%
2019/12/19	0	0.00	1	71.60	71.60	-1	623	-0.16%
2019/12/18	1	71.60	0	0.00	71.50	1	627	0.16%
2019/12/13	4	71.45	0	0.00	71.30	4	646	0.62%
2019/12/10	1	72.70	0	0.00	72.60	1	650	0.15%
2019/12/09	8	73.30	1	74.00	73.30	7	663	1.06%
2019/12/06	2	73.50	0	0.00	73.70	2	691	0.29%
2019/11/29	18	76.66	5	76.84	76.30	13	699	1.86%
2019/11/28	88	77.98	55	77.97	78.20	33	658	5.01%
2019/11/27	1	74.30	0	0.00	74.20	1	594	0.17%
2019/11/26	2	74.95	4	75.28	74.70	-2	600	-0.33%
2019/11/25	2	74.50	4	74.05	74.00	-2	592	-0.34%
2019/11/22	5	74.42	9	75.09	74.90	-4	584	-0.68%
2019/11/20	1	72.00	0	0.00	71.90	1	559	0.18%
2019/11/14	0	0.00	1	71.50	71.80	-1	565	-0.18%
2019/11/13	2	73.25	0	0.00	73.30	2	556	0.36%
2019/11/12	0	0.00	5	73.38	73.80	-5	556	-0.90%
2019/11/11	5	73.40	1	73.30	73.20	4	555	0.72%
2019/11/08	1	74.00	0	0.00	74.00	1	553	0.18%
2019/11/07	0	0.00	7	75.67	74.20	-7	555	-1.26%
2019/11/06	0	0.00	9	73.73	74.40	-9	522	-1.72%
2019/11/05	3	74.30	2	74.40	75.00	1	515	0.19%
2019/11/04	0	0.00	11	73.83	73.60	-11	507	-2.17%
2019/11/01	5	73.32	0	0.00	73.50	5	505	0.99%
2019/10/31	2	73.40	0	0.00	73.50	2	513	0.39%
2019/10/30	11	73.65	2	74.00	74.00	9	511	1.76%
2019/10/29	1	71.70	0	0.00	71.80	1	507	0.20%
2019/10/28	0	0.00	4	72.50	72.50	-4	528	-0.76%
2019/10/25	0	0.00	1	73.30	72.70	-1	531	-0.19%
2019/10/23	2	74.70	3	75.17	74.20	-1	536	-0.19%
2019/10/22	7	74.70	2	74.55	74.00	5	522	0.96%
2019/10/21	0	0.00	1	70.00	69.60	-1	498	-0.20%
2019/10/15	1	69.20	0	0.00	69.20	1	667	0.15%
2019/10/08	3	71.17	0	0.00	70.90	3	729	0.41%
2019/10/02	1	71.50	0	0.00	71.70	1	881	0.11%
2019/10/01	0	0.00	43	70.90	71.10	-43	880	-4.89%
2019/09/27	5	71.16	27	71.33	71.30	-22	878	-2.50%
2019/09/26	1	72.60	13	72.84	72.60	-12	872	-1.37%
2019/09/25	1	73.40	0	0.00	73.50	1	882	0.11%
2019/09/24	4	74.13	4	74.58	73.90	0	874	0.00%
2019/09/23	1	72.70	1	72.70	72.70	0	855	0.00%
2019/09/20	1	72.80	0	0.00	72.70	1	851	0.12%
2019/09/19	1	74.50	1	74.40	74.40	0	842	0.00%
2019/09/18	2	74.95	1	74.80	74.30	1	838	0.12%
2019/09/16	38	73.88	0	0.00	73.40	38	827	4.59%
2019/09/11	40	74.13	2	74.85	74.60	38	815	4.66%
2019/09/10	5	74.00	10	74.63	73.40	-5	794	-0.63%
2019/09/09	9	73.90	4	73.38	73.10	5	762	0.66%
2019/09/06	0	0.00	1	70.80	71.60	-1	731	-0.14%
2019/09/05	0	0.00	1	71.20	71.10	-1	735	-0.14%
2019/09/04	1	71.20	0	0.00	71.00	1	733	0.14%
2019/09/02	1	72.50	2	72.80	72.20	-1	729	-0.14%
2019/08/29	1	71.00	3	71.47	71.30	-2	718	-0.28%
2019/08/27	1	69.30	0	0.00	69.20	1	701	0.14%
2019/08/26	0	0.00	5	68.50	68.80	-5	701	-0.71%
2019/08/23	1	69.30	0	0.00	69.20	1	699	0.14%
2019/08/22	1	69.10	0	0.00	69.00	1	699	0.14%
2019/08/19	0	0.00	1	68.70	68.60	-1	687	-0.15%
2019/08/16	0	0.00	3	67.80	67.80	-3	689	-0.44%
2019/08/15	1	67.80	0	0.00	67.80	1	690	0.14%
2019/08/14	1	69.00	0	0.00	68.80	1	688	0.15%
2019/08/12	0	0.00	1	68.90	68.00	-1	688	-0.15%
2019/08/08	0	70.20	2	69.80	69.70	-2	685	-0.29%
2019/08/06	1	69.60	2	67.50	70.30	-1	681	-0.15%
2019/08/05	5	73.00	0	0.00	69.60	5	688	0.73%
2019/08/02	1	71.40	0	0.00	72.60	1	684	0.15%
2019/08/01	20	71.46	0	0.00	71.50	20	677	2.95%
2019/07/31	1	71.10	0	0.00	71.50	1	676	0.15%
2019/07/30	0	0.00	5	70.58	70.60	-5	673	-0.74%
2019/07/29	0	0.00	13	74.43	73.60	-13	652	-1.99%
2019/07/26	5	74.00	0	0.00	74.00	5	648	0.77%
2019/07/25	5	73.58	0	0.00	73.50	5	642	0.78%
2019/07/24	3	74.10	2	75.40	73.80	1	631	0.16%
2019/07/23	8	74.48	4	75.08	74.30	4	621	0.64%
2019/07/22	6	76.42	6	77.32	75.70	0	605	0.00%
2019/07/19	8	76.30	16	76.61	76.50	-8	581	-1.38%
2019/07/18	39	77.36	34	77.27	76.70	5	579	0.86%
2019/07/17	3	72.87	5	73.74	73.50	-2	477	-0.42%
2019/07/16	3	74.70	6	74.72	73.60	-3	465	-0.64%
2019/07/15	1	72.40	1	72.40	73.80	0	434	0.00%
2019/07/12	2	72.85	23	74.09	72.90	-21	425	-4.94%
2019/07/11	9	73.23	10	73.22	73.00	-1	413	-0.24%
2019/07/10	3	72.97	31	72.54	73.10	-28	396	-7.06%
2019/07/09	53	72.54	34	72.68	72.50	19	367	5.17%
2019/07/08	5	68.68	0	0.00	67.90	5	288	1.73%
2019/07/03	0	0.00	1	65.70	65.70	-1	294	-0.34%
2019/07/02	1	66.00	0	0.00	66.20	1	296	0.34%
2019/06/26	0	0.00	1	63.70	64.30	-1	334	-0.30%
2019/06/25	0	0.00	1	64.30	64.30	-1	364	-0.27%
2019/06/24	4	65.23	2	64.60	65.00	2	364	0.55%
2019/06/21	0	0.00	1	65.40	64.70	-1	364	-0.27%
2019/06/20	0	0.00	2	64.45	64.60	-2	364	-0.55%
2019/06/14	0	0.00	7	64.00	63.60	-7	398	-1.76%
2019/06/12	1	62.60	0	0.00	62.80	1	404	0.25%
2019/06/10	2	61.80	0	0.00	62.50	2	414	0.48%
2019/05/31	8	62.51	1	62.50	62.30	7	482	1.45%
2019/05/30	2	62.15	0	0.00	62.30	2	487	0.41%
2019/05/29	2	61.90	0	0.00	61.90	2	499	0.40%
2019/05/28	1	61.80	0	0.00	62.00	1	507	0.20%
2019/05/24	3	61.70	0	0.00	61.70	3	530	0.57%
2019/05/23	4	61.45	0	0.00	61.50	4	548	0.73%
2019/05/22	1	63.60	0	0.00	62.70	1	577	0.17%
2019/05/17	1	62.50	0	0.00	61.20	1	669	0.15%
2019/05/16	1	63.80	11	63.69	62.70	-10	776	-1.29%
2019/05/15	18	63.73	0	0.00	63.50	18	796	2.26%
2019/05/14	3	61.43	0	0.00	62.30	3	806	0.37%
2019/05/13	5	62.38	1	64.80	61.90	4	834	0.48%
2019/05/09	0	0.00	1	67.30	67.30	-1	843	-0.12%
2019/05/08	1	68.40	0	0.00	68.40	1	845	0.12%
2019/05/07	1	68.00	0	0.00	68.00	1	849	0.12%
2019/05/06	0	0.00	15	68.17	67.90	-15	854	-1.76%
2019/05/03	0	0.00	1	69.60	69.60	-1	862	-0.12%
2019/04/30	2	68.75	0	0.00	68.90	2	894	0.22%
2019/04/29	2	69.25	2	69.40	68.90	0	898	0.00%
2019/04/26	0	0.00	1	71.00	70.80	-1	905	-0.11%
2019/04/24	15	73.56	16	71.73	70.90	-1	913	-0.11%
2019/04/23	2	70.10	0	0.00	70.00	2	894	0.22%
2019/04/19	1	69.70	3	70.10	69.70	-2	908	-0.22%
2019/04/18	0	0.00	2	69.85	69.70	-2	912	-0.22%
2019/04/17	5	68.92	1	68.90	68.90	4	927	0.43%
2019/04/16	5	69.64	0	0.00	69.30	5	938	0.53%
2019/04/15	1	70.50	3	70.53	70.70	-2	952	-0.21%
2019/04/12	0	0.00	1	71.90	71.30	-1	966	-0.10%
2019/04/11	5	72.06	2	72.25	71.90	3	994	0.30%
2019/04/10	0	0.00	0.3	72.00	71.70	-0.3	997	-0.03%
2019/04/09	1	72.80	13	72.48	72.00	-12	1,006	-1.19%
2019/04/08	9	72.52	5	72.44	72.30	4	1,016	0.39%
2019/04/03	13	73.81	7	73.93	72.50	6	1,019	0.59%
2019/04/01	0	0.00	0.1	71.70	71.70	-0.1	980	-0.01%
2019/03/28	11	72.82	7	72.11	71.70	4	984	0.41%
2019/03/27	0	0.00	0.1	70.70	70.60	-0.1	965	-0.01%
2019/03/26	1.5	70.61	0	0.00	70.50	1.5	971	0.15%
2019/03/22	0	71.40	1	71.40	71.40	-1	980	-0.10%
2019/03/21	4	72.98	6	72.58	72.20	-2	985	-0.20%
2019/03/20	1	72.10	1	71.50	71.40	0	982	0.00%
2019/03/19	1	70.70	0	0.00	70.80	1	1,003	0.10%
2019/03/18	0	0.00	2	69.80	70.40	-2	1,032	-0.19%
2019/03/15	2	71.45	0	0.00	71.20	2	1,063	0.19%
2019/03/14	0	0.00	3	71.50	71.40	-3	1,067	-0.28%
2019/03/13	2	71.90	2	71.75	71.60	0	1,082	0.00%
2019/03/12	1	72.30	2	72.35	71.80	-1	1,095	-0.09%
2019/03/11	1	72.00	14	72.24	71.90	-13	1,100	-1.18%
2019/03/08	0	0.00	6	73.27	73.90	-6	1,100	-0.55%
2019/03/07	1	73.00	4	72.40	71.60	-3	1,124	-0.27%
2019/03/06	1	73.20	3	72.80	72.50	-2	1,130	-0.18%
2019/03/05	0	0.00	1	72.00	71.90	-1	1,130	-0.09%
2019/03/04	2	71.85	0	0.00	72.00	2	1,144	0.17%
2019/02/27	1	72.00	2	72.10	72.00	-1	1,142	-0.09%
2019/02/26	3	72.67	0	0.00	71.70	3	1,145	0.26%
2019/02/25	4	71.33	2	71.20	71.30	2	1,158	0.17%
2019/02/22	9	72.77	5	72.26	72.10	4	1,184	0.34%
2019/02/21	13	75.41	3	75.27	74.40	10	1,176	0.85%
2019/02/20	10	75.10	9	74.87	75.20	1	1,156	0.09%
2019/02/19	8	74.98	19	74.55	74.30	-11	1,146	-0.96%
2019/02/18	15	75.18	26	75.27	74.70	-11	1,139	-0.97%
2019/02/15	53.5	74.72	37	73.94	74.30	16.5	1,101	1.50%
2019/02/14	4	70.95	34	70.69	70.20	-30	1,003	-2.99%
2019/02/13	7	69.14	5	69.56	69.00	2	998	0.20%
2019/02/12	10	70.26	12	70.56	69.90	-2	1,054	-0.19%
2019/02/11	43	67.79	8	68.05	68.20	35	1,036	3.38%
2019/01/30	22	66.61	21	66.77	66.60	1	1,028	0.10%
2019/01/29	26	66.83	27	67.31	66.80	-1	1,041	-0.10%
2019/01/28	5	68.08	14	67.96	67.70	-9	1,045	-0.86%
2019/01/25	29	67.69	23	67.44	67.70	6	1,057	0.57%
2019/01/24	17	67.58	7	67.74	67.60	10	1,082	0.92%
2019/01/23	23	67.13	23	67.21	67.10	0	1,105	0.00%
2019/01/22	8	68.50	28	68.71	67.40	-20	1,125	-1.78%
2019/01/21	1	67.10	3	67.30	66.80	-2	1,170	-0.17%
2019/01/18	9	66.50	1	67.20	66.70	8	1,193	0.67%
2019/01/17	23	65.51	24	65.50	65.50	-1	1,203	-0.08%
2019/01/16	27	65.82	29	66.15	65.60	-2	1,212	-0.16%
2019/01/15	32	67.03	23	66.69	67.00	9	1,243	0.72%
2019/01/14	23	66.78	83	67.28	66.70	-60	1,245	-4.82%
2019/01/11	42	68.36	27	68.30	68.40	15	1,248	1.20%
2019/01/10	22	68.67	25	68.85	68.70	-3	1,252	-0.24%
2019/01/09	25	69.18	27	70.46	68.90	-2	1,281	-0.16%
2019/01/08	4	71.80	1	70.80	70.80	3	1,300	0.23%
2019/01/07	10	71.31	9	71.52	70.80	1	1,299	0.08%
2019/01/04	8	68.64	11	69.18	69.00	-3	1,308	-0.23%
2019/01/03	20	68.68	23	69.04	68.00	-3	1,324	-0.23%
2019/01/02	8	66.99	18	66.77	67.10	-10	1,336	-0.75%
2018/12/28	4	66.55	3	66.63	65.50	1	1,370	0.07%
2018/12/27	4	66.73	6	66.77	67.20	-2	1,443	-0.14%
2018/12/26	17	64.98	14	65.25	64.90	3	1,499	0.20%
2018/12/25	20	64.15	9	65.01	64.80	11	1,521	0.72%
2018/12/24	6	64.52	2	64.30	64.50	4	1,548	0.26%
2018/12/22	21	63.46	1	63.70	63.70	20	1,606	1.25%
2018/12/21	3	63.40	2	63.95	63.90	1	1,679	0.06%
2018/12/20	27	62.66	2	62.25	62.40	25	1,827	1.37%
2018/12/19	86	64.16	0	0.00	64.00	86	1,882	4.57%
2018/12/18	91	65.16	2	64.60	64.70	89	2,021	4.40%
2018/12/17	30	66.30	0	0.00	66.10	30	2,021	1.48%
2018/12/14	7	66.44	2	66.40	66.10	5	2,019	0.25%
2018/12/13	55	66.63	4	66.25	66.50	51	2,014	2.53%
2018/12/12	53	66.36	5	66.50	66.30	48	2,005	2.39%
2018/12/11	7	65.03	18	65.76	65.60	-11	1,983	-0.55%
2018/12/10	5	65.10	3	65.13	63.80	2	1,960	0.10%
2018/12/07	3	62.30	3	62.33	62.20	0	1,924	0.00%
2018/12/06	8	62.88	7	63.30	61.30	1	1,925	0.05%
2018/12/05	3	65.53	2	64.70	63.70	1	1,929	0.05%
2018/12/04	1	64.90	4	65.60	64.50	-3	1,920	-0.16%
2018/12/03	9	64.62	13	64.54	64.50	-4	1,927	-0.21%
2018/11/30	8	65.26	7	64.99	63.50	1	1,916	0.05%
2018/11/29	2	62.85	5	62.66	62.80	-3	1,876	-0.16%
2018/11/28	17	62.85	14	62.11	61.80	3	1,874	0.16%
2018/11/27	14	62.14	10	62.45	62.40	4	1,887	0.21%
2018/11/26	8	61.11	4	61.10	61.40	4	1,888	0.21%
2018/11/23	1	60.00	2	60.95	60.00	-1	1,908	-0.05%
2018/11/22	7	61.77	19	61.98	60.20	-12	1,906	-0.63%
2018/11/21	4	61.40	5	61.70	61.10	-1	1,899	-0.05%
2018/11/20	6	59.48	0	0.00	59.40	6	1,871	0.32%
2018/11/19	4	59.78	37	59.91	59.90	-33	1,885	-1.75%
2018/11/16	11	58.99	42	58.64	58.60	-31	1,886	-1.64%
2018/11/15	5.1	58.88	1	58.40	58.10	4.1	1,886	0.22%
2018/11/14	3	58.83	14	58.00	57.80	-11	1,895	-0.58%
2018/11/13	1	57.30	5	57.12	57.50	-4	1,926	-0.21%
2018/11/12	32	58.96	80	59.39	58.70	-48	1,960	-2.45%
2018/11/09	8	62.38	37	61.52	60.80	-29	1,994	-1.45%
2018/11/08	15	58.85	3	59.03	58.70	12	1,956	0.61%
2018/11/07	27	57.70	27	56.90	58.00	0	1,980	0.00%
2018/11/06	2	58.65	2	57.35	57.30	0	2,055	0.00%
2018/11/05	27	58.34	26	57.20	58.40	1	2,148	0.05%
2018/11/02	2	58.30	11	58.03	57.70	-9	2,178	-0.41%
2018/11/01	17	58.05	9	58.12	58.00	8	2,206	0.36%
2018/10/31	2	55.50	28	54.63	56.60	-26	2,267	-1.15%
2018/10/30	47	55.04	49	55.32	55.60	-2	2,451	-0.08%
2018/10/29	32	55.70	215	58.78	55.70	-183	2,527	-7.24%	大賣/鉅額交易
2018/10/26	32	61.96	32	62.40	61.80	0	2,489	0.00%
2018/10/25	11	63.91	3	64.67	63.60	8	2,478	0.32%
2018/10/24	28	66.89	26	67.22	66.80	2	2,467	0.08%
2018/10/23	9	68.94	6	68.58	67.70	3	2,456	0.12%
2018/10/22	0	0.00	1	68.50	67.50	-1	2,422	-0.04%
2018/10/19	25	67.32	25	66.88	67.50	0	2,424	0.00%
2018/10/18	23	67.82	24	68.16	67.80	-1	2,425	-0.04%
2018/10/17	15	69.56	15	69.23	68.90	0	2,431	0.00%
2018/10/16	16	69.56	9	68.47	68.10	7	2,404	0.29%
2018/10/15	7	67.63	6	67.58	67.00	1	2,377	0.04%
2018/10/12	38	67.05	49	67.20	67.00	-11	2,373	-0.46%
2018/10/11	0	0.00	22	67.56	67.50	-22	2,364	-0.93%
2018/10/09	3	75.20	6	76.63	75.00	-3	2,349	-0.13%
2018/10/08	10	75.72	9	75.71	77.30	1	2,371	0.04%
2018/10/05	32	77.01	34	75.80	75.00	-2	2,358	-0.08%
2018/10/04	36	76.55	28	73.11	76.90	8	2,296	0.35%
2018/10/03	21	73.46	20	75.91	73.50	1	2,261	0.04%
2018/10/02	32	77.14	34	76.59	76.50	-2	2,276	-0.09%
2018/10/01	21	78.21	20	78.27	78.70	1	2,269	0.04%
2018/09/28	25	76.07	28	75.86	75.80	-3	2,219	-0.14%
2018/09/27	33	81.58	23	81.74	75.00	10	2,158	0.46%
2018/09/26	10	80.62	13	80.09	80.80	-3	2,009	-0.15%
2018/09/25	33	83.06	35	81.50	81.30	-2	1,957	-0.10%
2018/09/21	0	0.00	1	77.20	77.20	-1	1,816	-0.06%
2018/09/19	1	63.20	1	63.90	63.90	0	1,819	0.00%
2018/09/18	2	63.90	2	62.80	62.60	0	1,826	0.00%
2018/09/14	0	0.00	1	65.80	65.70	-1	1,861	-0.05%
2018/09/13	3	64.97	1	64.60	64.60	2	1,922	0.10%
2018/09/12	1	65.40	0	0.00	63.80	1	1,935	0.05%
2018/09/11	4	64.80	2	62.60	64.50	2	1,952	0.10%
2018/09/10	0	0.00	2	65.70	64.60	-2	1,943	-0.10%
2018/09/07	2	66.95	5	67.30	67.40	-3	1,960	-0.15%
2018/09/06	0	0.00	8	70.09	70.50	-8	1,994	-0.40%
2018/09/05	2	70.80	2	71.00	70.70	0	2,085	0.00%
2018/09/04	4	71.05	0	0.00	71.50	4	2,115	0.19%
2018/09/03	3	70.97	1	73.00	70.70	2	2,126	0.09%
2018/08/31	3	72.00	2	71.95	72.20	1	2,126	0.05%
2018/08/30	1	72.30	0	0.00	72.00	1	2,171	0.05%
2018/08/28	2	69.55	0	0.00	69.40	2	2,215	0.09%
2018/08/27	1	68.80	0	0.00	70.00	1	2,297	0.04%
2018/08/24	9	68.66	16	68.36	68.00	-7	2,451	-0.29%
2018/08/23	2	70.65	1	70.50	70.50	1	2,479	0.04%
2018/08/22	2	71.85	8	71.48	72.00	-6	2,509	-0.24%
2018/08/21	7	71.53	3	71.73	71.30	4	2,510	0.16%
2018/08/20	20	72.45	7	71.41	70.80	13	2,504	0.52%
2018/08/17	19	75.48	16	75.53	73.90	3	2,484	0.12%
2018/08/16	6	75.53	31	75.51	76.30	-25	2,488	-1.00%
2018/08/15	5	74.96	14	74.19	73.70	-9	2,493	-0.36%
2018/08/14	5	75.82	8	75.85	76.00	-3	2,476	-0.12%
2018/08/13	20	75.46	17	76.01	76.30	3	2,458	0.12%
2018/08/10	28	78.41	21	79.66	76.10	7	2,394	0.29%
2018/08/09	4	76.43	6	76.63	75.20	-2	2,305	-0.09%
2018/08/08	6	78.95	4	79.50	78.20	2	2,298	0.09%
2018/08/07	22	80.51	17	80.79	80.00	5	2,324	0.22%
2018/08/06	73	79.90	77	79.65	81.80	-4	2,278	-0.18%
2018/08/03	23	76.10	12	76.46	77.70	11	2,110	0.52%
2018/08/02	8	71.38	4	70.75	70.70	4	2,075	0.19%
2018/08/01	6	70.68	7	69.97	69.90	-1	2,110	-0.05%
2018/07/31	1	67.60	5	68.48	69.70	-4	2,183	-0.18%
2018/07/30	1	66.80	0	0.00	66.80	1	2,196	0.05%
2018/07/27	3	69.50	2	68.70	68.90	1	2,240	0.04%
2018/07/26	2	69.75	1	70.20	69.10	1	2,281	0.04%
2018/07/25	3	68.57	1	70.50	68.50	2	2,293	0.09%
2018/07/24	1	68.20	3	69.43	70.30	-2	2,314	-0.09%
2018/07/23	0	0.00	1	67.40	66.70	-1	2,394	-0.04%
2018/07/20	4	68.70	6	68.52	69.60	-2	2,492	-0.08%
2018/07/19	1	70.00	2	70.30	70.00	-1	2,555	-0.04%
2018/07/18	2	71.00	23	70.83	70.30	-21	2,628	-0.80%
2018/07/17	8	72.85	4	73.50	72.30	4	2,702	0.15%
2018/07/16	21	74.04	18	74.62	73.90	3	2,828	0.11%
2018/07/13	6	71.32	3	72.23	71.60	3	2,956	0.10%
2018/07/12	5	70.46	3	71.07	70.20	2	2,972	0.07%
2018/07/11	21	70.92	17	70.29	69.00	4	3,039	0.13%
2018/07/10	12	70.38	10	69.34	70.50	2	3,092	0.06%
2018/07/09	0	0.00	6	68.60	69.30	-6	3,131	-0.19%
2018/07/06	2	62.40	12	61.67	63.00	-10	3,190	-0.31%
2018/07/05	3	64.60	0	0.00	63.10	3	3,309	0.09%
2018/07/03	4	68.08	1	70.00	67.30	3	3,670	0.08%
2018/07/02	1	70.00	1	70.70	70.70	0	3,851	0.00%
2018/06/28	0	0.00	1	70.10	69.50	-1	4,028	-0.02%
2018/06/27	2	70.20	2	71.90	70.30	0	4,089	0.00%
2018/06/26	7	72.63	7	71.99	71.30	0	4,164	0.00%
2018/06/25	9	76.51	8	75.54	74.90	1	4,268	0.02%
2018/06/22	20	80.15	21	79.56	77.80	-1	4,320	-0.02%
2018/06/21	1	78.30	0	0.00	78.60	1	4,385	0.02%
2018/06/20	9	78.12	6	77.87	75.10	3	4,528	0.07%
2018/06/19	0	0.00	10	78.17	77.90	-10	4,755	-0.21%
2018/06/15	3	80.17	3	79.70	79.10	0	4,897	0.00%
2018/06/14	9	81.00	12	80.75	79.40	-3	5,002	-0.06%
2018/06/13	15	80.23	22	80.47	79.00	-7	5,032	-0.14%
2018/06/12	7	76.97	10	77.26	76.10	-3	5,074	-0.06%
2018/06/11	4	75.65	2	74.10	74.10	2	5,114	0.04%
2018/06/08	4	77.93	3	78.63	78.00	1	5,245	0.02%
2018/06/07	16	79.08	13	79.72	77.70	3	5,264	0.06%
2018/06/06	4	76.25	5	75.88	76.10	-1	5,296	-0.02%
2018/06/05	11	76.91	12	77.24	75.60	-1	5,385	-0.02%
2018/06/04	31	78.95	30	78.91	76.50	1	5,414	0.02%
2018/06/01	40	78.50	46	78.49	79.00	-6	5,385	-0.11%
2018/05/31	9	70.67	12	69.47	73.70	-3	5,273	-0.06%
2018/05/30	9	68.22	22	68.20	67.00	-13	5,226	-0.25%
2018/05/29	0	0.00	4	65.75	65.20	-4	5,181	-0.08%
2018/05/28	9	64.91	1	64.40	64.50	8	5,163	0.15%
2018/05/25	3	67.30	11	67.05	66.70	-8	5,145	-0.16%
2018/05/24	22	67.33	14	67.31	68.00	8	5,122	0.16%
2018/05/23	14	66.14	38	66.24	65.40	-24	5,073	-0.47%
2018/05/22	14	63.67	3	63.50	63.30	11	5,018	0.22%
2018/05/21	8	63.28	7	63.54	64.70	1	5,005	0.02%
2018/05/18	3	62.77	1	63.90	62.50	2	4,985	0.04%
2018/05/17	4	64.50	3	64.87	64.20	1	4,963	0.02%
2018/05/16	36	66.83	12	66.75	66.00	24	4,944	0.49%
2018/05/15	35	67.79	26	67.76	67.80	9	4,921	0.18%
2018/05/14	18	64.74	14	65.44	64.90	4	4,876	0.08%
2018/05/11	19	66.99	19	68.08	66.70	0	4,830	0.00%
2018/05/10	16	70.73	14	70.92	70.10	2	4,778	0.04%
2018/05/09	35	69.69	30	70.06	68.10	5	4,706	0.11%
2018/05/08	5	71.06	17	71.12	72.00	-12	4,639	-0.26%
2018/05/07	24	67.56	10	67.24	66.00	14	4,548	0.31%
2018/05/04	15	66.43	9	67.42	68.00	6	4,523	0.13%
2018/05/03	9	70.06	11	69.95	68.10	-2	4,473	-0.04%
2018/05/02	8	72.78	6	72.80	72.00	2	4,426	0.05%
2018/04/30	15	73.65	21	72.92	72.60	-6	4,401	-0.14%
2018/04/27	40	72.94	16	72.46	72.50	24	4,367	0.55%
2018/04/26	33	81.01	64	76.35	74.30	-31	4,268	-0.73%
2018/04/25	31	81.85	30	81.94	82.50	1	4,161	0.02%
2018/04/24	21.3	84.22	13	84.95	80.90	8.3	4,084	0.20%
2018/04/23	35	86.70	35	86.68	86.50	0	3,998	0.00%
2018/04/20	34	89.09	25	88.70	84.20	9	3,906	0.23%
2018/04/19	61	86.99	58	87.79	89.70	3	3,758	0.08%
2018/04/18	9	81.31	10	81.42	81.90	-1	3,568	-0.03%
2018/04/17	46	81.84	43.1	82.00	79.40	2.9	3,523	0.08%
2018/04/16	22	80.22	26	80.44	79.70	-4	3,437	-0.12%
2018/04/13	17	80.78	68	82.26	78.00	-51	3,372	-1.51%
2018/04/12	71	85.18	31	85.42	83.70	40	3,298	1.21%
2018/04/11	70.1	83.93	82	85.38	85.00	-11.9	3,215	-0.37%
2018/04/10	47	89.74	47	89.91	86.00	0	3,081	0.00%
2018/04/09	189	97.71	156	97.34	95.50	33	2,972	1.11%	大買/大賣/
2018/04/03	15	88.66	72	89.53	93.50	-57	2,696	-2.11%
2018/04/02	26	84.93	61	85.27	85.00	-35	2,503	-1.40%
2018/03/31	42	85.28	52	85.29	85.40	-10	2,434	-0.41%
2018/03/30	10	83.57	14	81.91	81.50	-4	2,314	-0.17%
2018/03/29	14	86.29	66.2	85.25	85.00	-52.2	2,243	-2.33%
2018/03/28	116	87.77	50	87.97	85.60	66	2,154	3.06%	大買/
2018/03/27	36	86.92	27	86.16	82.50	9	2,023	0.44%
2018/03/26	78.1	88.14	55	87.19	86.10	23.1	1,949	1.18%
2018/03/23	36	78.36	41	77.86	83.30	-5	1,813	-0.28%
2018/03/22	102.1	82.28	137	82.47	77.50	-34.9	1,651	-2.11%	大買/大賣/
2018/03/21	135	78.77	109	78.72	81.20	26	1,396	1.86%	大買/大賣/
2018/03/20	133	70.66	50.1	70.92	73.90	82.9	1,239	6.69%	大買/
2018/03/19	43	67.67	25.6	68.23	67.20	17.4	1,104	1.58%
2018/03/16	39.1	68.96	36	68.21	65.80	3.1	1,020	0.30%
2018/03/15	21.1	65.14	43	64.98	65.20	-21.9	882	-2.48%
2018/03/14	68.5	63.84	82	64.46	66.60	-13.5	807	-1.67%
2018/03/13	29	60.74	29	60.15	60.60	0	649	0.00%
2018/03/12	59	60.64	48	60.11	60.00	11	604	1.82%
2018/03/09	67.3	57.50	51	57.84	59.40	16.3	508	3.20%
2018/03/08	66	55.05	59	55.35	54.00	7	396	1.77%
2018/03/07	6	53.58	13	53.67	53.80	-7	306	-2.29%
2018/03/06	8	49.95	4	49.55	49.95	4	238	1.68%
2018/03/05	0	0.00	1	45.45	45.45	-1	181	-0.55%
2018/02/26	2	41.90	0	0.00	42.10	2	181	1.10%
2018/02/23	1	42.00	0	0.00	41.90	1	181	0.55%
2018/02/21	0	0.00	10	42.20	41.95	-10	179	-5.58%
2018/02/09	6	41.25	1	40.20	41.25	5	176	2.84%
2018/02/08	4	40.90	2	42.45	42.45	2	174	1.15%
2018/02/07	9	43.86	7	45.20	41.45	2	170	1.17%
2018/02/06	8	42.19	12	44.38	43.20	-4	162	-2.47%
2018/02/05	0	0.00	1	42.30	42.30	-1	136	-0.73%
2018/02/02	0	0.00	2	41.85	42.00	-2	136	-1.47%
2018/01/29	1	41.25	0	0.00	41.60	1	141	0.71%
2018/01/19	1	41.10	0	0.00	41.50	1	140	0.71%
2018/01/18	2	41.95	0	0.00	41.10	2	139	1.44%
2018/01/17	3	41.43	0	0.00	41.50	3	138	2.16%
2018/01/16	1	41.70	0	0.00	42.25	1	138	0.72%
2018/01/15	1	41.10	0	0.00	41.40	1	134	0.74%
2018/01/12	1	40.90	0	0.00	40.45	1	131	0.76%
2018/01/10	3	42.10	3	40.60	41.50	0	124	0.00%
2018/01/09	1	41.80	15	42.55	42.90	-14	117	-11.87%
2018/01/08	5	41.00	10	40.80	41.00	-5	89	-5.57%