達興材料 (5234)-美商高盛券商分點個股進出

台股 » 個股 » 達興材料 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達興材料

(5234)

可現股當沖

股價
138.0
漲跌
▲3.0
漲幅
+2.22%
成交量
1,430張
產業
上市光電類股
187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

達興材料 (5234)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	49	135.99	56	138.42	135.00	-7	3,462	-0.20%
2024/04/19	129	139.24	12	142.17	138.50	117	3,440	3.40%	大買/鉅額交易
2024/04/18	27	148.54	58	148.89	146.50	-31	3,388	-0.91%
2024/04/17	34	150.63	33	152.17	149.50	1	3,376	0.03%
2024/04/16	11	147.45	131	148.16	148.00	-120	3,355	-3.58%	大賣/鉅額交易
2024/04/15	48	158.38	129	162.48	155.50	-81	3,317	-2.44%	大賣/
2024/04/12	143	154.68	64	155.79	159.00	79	3,248	2.43%	大買/
2024/04/11	42	146.27	28	147.71	146.00	14	3,185	0.44%
2024/04/10	57	149.73	50	153.05	149.00	7	3,164	0.22%
2024/04/09	55	158.05	92	157.40	154.00	-37	3,165	-1.17%
2024/04/08	117	158.66	43	155.03	158.00	74	3,151	2.35%	大買/
2024/04/03	35	152.30	190	153.51	152.50	-155	3,094	-5.01%	大賣/鉅額交易
2024/04/02	75	159.65	85	158.98	161.00	-10	3,020	-0.33%
2024/04/01	27	157.13	135	157.40	158.00	-108	2,910	-3.71%	大賣/鉅額交易
2024/03/29	79	151.84	46	149.12	152.00	33	2,858	1.15%
2024/03/28	38	147.62	45	148.18	146.50	-7	2,795	-0.25%
2024/03/27	104	151.08	56	151.21	150.50	48	2,763	1.74%	大買/
2024/03/26	75	150.09	369	151.36	147.50	-294	2,721	-10.80%	大賣/鉅額交易
2024/03/25	9	151.72	61	151.02	150.00	-52	2,603	-2.00%
2024/03/22	14	146.25	18	147.28	146.00	-4	2,586	-0.15%
2024/03/21	5	149.60	21	149.90	148.50	-16	2,577	-0.62%
2024/03/20	26	148.67	94	148.15	146.50	-68	2,573	-2.64%
2024/03/19	25	147.02	187	148.61	147.50	-162	2,578	-6.28%	大賣/鉅額交易
2024/03/18	29	144.47	128	144.81	144.50	-99	2,541	-3.90%	大賣/
2024/03/15	173	140.54	59	144.60	140.00	114	2,510	4.54%	大買/鉅額交易
2024/03/14	262	146.27	140	151.48	147.00	122	2,454	4.97%	大買/大賣/鉅額交易
2024/03/13	105	154.18	97	156.09	150.00	8	2,367	0.34%	大買/
2024/03/12	60	163.83	79	165.63	166.50	-19	2,266	-0.84%
2024/03/11	88	150.44	271	154.57	157.50	-183	2,162	-8.46%	大賣/鉅額交易
2024/03/08	123	156.80	190	160.35	151.00	-67	2,084	-3.21%	大買/大賣/
2024/03/07	310	162.63	233	167.38	167.50	77	1,987	3.87%	大買/大賣/
2024/03/06	126	155.38	37	153.96	157.00	89	1,760	5.06%	大買/
2024/03/05	84	144.00	67	143.80	143.00	17	1,688	1.01%
2024/03/04	90	144.82	71	144.35	144.50	19	1,641	1.16%
2024/03/01	57	130.55	102	132.64	134.00	-45	1,525	-2.95%	大賣/
2024/02/29	23	127.89	288	127.23	132.00	-265	1,477	-17.94%	大賣/鉅額交易
2024/02/27	353	120.22	32	120.75	121.50	321	1,401	22.90%	大買/鉅額交易
2024/02/26	49	120.16	333	123.85	123.50	-284	1,350	-21.03%	大賣/鉅額交易
2024/02/23	23	118.46	82	120.39	119.00	-59	1,260	-4.68%
2024/02/22	26	116.00	70	117.01	117.00	-44	1,218	-3.61%
2024/02/21	67	116.35	130	116.80	116.00	-63	1,198	-5.26%	大賣/
2024/02/20	70	119.96	59	119.77	119.00	11	1,182	0.93%
2024/02/19	32	121.92	36	121.75	121.50	-4	1,174	-0.34%
2024/02/16	18	121.89	32	121.38	120.50	-14	1,150	-1.22%
2024/02/15	83	119.75	94	121.81	123.50	-11	1,125	-0.98%
2024/02/05	8	113.19	58	116.03	117.50	-50	1,049	-4.76%
2024/02/02	48	112.07	48	111.91	112.00	0	991	0.00%
2024/02/01	86	110.85	64	110.66	111.50	22	965	2.28%
2024/01/31	7	107.79	55	108.03	107.00	-48	932	-5.15%
2024/01/30	67	108.08	35	109.01	107.50	32	918	3.48%
2024/01/29	7	109.14	268	109.22	109.50	-261	902	-28.91%	大賣/鉅額交易
2024/01/26	3	108.67	120	108.94	108.00	-117	872	-13.41%	大賣/鉅額交易
2024/01/25	32	107.64	213	108.30	107.50	-181	843	-21.45%	大賣/鉅額交易
2024/01/24	210	109.81	156	113.22	109.00	54	793	6.81%	大買/大賣/
2024/01/23	36	107.61	26	105.75	108.00	10	619	1.61%
2024/01/22	21	98.43	26	98.17	98.30	-5	555	-0.90%
2024/01/19	2	96.10	5	96.00	97.00	-3	552	-0.54%
2024/01/18	12	97.08	46	96.65	95.90	-34	555	-6.12%
2024/01/17	2	96.40	21	97.52	96.50	-19	557	-3.41%
2024/01/16	14	98.60	14	98.24	98.30	0	555	0.00%
2024/01/15	11	99.18	2	99.25	99.70	9	558	1.61%
2024/01/12	9	98.21	1	97.80	97.80	8	570	1.40%
2024/01/11	15	97.61	22	97.43	98.50	-7	579	-1.21%
2024/01/10	5	98.56	18	98.77	98.40	-13	596	-2.18%
2024/01/09	16	99.78	8	100.03	100.00	8	605	1.32%
2024/01/08	4	101.00	15	101.33	101.00	-11	614	-1.79%
2024/01/05	4	101.38	10	102.00	102.50	-6	620	-0.97%
2024/01/04	20	99.81	23	99.50	98.40	-3	631	-0.48%
2024/01/03	9	102.61	27	104.17	101.50	-18	636	-2.83%
2024/01/02	8	101.44	32	101.55	103.50	-24	614	-3.91%
2023/12/29	10	99.05	11	98.74	99.30	-1	589	-0.17%
2023/12/28	3	98.60	12	98.61	98.80	-9	598	-1.50%
2023/12/27	37	99.59	6	99.75	99.90	31	609	5.08%
2023/12/26	10	96.55	16	97.29	97.00	-6	622	-0.96%
2023/12/25	5	95.00	11	94.98	94.70	-6	628	-0.95%
2023/12/22	0	0.00	2	94.35	94.30	-2	638	-0.31%
2023/12/21	9	94.48	28	94.38	93.90	-19	650	-2.92%
2023/12/20	1	95.50	20	95.07	95.00	-19	652	-2.91%
2023/12/19	8	94.68	67	94.84	94.70	-59	658	-8.97%
2023/12/18	25	96.44	38	96.81	96.00	-13	655	-1.98%
2023/12/15	69	100.56	42	99.41	98.10	27	657	4.11%
2023/12/14	37	99.03	209	99.93	98.60	-172	662	-25.96%	大賣/鉅額交易
2023/12/13	2	94.10	89	94.37	94.10	-87	651	-13.36%
2023/12/12	3	93.80	56	93.79	93.50	-53	654	-8.10%
2023/12/11	4	94.80	35	94.99	94.80	-31	652	-4.75%
2023/12/08	10	95.03	72	94.89	94.40	-62	653	-9.49%
2023/12/07	6	95.55	108	96.21	95.20	-102	651	-15.66%	大賣/鉅額交易
2023/12/06	22	96.81	29	96.45	97.00	-7	651	-1.07%
2023/12/05	17	99.51	11	99.51	98.30	6	674	0.89%
2023/12/04	5	102.20	17	100.97	100.50	-12	689	-1.74%
2023/12/01	0	0.00	8	102.75	102.50	-8	705	-1.13%
2023/11/30	3	101.83	13	102.08	102.50	-10	713	-1.40%
2023/11/29	2	101.25	32	100.86	101.50	-30	714	-4.20%
2023/11/28	3	100.83	13	101.04	101.00	-10	713	-1.40%
2023/11/27	6	100.42	26	100.69	100.00	-20	712	-2.81%
2023/11/24	6	100.72	51	100.37	99.80	-45	712	-6.31%
2023/11/22	20	99.84	10	99.75	100.00	10	712	1.40%
2023/11/21	10	98.52	15	98.26	98.20	-5	705	-0.71%
2023/11/20	12	98.60	31	98.08	98.00	-19	705	-2.69%
2023/11/17	7	97.64	77	97.74	97.60	-70	708	-9.88%
2023/11/16	32	97.30	37	96.87	97.50	-5	712	-0.70%
2023/11/15	2	95.45	27	95.21	95.30	-25	727	-3.44%
2023/11/14	6	94.50	30	94.54	94.60	-24	760	-3.15%
2023/11/13	38	93.70	9	93.51	94.10	29	774	3.74%
2023/11/10	13	92.19	44	92.45	92.20	-31	788	-3.93%
2023/11/09	19	94.96	49	94.46	93.30	-30	793	-3.78%
2023/11/08	10	93.93	38	93.82	93.40	-28	798	-3.51%
2023/11/07	9	94.02	20	94.18	94.30	-11	806	-1.36%
2023/11/06	8	94.44	59	94.49	94.50	-51	815	-6.25%
2023/11/03	132	94.68	38	94.75	94.80	94	818	11.49%	大買/
2023/11/02	76	92.18	15	92.09	92.30	61	823	7.41%
2023/11/01	11	89.56	75	89.31	89.50	-64	829	-7.72%
2023/10/31	10	89.08	47	89.56	88.50	-37	830	-4.45%
2023/10/30	10	91.89	22	91.94	91.60	-12	850	-1.41%
2023/10/27	12	91.30	5	91.36	91.20	7	877	0.80%
2023/10/26	7	90.97	42	91.05	90.70	-35	904	-3.87%
2023/10/25	11	93.20	5	92.98	93.00	6	949	0.63%
2023/10/24	16	93.43	7	93.39	93.70	9	964	0.93%
2023/10/23	15	91.90	19	92.70	91.30	-4	1,003	-0.40%
2023/10/20	40	91.75	15	91.88	92.70	25	1,006	2.48%
2023/10/19	49	94.49	11	93.92	93.80	38	1,004	3.78%
2023/10/18	154	95.08	39	95.32	94.70	115	1,014	11.33%	大買/鉅額交易
2023/10/17	31	98.95	39	99.59	98.00	-8	1,003	-0.80%
2023/10/16	9	100.11	9	100.21	100.00	0	1,010	0.00%
2023/10/13	37	104.91	4	103.75	102.50	33	1,039	3.17%
2023/10/12	69	102.34	4	102.50	103.50	65	1,083	6.00%
2023/10/11	21	104.71	17	105.00	102.50	4	1,109	0.36%
2023/10/06	19	108.18	4	107.88	107.50	15	1,127	1.33%
2023/10/05	3	107.17	2	107.50	107.50	1	1,157	0.09%
2023/10/04	20	106.60	5	106.50	107.00	15	1,203	1.25%
2023/10/03	21	107.64	6	108.92	106.50	15	1,275	1.18%
2023/10/02	11	110.18	59	109.22	109.00	-48	1,366	-3.51%
2023/09/28	33	105.00	18	106.25	107.00	15	1,394	1.08%
2023/09/27	7	102.00	2	100.80	102.00	5	1,419	0.35%
2023/09/26	21	102.00	6	101.92	101.50	15	1,424	1.05%
2023/09/25	17	105.06	3	104.17	104.00	14	1,440	0.97%
2023/09/22	7	103.14	1	103.00	103.00	6	1,437	0.42%
2023/09/21	4	103.13	12	103.79	104.00	-8	1,433	-0.56%
2023/09/20	6	104.92	48	107.38	105.00	-42	1,445	-2.91%
2023/09/19	2	109.50	176	109.08	108.50	-174	1,445	-12.04%	大賣/鉅額交易
2023/09/18	13	108.27	73	108.34	108.50	-60	1,427	-4.20%
2023/09/15	2	106.25	19	104.92	104.50	-17	1,411	-1.20%
2023/09/14	15	105.93	31	105.95	106.00	-16	1,421	-1.13%
2023/09/13	6	103.42	27	103.00	103.50	-21	1,429	-1.47%
2023/09/12	28	104.63	21	103.57	104.50	7	1,429	0.49%
2023/09/11	49	103.37	8	104.50	103.50	41	1,436	2.85%
2023/09/08	116	104.36	20	107.00	105.50	96	1,436	6.68%	大買/
2023/09/07	9	110.11	7	108.43	107.50	2	1,414	0.14%
2023/09/06	4	117.13	51	114.41	112.00	-47	1,398	-3.36%
2023/09/05	3	117.17	25	116.56	116.50	-22	1,382	-1.59%
2023/09/04	3	111.83	42	114.17	112.50	-39	1,379	-2.83%
2023/09/01	5	114.10	9	113.94	114.50	-4	1,388	-0.29%
2023/08/31	2	112.00	28	111.96	112.50	-26	1,389	-1.87%
2023/08/30	9	110.78	14	110.43	110.00	-5	1,389	-0.36%
2023/08/29	21	110.60	35	110.91	112.00	-14	1,391	-1.01%
2023/08/28	39	109.91	28	110.09	109.00	11	1,392	0.79%
2023/08/25	5	112.10	16	112.56	111.00	-11	1,387	-0.79%
2023/08/24	29	114.59	10	114.05	114.00	19	1,392	1.36%
2023/08/23	42	111.94	6	110.75	112.50	36	1,396	2.58%
2023/08/22	19	113.21	11	114.41	113.00	8	1,392	0.57%
2023/08/21	85	114.04	24	115.60	113.50	61	1,383	4.41%
2023/08/18	6	112.67	141	116.57	113.00	-135	1,367	-9.87%	大賣/鉅額交易
2023/08/17	76	109.14	4	109.75	110.00	72	1,329	5.42%
2023/08/16	82	109.32	25	109.56	109.50	57	1,314	4.34%
2023/08/15	60	112.79	2	113.00	113.00	58	1,308	4.43%
2023/08/14	103	114.09	5	114.50	113.50	98	1,342	7.30%	大買/
2023/08/11	57	118.01	34	119.07	117.00	23	1,383	1.66%
2023/08/10	128	118.43	21	119.07	117.50	107	1,391	7.69%	大買/鉅額交易
2023/08/09	91	122.71	2	123.50	122.50	89	1,388	6.41%
2023/08/08	119	123.76	12	123.33	124.00	107	1,388	7.70%	大買/鉅額交易
2023/08/07	49	125.24	17	125.35	129.00	32	1,373	2.33%
2023/08/04	59	126.90	19	127.47	127.00	40	1,364	2.93%
2023/08/02	226	126.91	6	129.00	126.00	220	1,359	16.18%	大買/鉅額交易
2023/08/01	193	130.31	18	131.31	131.00	175	1,332	13.13%	大買/鉅額交易
2023/07/31	254	131.01	17	131.53	132.50	237	1,304	18.17%	大買/鉅額交易
2023/07/28	31	137.50	72	132.43	133.00	-41	1,276	-3.21%
2023/07/27	13	146.73	80	147.68	146.50	-67	1,225	-5.47%
2023/07/26	30	148.20	187	149.47	151.00	-157	1,206	-13.01%	大賣/鉅額交易
2023/07/25	27	144.78	28	144.84	144.50	-1	1,170	-0.09%
2023/07/24	6	143.17	4	148.00	143.00	2	1,160	0.17%
2023/07/21	61	143.21	45	143.79	145.00	16	1,149	1.39%
2023/07/20	47	144.66	5	147.00	147.00	42	1,140	3.68%
2023/07/19	103	145.39	3	145.67	144.50	100	1,130	8.85%	大買/
2023/07/18	9	146.56	90	148.56	146.00	-81	1,158	-6.99%
2023/07/17	62	148.27	134	152.16	153.50	-72	1,158	-6.22%	大賣/
2023/07/14	82	145.22	20	146.03	143.50	62	1,110	5.58%
2023/07/13	59	143.81	60	144.37	142.50	-1	1,069	-0.09%
2023/07/12	146	143.51	15	142.10	145.50	131	1,043	12.56%	大買/鉅額交易
2023/07/11	193	144.11	9	145.72	145.50	184	1,009	18.23%	大買/鉅額交易
2023/07/10	55	142.15	159	143.45	142.50	-104	961	-10.82%	大賣/鉅額交易
2023/07/07	135	137.66	261	137.76	136.00	-126	898	-14.02%	大買/大賣/鉅額交易
2023/07/06	190	132.72	50	131.69	133.00	140	824	16.98%	大買/鉅額交易
2023/07/05	38	124.38	52	125.28	124.50	-14	768	-1.82%
2023/07/04	26	119.37	46	119.23	119.50	-20	728	-2.75%
2023/07/03	33	119.11	92	118.63	119.00	-59	713	-8.27%
2023/06/30	1	110.00	11	110.27	110.50	-10	684	-1.46%
2023/06/29	8	111.38	17	111.00	110.50	-9	679	-1.32%
2023/06/28	108	110.70	22	111.66	112.00	86	673	12.77%	大買/
2023/06/27	22	105.68	10	105.75	106.50	12	656	1.83%
2023/06/26	0	0.00	7	108.07	107.50	-7	642	-1.09%
2023/06/21	96	109.42	0	0.00	110.00	96	640	15.00%
2023/06/20	15	108.37	21	108.64	108.00	-6	632	-0.95%
2023/06/19	97	106.73	3	107.17	108.00	94	617	15.23%
2023/06/16	62	104.53	0	0.00	104.00	62	604	10.26%
2023/06/15	35	103.91	5	103.10	104.50	30	599	5.00%
2023/06/14	115	104.12	3	106.00	106.00	112	590	18.96%	大買/鉅額交易
2023/06/13	54	103.18	2	104.25	103.00	52	583	8.92%
2023/06/12	28	101.70	7	101.64	102.00	21	574	3.66%
2023/06/09	34	103.34	1	103.00	103.50	33	568	5.81%
2023/06/08	2	104.00	32	103.67	102.00	-30	563	-5.32%
2023/06/07	115	103.71	0	0.00	105.00	115	558	20.60%	大買/鉅額交易
2023/06/06	14	99.91	1	99.60	100.50	13	544	2.39%
2023/06/05	6	101.17	5	101.00	101.00	1	542	0.18%
2023/06/02	33	100.18	2	101.25	101.00	31	545	5.68%
2023/06/01	46	99.72	8	99.88	99.10	38	544	6.99%
2023/05/31	10	98.71	0	0.00	98.80	10	539	1.85%
2023/05/30	6	99.92	3	98.83	98.20	3	538	0.56%
2023/05/29	65	100.63	3	101.00	99.50	62	532	11.64%
2023/05/26	3	99.17	8	98.41	97.60	-5	526	-0.95%
2023/05/25	0	0.00	18	98.11	98.70	-18	529	-3.40%
2023/05/24	42	99.70	6	99.52	99.10	36	526	6.84%
2023/05/23	4	97.15	3	97.60	97.50	1	516	0.19%
2023/05/22	0	0.00	8	98.14	97.50	-8	517	-1.55%
2023/05/19	8	100.18	22	98.89	97.80	-14	514	-2.72%
2023/05/18	7	102.07	54	101.81	99.60	-47	506	-9.28%
2023/05/17	70	99.85	43	100.01	99.10	27	466	5.79%
2023/05/16	34	95.57	16	95.91	95.10	18	414	4.34%
2023/05/15	10	92.73	26	92.79	92.70	-16	395	-4.05%
2023/05/12	16	90.15	33	90.77	91.30	-17	387	-4.39%
2023/05/11	2	87.70	24	89.01	87.80	-22	383	-5.74%
2023/05/10	3	89.80	3	90.70	90.50	0	383	0.00%
2023/05/09	0	0.00	24	88.48	88.10	-24	390	-6.14%
2023/05/08	5	89.92	3	89.50	89.70	2	394	0.51%
2023/05/05	8	89.16	6	88.82	88.70	2	394	0.51%
2023/05/04	4	89.10	8	89.19	89.00	-4	395	-1.01%
2023/05/03	4	90.13	1	90.50	89.80	3	397	0.76%
2023/05/02	8	90.14	1	89.00	90.10	7	398	1.76%
2023/04/28	4	90.33	1	92.30	89.60	3	397	0.75%
2023/04/27	13	86.80	0	0.00	87.60	13	386	3.37%
2023/04/26	4	85.65	0	0.00	85.60	4	382	1.05%
2023/04/25	27	86.13	17	86.38	86.30	10	380	2.63%
2023/04/24	0	0.00	12	91.34	90.20	-12	366	-3.28%
2023/04/21	0	0.00	81	96.62	91.30	-81	362	-22.32%
2023/04/20	22	95.23	22	97.53	94.50	0	311	0.00%
2023/04/19	37	91.68	20	91.95	90.80	17	266	6.39%
2023/04/18	12	90.66	17	90.49	89.40	-5	257	-1.94%
2023/04/17	13	91.25	0	0.00	91.50	13	251	5.16%
2023/04/13	2	89.90	39	90.20	89.10	-37	238	-15.52%
2023/04/12	4	93.65	45	91.77	90.60	-41	232	-17.65%
2023/04/11	19	95.10	67	95.06	95.10	-48	209	-22.86%
2023/04/10	0	0.00	7	85.80	86.50	-7	179	-3.89%
2023/04/07	0	0.00	13	86.53	86.20	-13	178	-7.27%
2023/04/06	2	84.40	1	86.40	86.00	1	177	0.56%
2023/03/31	2	83.35	0	0.00	83.40	2	176	1.13%
2023/03/30	1	83.10	3	82.90	83.10	-2	176	-1.13%
2023/03/28	4	83.08	5	82.82	82.60	-1	179	-0.56%
2023/03/27	3	84.57	0	0.00	84.50	3	179	1.68%
2023/03/24	3	84.87	0	0.00	84.60	3	180	1.66%
2023/03/23	4	84.55	0	0.00	84.80	4	183	2.18%
2023/03/22	8	83.95	0	0.00	84.30	8	192	4.15%
2023/03/21	4	83.55	0	0.00	83.00	4	194	2.05%
2023/03/20	6	83.13	0	0.00	83.00	6	195	3.06%
2023/03/17	11	82.92	0	0.00	82.90	11	195	5.63%
2023/03/16	5	82.34	2	82.30	82.10	3	194	1.55%
2023/03/15	3	84.17	6	83.93	83.90	-3	195	-1.54%
2023/03/14	4	83.93	0	0.00	84.10	4	196	2.04%
2023/03/13	0	0.00	5	82.98	83.90	-5	198	-2.52%
2023/03/10	2	84.90	17	84.64	84.70	-15	198	-7.56%
2023/03/09	0	0.00	2	85.65	85.60	-2	198	-1.01%
2023/03/08	0	0.00	11	85.76	85.90	-11	198	-5.55%
2023/03/07	21	85.89	0	0.00	86.70	21	195	10.74%
2023/03/06	0	0.00	5	82.84	83.50	-5	187	-2.67%
2023/03/03	13	82.83	4	82.45	83.00	9	183	4.91%
2023/03/02	12	79.67	3	79.40	80.40	9	179	5.02%
2023/03/01	0	0.00	8	77.80	78.50	-8	177	-4.50%
2023/02/24	0	0.00	15	80.55	80.80	-15	174	-8.61%
2023/02/23	25	80.06	0	0.00	82.10	25	170	14.64%
2023/02/22	5	78.10	0	0.00	78.30	5	166	3.01%
2023/02/21	10	78.63	0	0.00	78.80	10	166	5.99%
2023/02/20	4	79.70	3	78.43	78.30	1	169	0.59%
2023/02/17	3	79.37	0	0.00	79.70	3	169	1.77%
2023/02/16	1	80.00	21	78.99	79.70	-20	169	-11.82%
2023/02/15	12	78.74	2	77.95	78.30	10	164	6.07%
2023/02/14	5	77.18	0	0.00	76.80	5	160	3.11%
2023/02/13	2	76.20	6	76.55	76.50	-4	160	-2.50%
2023/02/09	8	78.49	0	0.00	78.10	8	159	5.03%
2023/02/08	25	76.67	0	0.00	77.00	25	154	16.22%
2023/02/07	3	76.47	39	76.54	76.00	-36	150	-23.85%
2023/02/06	62	77.16	0	0.00	77.50	62	141	43.83%
2023/02/03	17	74.83	0	0.00	74.80	17	136	12.46%
2023/02/02	7	74.47	7	74.43	74.70	0	135	0.00%
2023/02/01	11	73.92	5	74.02	74.10	6	132	4.53%
2023/01/31	11	72.03	0	0.00	72.40	11	128	8.53%
2023/01/30	3	70.53	0	0.00	70.20	3	126	2.37%
2023/01/17	3	68.53	2	68.65	68.80	1	127	0.79%
2023/01/16	0	0.00	2	68.15	68.30	-2	127	-1.57%
2023/01/13	4	68.18	2	68.10	68.10	2	128	1.56%
2023/01/12	0	0.00	11	68.27	68.20	-11	136	-8.04%
2023/01/11	2	68.45	20	68.47	68.30	-18	139	-12.93%
2023/01/10	10	68.45	0	0.00	68.30	10	142	7.00%
2023/01/09	4	67.33	0	0.00	67.40	4	142	2.80%
2023/01/06	1	66.60	16	66.38	66.10	-15	144	-10.41%
2023/01/04	6	66.10	0	0.00	66.60	6	151	3.95%
2022/12/30	0	0.00	2	65.15	65.00	-2	154	-1.29%
2022/12/29	0	0.00	2	64.90	65.00	-2	154	-1.29%
2022/12/27	1	67.80	0	0.00	67.30	1	154	0.65%
2022/12/26	13	66.98	1	66.60	66.90	12	154	7.76%
2022/12/23	2	66.95	0	0.00	67.20	2	154	1.29%
2022/12/22	2	67.90	1	67.10	67.10	1	156	0.64%
2022/12/21	2	67.35	0	0.00	67.20	2	160	1.25%
2022/12/20	2	69.10	18	67.94	67.10	-16	161	-9.94%
2022/12/19	0	0.00	1	70.70	69.90	-1	163	-0.61%
2022/12/16	0	0.00	5	71.52	71.00	-5	163	-3.06%
2022/12/15	0	0.00	69	73.33	73.00	-69	162	-42.45%
2022/12/14	1	75.40	47	74.00	73.40	-46	159	-28.85%
2022/12/13	20	71.04	4	70.50	71.00	16	149	10.72%
2022/12/12	0	0.00	3	68.60	68.00	-3	146	-2.04%
2022/12/08	0	0.00	14	69.48	69.20	-14	145	-9.61%
2022/12/07	3	70.10	0	0.00	69.70	3	145	2.06%
2022/12/06	4	71.43	6	70.70	70.70	-2	142	-1.40%
2022/12/05	4	72.80	20	72.11	71.70	-16	141	-11.33%
2022/12/02	2	71.90	1	71.50	71.60	1	138	0.72%
2022/12/01	15	70.36	18	70.46	71.30	-3	139	-2.15%
2022/11/30	0	0.00	8	68.51	68.50	-8	136	-5.87%
2022/11/28	4	67.40	6	67.28	67.50	-2	137	-1.45%
2022/11/25	1	67.80	0	0.00	67.40	1	142	0.70%
2022/11/24	0	0.00	2	67.40	67.60	-2	144	-1.38%
2022/11/23	2	67.20	6	67.23	67.30	-4	144	-2.76%
2022/11/22	0	0.00	9	67.80	67.80	-9	146	-6.13%
2022/11/21	3	68.03	4	68.80	68.50	-1	147	-0.68%
2022/11/18	1	68.90	31	67.72	67.30	-30	147	-20.33%
2022/11/17	1	68.30	6	67.87	68.60	-5	145	-3.43%
2022/11/16	4	67.20	8	67.66	67.20	-4	144	-2.77%
2022/11/15	4	65.85	8	66.41	66.20	-4	145	-2.76%
2022/11/14	1	63.40	4	64.00	64.10	-3	152	-1.97%
2022/11/11	3	62.53	0	0.00	62.50	3	152	1.97%
2022/11/10	0	0.00	2	60.95	61.50	-2	155	-1.28%
2022/11/09	10	62.48	0	0.00	62.80	10	156	6.39%
2022/11/08	1	61.70	3	62.03	61.70	-2	158	-1.27%
2022/11/07	10	61.28	0	0.00	61.70	10	158	6.32%
2022/11/04	1	59.70	0	0.00	59.70	1	162	0.62%
2022/11/03	1	59.10	1	58.90	59.70	0	167	0.00%
2022/11/02	3	59.10	2	59.60	59.90	1	172	0.58%
2022/11/01	1	58.40	1	58.50	58.50	0	179	0.00%
2022/10/31	2	57.20	0	0.00	57.70	2	189	1.05%
2022/10/28	9	56.50	2	56.55	56.60	7	197	3.54%
2022/10/27	15	57.27	3	57.17	57.50	12	203	5.90%
2022/10/26	10	56.16	0	0.00	56.20	10	209	4.77%
2022/10/25	1	57.20	6	56.73	56.70	-5	209	-2.39%
2022/10/24	1	58.20	3	58.00	58.00	-2	208	-0.96%
2022/10/21	3	57.70	0	0.00	57.40	3	209	1.43%
2022/10/20	14	58.39	5	59.34	58.30	9	209	4.30%
2022/10/19	2	62.10	20	62.79	61.10	-18	203	-8.85%
2022/10/18	57	61.99	14	62.25	63.00	43	202	21.21%
2022/10/17	9	58.41	0	0.00	58.80	9	202	4.44%
2022/10/14	6	59.62	2	60.25	59.00	4	205	1.95%
2022/10/13	1	59.10	45	57.35	57.00	-44	206	-21.34%
2022/10/12	6	59.27	12	59.26	59.40	-6	203	-2.94%
2022/10/11	0	0.00	21	61.02	60.60	-21	201	-10.40%
2022/10/07	2	63.90	8	63.80	63.70	-6	200	-3.00%
2022/10/06	0	0.00	4	64.83	64.60	-4	203	-1.97%
2022/10/05	3	65.90	2	65.40	65.10	1	209	0.48%
2022/10/04	9	64.94	0	0.00	65.10	9	215	4.18%
2022/10/03	5	63.26	0	0.00	63.80	5	221	2.25%
2022/09/30	1	63.20	1	62.00	63.60	0	232	0.00%
2022/09/29	3	64.53	12	63.74	63.70	-9	249	-3.60%
2022/09/28	0	0.00	33	64.47	63.90	-33	261	-12.61%
2022/09/27	7	65.90	5	66.46	67.00	2	259	0.77%
2022/09/26	2	67.20	47	66.33	66.00	-45	259	-17.32%
2022/09/23	2	69.75	4	69.18	68.60	-2	262	-0.76%
2022/09/22	4	68.95	2	69.60	69.60	2	270	0.74%
2022/09/21	1	70.40	14	70.09	70.00	-13	273	-4.76%
2022/09/20	1	70.70	5	70.68	71.00	-4	273	-1.46%
2022/09/19	4	70.15	6	70.38	70.30	-2	275	-0.73%
2022/09/16	1	70.70	6	70.87	71.00	-5	275	-1.81%
2022/09/15	2	71.30	0	0.00	71.30	2	277	0.72%
2022/09/14	8	71.13	1	71.10	71.10	7	280	2.50%
2022/09/13	5	72.08	1	71.80	71.60	4	282	1.42%
2022/09/12	1	71.40	5	71.32	71.30	-4	286	-1.39%
2022/09/08	5	70.12	0	0.00	70.70	5	289	1.73%
2022/09/07	2	68.60	14	69.25	69.60	-12	291	-4.12%
2022/09/06	1	70.70	6	70.52	70.20	-5	289	-1.73%
2022/09/05	2	71.25	7	71.27	70.90	-5	290	-1.72%
2022/09/02	4	71.78	2	71.50	71.50	2	292	0.68%
2022/09/01	3	71.17	5	71.64	71.00	-2	292	-0.68%
2022/08/31	7	73.47	20	73.29	73.50	-13	289	-4.49%
2022/08/30	4	72.00	0	0.00	72.30	4	287	1.39%
2022/08/29	5	71.52	14	70.29	71.30	-9	288	-3.12%
2022/08/26	0	0.00	10	72.76	72.20	-10	288	-3.47%
2022/08/25	1	71.50	1	71.60	71.90	0	291	0.00%
2022/08/24	0	0.00	2	70.90	70.70	-2	292	-0.68%
2022/08/23	0	0.00	2	71.30	71.10	-2	292	-0.68%
2022/08/22	0	0.00	34	72.63	72.10	-34	292	-11.63%
2022/08/19	45	72.95	13	73.68	74.00	32	288	11.07%
2022/08/18	6	70.67	7	70.07	71.00	-1	281	-0.36%
2022/08/17	1	71.50	57	71.60	70.70	-56	279	-20.02%
2022/08/16	8	70.05	6	69.97	70.20	2	276	0.72%
2022/08/15	0	0.00	11	69.33	69.30	-11	274	-4.00%
2022/08/12	0	0.00	1	69.00	68.90	-1	272	-0.37%
2022/08/11	40	68.87	6	68.95	68.40	34	271	12.52%
2022/08/10	39	66.27	0	0.00	67.00	39	266	14.63%
2022/08/09	14	65.17	2	65.05	65.20	12	263	4.56%
2022/08/08	5	65.84	0	0.00	65.10	5	258	1.93%
2022/08/05	16	66.72	0	0.00	66.50	16	253	6.31%
2022/08/04	10	66.78	3	66.50	66.60	7	244	2.86%
2022/08/03	39	67.64	0	0.00	67.20	39	237	16.45%
2022/08/02	19	67.19	0	0.00	67.60	19	232	8.17%
2022/08/01	8	70.04	3	70.10	70.10	5	228	2.19%
2022/07/29	12	70.41	5	70.72	70.90	7	228	3.07%
2022/07/28	7	70.16	5	69.66	69.50	2	227	0.88%
2022/07/27	10	69.88	1	69.30	70.40	9	226	3.97%
2022/07/26	9	70.67	8	69.89	70.60	1	228	0.44%
2022/07/25	0	0.00	5	71.18	70.80	-5	227	-2.20%
2022/07/22	0	0.00	30	73.05	73.00	-30	231	-12.94%
2022/07/21	17	71.31	1	72.90	72.90	16	230	6.95%
2022/07/20	11	71.05	15	71.16	70.90	-4	229	-1.74%
2022/07/19	0	0.00	6	70.28	70.30	-6	235	-2.55%
2022/07/18	9	70.43	13	70.33	70.80	-4	236	-1.69%
2022/07/15	0	0.00	15	69.99	69.90	-15	236	-6.34%
2022/07/14	4	70.85	7	70.29	70.60	-3	238	-1.26%
2022/07/13	52	69.49	5	69.30	69.90	47	237	19.79%
2022/07/12	6	67.02	7	67.83	67.00	-1	236	-0.42%
2022/07/11	13	70.27	4	70.33	70.10	9	236	3.81%
2022/07/08	97	71.82	5	71.72	73.50	92	231	39.68%
2022/07/07	11	67.82	4	67.50	69.40	7	222	3.15%
2022/07/06	0	0.00	6	74.15	72.00	-6	206	-2.91%
2022/07/05	0	0.00	4	80.30	80.00	-4	194	-2.06%
2022/07/04	3	79.43	7	78.93	78.60	-4	194	-2.06%
2022/07/01	5	84.54	4	84.08	83.30	1	196	0.51%
2022/06/30	2	85.35	11	85.89	84.50	-9	189	-4.75%
2022/06/29	0	0.00	9	87.48	87.90	-9	182	-4.93%
2022/06/28	4	89.80	5	89.40	89.20	-1	181	-0.55%
2022/06/27	2	91.30	2	91.55	90.70	0	183	0.00%
2022/06/24	4	89.35	1	89.00	89.10	3	184	1.63%
2022/06/23	1	87.70	6	87.05	87.60	-5	189	-2.64%
2022/06/22	0	0.00	1	87.00	87.40	-1	191	-0.52%
2022/06/21	7	88.97	0	0.00	89.50	7	197	3.54%
2022/06/20	3	88.70	5	87.84	86.80	-2	202	-0.99%
2022/06/17	6	90.52	0	0.00	90.70	6	201	2.97%
2022/06/16	0	0.00	6	91.57	91.10	-6	210	-2.85%
2022/06/15	5	93.46	1	92.90	93.00	4	216	1.85%
2022/06/14	0	0.00	3	91.83	92.40	-3	223	-1.34%
2022/06/13	0	0.00	8	94.78	93.90	-8	226	-3.54%
2022/06/10	0	0.00	3	96.47	97.20	-3	236	-1.27%
2022/06/09	0	0.00	4	95.85	97.20	-4	252	-1.58%
2022/06/08	0	0.00	3	95.33	95.70	-3	252	-1.19%
2022/06/07	4	94.93	14	94.59	94.50	-10	260	-3.84%
2022/06/06	1	95.30	6	95.92	95.30	-5	262	-1.90%
2022/06/02	36	96.73	0	0.00	97.10	36	268	13.41%
2022/06/01	7	95.59	0	0.00	96.00	7	274	2.55%
2022/05/31	3	95.20	1	95.10	95.10	2	278	0.72%
2022/05/30	4	95.35	0	0.00	95.70	4	281	1.42%
2022/05/27	1	93.80	0	0.00	93.80	1	283	0.35%
2022/05/26	1	93.60	0	0.00	93.60	1	289	0.35%
2022/05/25	3	95.37	2	95.40	95.40	1	291	0.34%
2022/05/24	4	95.78	1	94.60	94.60	3	299	1.00%
2022/05/23	4	96.88	2	96.90	96.70	2	302	0.66%
2022/05/20	3	97.23	2	96.80	97.20	1	309	0.32%
2022/05/19	5	96.68	3	96.37	96.70	2	314	0.64%
2022/05/18	1	98.20	11	98.01	97.90	-10	318	-3.14%
2022/05/17	0	0.00	1	97.80	97.80	-1	326	-0.31%
2022/05/16	0	0.00	3	96.10	95.00	-3	330	-0.91%
2022/05/13	3	95.17	0	0.00	95.80	3	334	0.90%
2022/05/12	3	94.50	6	94.87	93.00	-3	347	-0.86%
2022/05/11	17	96.24	7	96.00	96.10	10	353	2.83%
2022/05/10	2	96.75	14	95.84	97.30	-12	368	-3.26%
2022/05/09	1	96.10	5	96.80	96.00	-4	382	-1.05%
2022/05/06	0	0.00	3	99.30	99.30	-3	402	-0.75%
2022/05/05	4	101.00	0	0.00	101.00	4	410	0.97%
2022/05/04	3	100.00	0	0.00	100.00	3	424	0.71%
2022/05/03	2	101.75	0	0.00	99.70	2	438	0.46%
2022/04/29	0	0.00	1	102.50	104.00	-1	457	-0.22%
2022/04/28	27	98.98	5	98.92	99.60	22	483	4.55%
2022/04/27	6	98.57	13	97.78	98.70	-7	496	-1.41%
2022/04/26	3	100.67	0	0.00	100.50	3	506	0.59%
2022/04/25	1	100.00	0	0.00	99.80	1	537	0.19%
2022/04/22	1	103.00	1	103.50	103.00	0	538	0.00%
2022/04/21	2	104.50	0	0.00	105.00	2	554	0.36%
2022/04/20	1	105.50	1	106.00	106.00	0	569	0.00%
2022/04/19	1	109.00	0	0.00	107.50	1	584	0.17%
2022/04/18	2	106.25	1	106.00	105.50	1	608	0.16%
2022/04/15	8	107.25	2	109.50	106.50	6	642	0.93%
2022/04/14	9	111.50	7	111.50	111.00	2	709	0.28%
2022/04/13	0	0.00	13	111.62	112.50	-13	748	-1.74%
2022/04/12	2	110.50	8	110.13	110.00	-6	799	-0.75%
2022/04/11	2	111.50	21	111.62	110.00	-19	910	-2.09%
2022/04/08	0	0.00	12	112.50	113.00	-12	1,045	-1.15%
2022/04/07	0	0.00	18	114.17	111.50	-18	1,212	-1.48%
2022/04/06	0	0.00	12	114.21	115.00	-12	1,255	-0.96%
2022/04/01	1	113.00	5	114.20	114.50	-4	1,317	-0.30%
2022/03/31	0	0.00	6	114.67	114.50	-6	1,422	-0.42%
2022/03/30	4	116.50	1	117.50	117.50	3	1,445	0.21%
2022/03/29	15	114.80	3	114.67	114.50	12	1,454	0.83%
2022/03/28	7	113.86	5	113.90	114.00	2	1,469	0.14%
2022/03/25	33	118.74	22	118.30	117.50	11	1,472	0.75%
2022/03/24	3	119.00	15	119.37	119.50	-12	1,477	-0.81%
2022/03/23	1	116.00	8	116.25	116.50	-7	1,486	-0.47%
2022/03/22	0	0.00	4	117.38	118.00	-4	1,513	-0.26%
2022/03/21	0	0.00	7	116.93	116.50	-7	1,548	-0.45%
2022/03/18	4	114.00	5	113.70	115.00	-1	1,553	-0.06%
2022/03/17	0	0.00	9	115.28	115.50	-9	1,561	-0.58%
2022/03/16	2	112.75	9	112.22	113.00	-7	1,573	-0.44%
2022/03/15	50	111.45	23	111.17	110.50	27	1,600	1.69%
2022/03/14	75	111.43	5	111.30	109.50	70	1,628	4.30%
2022/03/11	0	0.00	9	116.67	115.50	-9	1,667	-0.54%
2022/03/10	6	119.50	8	118.63	119.00	-2	1,740	-0.11%
2022/03/09	22	114.45	25	113.80	115.00	-3	1,802	-0.17%
2022/03/08	15	112.40	5	113.30	110.50	10	1,815	0.55%
2022/03/07	51	114.06	4	114.50	113.50	47	1,816	2.59%
2022/03/04	0	0.00	23	119.17	117.50	-23	1,814	-1.27%
2022/03/03	2	119.50	23	119.52	119.00	-21	1,815	-1.16%
2022/03/02	13	119.50	4	119.63	120.50	9	1,827	0.49%
2022/03/01	2	120.25	20	120.13	119.00	-18	1,825	-0.99%
2022/02/25	16	120.03	40	120.14	119.50	-24	1,827	-1.31%
2022/02/24	0	0.00	34	119.28	118.50	-34	1,830	-1.86%
2022/02/23	0	0.00	36.6	121.90	121.00	-36.6	1,829	-2.00%
2022/02/22	13	122.38	1	121.00	122.50	12	1,832	0.65%
2022/02/21	7	124.86	4	125.50	124.00	3	1,834	0.16%
2022/02/18	17	125.53	2	125.75	128.00	15	1,848	0.81%
2022/02/17	4	126.00	12	127.08	125.50	-8	1,885	-0.42%
2022/02/16	30.3	126.80	2	126.25	126.50	28.3	1,887	1.50%
2022/02/15	22	124.70	2	124.00	123.00	20	1,893	1.06%
2022/02/14	27	124.59	0	0.00	123.00	27	1,900	1.42%
2022/02/11	18	132.00	1	131.50	132.00	17	1,900	0.89%
2022/02/10	7	133.29	4	133.75	133.50	3	1,920	0.16%
2022/02/09	6	130.75	20	130.70	130.50	-14	1,943	-0.72%
2022/02/08	4	130.25	39	130.44	130.50	-35	1,935	-1.81%
2022/02/07	7	124.21	24	124.10	125.00	-17	1,919	-0.89%
2022/01/26	3	122.33	62	122.63	121.00	-59	1,912	-3.09%
2022/01/25	6	121.00	10	122.05	119.00	-4	1,898	-0.21%
2022/01/24	63	122.42	16	120.81	122.50	47	1,887	2.49%
2022/01/21	73	125.18	9	125.50	124.00	64	1,865	3.43%
2022/01/20	12	126.54	12.8	126.17	127.00	-0.8	1,857	-0.04%
2022/01/19	2	129.50	20	128.78	129.00	-18	1,838	-0.98%
2022/01/18	0	0.00	130	135.30	132.00	-130	1,826	-7.12%	大賣/鉅額交易
2022/01/17	1	131.50	28	130.70	131.50	-27	1,792	-1.51%
2022/01/14	72	129.49	15	131.43	131.50	57	1,784	3.19%
2022/01/13	91	132.46	16.3	133.48	132.00	74.7	1,768	4.23%
2022/01/12	30	135.20	4	137.75	134.00	26	1,750	1.49%
2022/01/11	13	137.62	38	138.92	137.00	-25	1,733	-1.44%
2022/01/10	35	139.34	86	140.41	139.50	-51	1,707	-2.99%
2022/01/07	82	139.77	52	139.20	137.50	30	1,668	1.80%
2022/01/06	36.1	147.67	8	149.50	149.50	28.1	1,595	1.76%
2022/01/05	93	151.94	6	153.00	150.00	87	1,555	5.59%
2022/01/04	20	158.35	35	159.13	156.00	-15	1,503	-1.00%
2022/01/03	32	150.61	22	152.70	155.50	10	1,389	0.72%
2021/12/30	26	150.27	40.4	147.63	154.00	-14.4	1,251	-1.15%
2021/12/29	18	140.39	30	138.88	140.00	-12	1,082	-1.11%
2021/12/28	39	138.94	37	138.30	138.50	2	1,035	0.19%
2021/12/27	60	138.66	34	139.74	136.00	26	974	2.67%
2021/12/24	18	129.89	23	133.67	134.00	-5	869	-0.57%
2021/12/23	7	128.57	8	129.50	128.50	-1	843	-0.12%
2021/12/22	4	127.75	28	128.05	129.50	-24	837	-2.86%
2021/12/21	2.9	129.35	18	126.61	124.50	-15.1	822	-1.84%
2021/12/20	20	126.33	1	126.50	125.50	19	811	2.34%
2021/12/17	5	125.50	16	126.00	126.00	-11	802	-1.37%
2021/12/16	7	128.57	26	129.92	128.00	-19	785	-2.42%
2021/12/15	56	134.00	98	133.62	133.00	-42	751	-5.59%
2021/12/14	61	128.39	21.8	127.02	127.00	39.2	713	5.50%
2021/12/13	3	131.50	23	131.22	131.50	-20	697	-2.87%
2021/12/10	26	132.46	3	132.67	134.00	23	682	3.37%
2021/12/09	5	136.00	19	135.82	133.50	-14	664	-2.11%
2021/12/08	20.1	137.53	2	138.75	139.00	18.1	632	2.86%
2021/12/07	12	135.63	16	136.59	134.50	-4	591	-0.68%
2021/12/06	7	128.93	48	130.09	129.50	-41	536	-7.64%
2021/12/03	5	126.30	14	126.50	127.50	-9	461	-1.95%
2021/12/02	8	118.25	1	118.00	116.00	7	393	1.78%
2021/12/01	19	115.37	0	0.00	116.00	19	379	5.01%
2021/11/30	25.5	114.79	0	0.00	115.00	25.5	372	6.85%
2021/11/29	16	110.56	0	0.00	112.00	16	365	4.37%
2021/11/26	2	110.00	0	0.00	110.00	2	358	0.56%
2021/11/24	9	116.33	0	0.00	116.50	9	345	2.61%
2021/11/23	3	113.50	22.5	111.72	111.00	-19.5	339	-5.75%
2021/11/16	3	119.00	1	117.50	116.50	2	292	0.68%
2021/11/15	1	110.50	0	0.00	110.50	1	251	0.40%
2021/11/12	0	0.00	2	111.25	107.00	-2	242	-0.83%
2021/11/11	37.5	109.53	1	109.50	111.00	36.5	232	15.71%
2021/11/10	0	0.00	5	111.30	109.50	-5	223	-2.23%
2021/11/09	1	110.50	3	111.50	110.50	-2	209	-0.95%
2021/11/08	8	105.25	12	96.68	105.50	-4	182	-2.19%
2021/11/01	2	92.00	0	0.00	91.60	2	162	1.23%
2021/10/29	3	92.43	0	0.00	91.90	3	162	1.85%
2021/10/28	7	91.73	0	0.00	92.10	7	162	4.31%
2021/10/26	4	89.95	0	0.00	90.00	4	144	2.78%
2021/10/25	4	89.95	0	0.00	90.40	4	145	2.75%
2021/10/20	0	0.00	1	87.60	88.10	-1	145	-0.69%
2021/10/15	1	87.00	0	0.00	87.00	1	152	0.66%
2021/10/13	0	0.00	4	86.63	85.60	-4	166	-2.40%
2021/10/12	0	0.00	6	86.82	87.20	-6	167	-3.58%
2021/10/08	0	0.00	8	87.98	87.60	-8	170	-4.68%
2021/10/07	0	0.00	3	88.63	88.10	-3	174	-1.72%
2021/10/04	0	0.00	2	87.20	87.70	-2	187	-1.07%
2021/10/01	2	87.70	1	88.30	87.80	1	190	0.53%
2021/09/30	8	88.94	0	0.00	89.00	8	193	4.14%
2021/09/29	5	88.00	2	87.80	88.50	3	196	1.53%
2021/09/28	1	89.40	0	0.00	89.00	1	195	0.51%
2021/09/23	0	0.00	1	89.30	90.30	-1	218	-0.46%
2021/09/22	1	89.00	1	89.00	88.80	0	219	0.00%
2021/09/17	1	89.90	4	89.58	89.50	-3	221	-1.35%
2021/09/14	4	89.68	2	89.50	89.90	2	241	0.83%
2021/09/13	2	89.80	0	0.00	89.90	2	245	0.81%
2021/09/09	1	89.70	0	0.00	89.20	1	247	0.40%
2021/09/06	1	91.50	0	0.00	91.20	1	243	0.41%
2021/09/03	1	91.00	0	0.00	91.20	1	241	0.41%
2021/08/30	0	0.00	3	90.07	90.80	-3	238	-1.26%
2021/08/27	3	90.30	3	89.40	90.80	0	237	0.00%
2021/08/26	3	89.47	2	89.40	89.50	1	234	0.43%
2021/08/25	1	89.30	0	0.00	89.30	1	234	0.43%
2021/08/23	1	88.80	0	0.00	89.80	1	232	0.43%
2021/08/20	1	89.50	0	0.00	88.80	1	234	0.43%
2021/08/19	0	0.00	2	89.55	89.30	-2	233	-0.86%
2021/08/17	2	91.10	0	0.00	90.60	2	230	0.87%
2021/08/11	2	91.20	1	92.30	92.30	1	224	0.45%
2021/08/10	5	94.06	0	0.00	94.50	5	217	2.30%
2021/08/09	7	97.81	0	0.00	94.00	7	220	3.18%
2021/08/06	8	93.68	0	0.00	94.00	8	204	3.91%
2021/08/04	29	91.28	0	0.00	91.90	29	206	14.03%
2021/08/03	2	90.25	0	0.00	90.30	2	209	0.96%
2021/08/02	0	0.00	2	89.80	89.80	-2	210	-0.95%
2021/07/26	0	0.00	1	89.10	89.70	-1	220	-0.45%
2021/07/22	0	0.00	7	89.71	89.90	-7	222	-3.15%
2021/07/21	8	89.03	0	0.00	89.20	8	226	3.53%
2021/07/16	0	0.00	1	93.00	93.00	-1	217	-0.46%
2021/07/08	1	92.30	0	0.00	92.20	1	202	0.49%
2021/07/06	1	90.50	0	0.00	90.40	1	198	0.50%
2021/06/30	0	0.00	1	86.60	87.40	-1	176	-0.57%
2021/06/23	8	85.43	0	0.00	85.50	8	171	4.67%
2021/06/22	4	86.60	1	86.00	86.00	3	166	1.80%
2021/06/21	8	87.26	0	0.00	87.20	8	162	4.92%
2021/06/18	1	87.90	0	0.00	87.90	1	163	0.61%
2021/06/07	1	88.00	0	0.00	88.00	1	181	0.55%
2021/05/25	0	0.00	2	87.10	87.80	-2	210	-0.95%
2021/05/24	0	0.00	1	87.10	87.30	-1	221	-0.45%
2021/05/21	0	0.00	1	87.50	87.80	-1	222	-0.45%
2021/05/20	0	0.00	1	86.10	86.30	-1	226	-0.44%
2021/05/19	0	0.00	5	85.00	86.00	-5	229	-2.17%
2021/05/18	0	0.00	2	85.25	85.80	-2	232	-0.86%
2021/05/14	0	0.00	1	84.10	84.00	-1	237	-0.42%
2021/05/13	2	84.50	11	84.35	83.80	-9	237	-3.79%
2021/05/12	0	0.00	10	84.42	84.50	-10	236	-4.24%
2021/05/07	0	0.00	1	89.40	89.40	-1	220	-0.45%
2021/05/04	0	0.00	15	90.23	90.20	-15	214	-7.00%
2021/05/03	0	0.00	1	93.50	91.80	-1	209	-0.48%
2021/04/29	0	0.00	1	94.80	94.30	-1	229	-0.44%
2021/04/28	1	95.10	0	0.00	95.00	1	229	0.44%
2021/04/27	16	97.53	0	0.00	96.80	16	229	6.96%
2021/04/23	0	0.00	3	93.03	92.90	-3	217	-1.38%
2021/04/08	1	94.70	0	0.00	94.70	1	211	0.47%
2021/04/07	1	94.00	0	0.00	94.00	1	209	0.48%
2021/03/31	1	94.30	0	0.00	94.30	1	206	0.49%
2021/03/30	0	0.00	3	93.83	95.30	-3	204	-1.47%
2021/03/29	0	0.00	1	91.40	92.00	-1	195	-0.51%
2021/03/26	0	0.00	7	91.36	91.10	-7	195	-3.59%
2021/03/15	1	91.10	0	0.00	91.10	1	189	0.53%
2021/03/09	0	0.00	1	90.70	90.50	-1	190	-0.53%
2021/03/08	0	0.00	5	90.78	90.60	-5	189	-2.64%
2021/03/02	0	0.00	1	92.00	92.00	-1	178	-0.56%
2021/02/24	1	91.50	0	0.00	91.50	1	164	0.61%
2021/02/17	1	87.70	0	0.00	87.30	1	145	0.69%
2021/02/03	20	83.86	0	0.00	83.70	20	136	14.61%
2021/02/02	1	83.00	0	0.00	82.80	1	137	0.73%
2021/01/20	0	0.00	12	82.42	82.00	-12	112	-10.70%
2021/01/13	12	85.08	0	0.00	85.20	12	109	10.96%
2021/01/12	1	84.40	0	0.00	84.40	1	107	0.93%
2021/01/11	0	0.00	1	84.50	84.80	-1	109	-0.92%
2020/12/31	3	85.87	0	0.00	85.60	3	104	2.88%
2020/12/30	1	85.40	0	0.00	85.50	1	103	0.97%
2020/12/10	0	0.00	1	85.00	85.00	-1	87	-1.14%
2020/11/17	3	81.37	0	0.00	81.30	3	104	2.88%
2020/10/21	3	81.23	0	0.00	81.30	3	151	1.99%
2020/10/19	25	81.68	0	0.00	81.90	25	157	15.85%
2020/10/08	4	81.10	0	0.00	81.10	4	165	2.42%
2020/10/07	8	81.50	0	0.00	81.50	8	166	4.82%
2020/10/06	4	81.12	0	0.00	81.20	4	168	2.37%
2020/10/05	1	80.50	0	0.00	80.50	1	175	0.57%
2020/08/28	2	84.95	0	0.00	85.20	2	207	0.96%
2020/08/19	0	0.00	2	85.65	84.30	-2	213	-0.94%
2020/08/18	0	0.00	7	86.69	85.90	-7	217	-3.22%
2020/08/17	7	84.26	4	85.55	87.60	3	216	1.39%
2020/08/14	0	0.00	2	84.05	84.10	-2	215	-0.93%
2020/08/12	0	0.00	9	84.11	84.00	-9	218	-4.12%
2020/08/11	2	84.40	0	0.00	85.00	2	218	0.92%
2020/08/10	0	0.00	5	86.90	86.50	-5	221	-2.26%
2020/08/04	0	0.00	3	88.00	88.40	-3	225	-1.33%
2020/08/03	0	0.00	3	88.53	88.10	-3	226	-1.32%
2020/07/31	0	0.00	1	88.50	88.50	-1	228	-0.44%
2020/07/28	0	0.00	9	90.00	87.70	-9	234	-3.84%
2020/07/27	3	90.00	0	0.00	89.70	3	232	1.29%
2020/07/24	0	0.00	1	87.30	87.60	-1	226	-0.44%
2020/07/02	0	0.00	1	91.30	91.20	-1	231	-0.43%
2020/06/29	0	0.00	1	89.70	89.50	-1	239	-0.42%
2020/06/23	0	0.00	1	90.70	90.80	-1	250	-0.40%
2020/06/15	0	0.00	1	87.20	87.20	-1	304	-0.33%
2020/06/12	0	0.00	49	86.54	88.30	-49	313	-15.64%
2020/06/05	2	91.00	0	0.00	90.80	2	334	0.60%
2020/06/04	4	91.15	0	0.00	90.60	4	336	1.19%
2020/06/03	5	90.40	0	0.00	90.40	5	339	1.47%
2020/05/25	1	88.70	0	0.00	88.90	1	339	0.29%
2020/05/21	4	88.30	0	0.00	88.10	4	334	1.20%
2020/05/19	2	86.55	0	0.00	87.60	2	331	0.60%
2020/05/15	3	84.00	5	85.74	85.70	-2	328	-0.61%
2020/05/14	3	86.33	91	86.48	85.50	-88	322	-27.25%
2020/05/07	5	85.84	0	0.00	86.00	5	311	1.61%
2020/05/05	3	84.93	0	0.00	84.60	3	314	0.95%
2020/05/04	0	0.00	6	83.52	83.70	-6	314	-1.91%
2020/04/28	2	82.70	0	0.00	83.60	2	313	0.64%
2020/04/27	0	0.00	6	81.13	82.40	-6	318	-1.88%
2020/04/24	0	0.00	3	79.87	80.40	-3	316	-0.95%
2020/04/23	1	80.10	43	80.58	80.30	-42	315	-13.31%
2020/04/22	0	0.00	11	80.09	80.20	-11	314	-3.50%
2020/04/21	2	80.00	0	0.00	78.90	2	313	0.64%
2020/04/20	0	0.00	1	80.80	81.80	-1	307	-0.32%
2020/04/15	1	77.60	0	0.00	77.80	1	300	0.33%
2020/04/10	1	75.30	0	0.00	76.00	1	297	0.34%
2020/04/08	4	75.00	0	0.00	74.80	4	293	1.36%
2020/04/07	8	72.28	0	0.00	72.50	8	290	2.76%
2020/04/06	0	0.00	4	71.40	71.20	-4	280	-1.43%
2020/03/30	0	0.00	3	67.67	69.60	-3	278	-1.08%
2020/03/26	3	69.03	0	0.00	69.50	3	272	1.10%
2020/03/25	0	0.00	4	69.15	68.60	-4	273	-1.46%
2020/03/23	3	63.03	0	0.00	63.20	3	278	1.08%
2020/03/20	1	64.40	4	64.10	64.90	-3	282	-1.06%
2020/03/18	2	68.10	1	70.20	68.10	1	280	0.36%
2020/03/17	1	68.80	1	71.30	71.50	0	313	0.00%
2020/03/16	1	74.10	1	74.50	74.10	0	320	0.00%
2020/03/13	0	0.00	1	75.00	74.50	-1	329	-0.30%
2020/03/12	1	79.20	1	82.90	79.20	0	327	0.00%
2020/03/11	1	83.70	0	0.00	83.70	1	319	0.31%
2020/03/10	2	84.60	1	86.00	85.70	1	320	0.31%
2020/03/09	0	0.00	1	86.90	84.80	-1	318	-0.31%
2020/03/06	1	87.10	0	0.00	87.10	1	314	0.32%
2020/03/05	1	86.70	0	0.00	86.70	1	310	0.32%
2020/03/03	3	85.37	0	0.00	85.30	3	311	0.96%
2020/03/02	2	84.00	0	0.00	84.00	2	311	0.64%
2020/02/27	1	84.50	0	0.00	84.50	1	313	0.32%
2020/02/26	2	85.40	0	0.00	85.10	2	326	0.61%
2020/02/25	0	0.00	1	85.00	86.00	-1	328	-0.30%
2020/02/21	1	86.90	0	0.00	86.90	1	329	0.30%
2020/02/20	0	0.00	1	87.40	86.90	-1	327	-0.31%
2020/02/19	0	0.00	1	87.20	87.40	-1	329	-0.30%
2020/02/18	1	87.90	0	0.00	87.20	1	329	0.30%
2020/02/17	1	87.80	0	0.00	87.30	1	329	0.30%
2020/02/11	1	86.00	0	0.00	86.30	1	337	0.30%
2020/02/10	0	0.00	1	84.60	85.90	-1	339	-0.29%
2020/02/07	1	86.30	0	0.00	86.00	1	359	0.28%
2020/02/06	0	0.00	1	85.00	86.50	-1	363	-0.28%
2020/02/05	1	85.90	0	0.00	85.50	1	363	0.28%
2020/02/04	0	0.00	1	86.00	85.30	-1	363	-0.28%
2020/01/31	0	0.00	7	84.54	84.30	-7	364	-1.92%
2020/01/30	1	86.50	1	83.00	83.00	0	363	0.00%
2020/01/20	0	0.00	3	90.70	90.70	-3	360	-0.83%
2020/01/16	1	90.50	0	0.00	90.50	1	361	0.28%
2020/01/15	1	90.20	0	0.00	90.20	1	362	0.28%
2020/01/13	0	0.00	3	91.30	91.30	-3	365	-0.82%
2020/01/10	0	0.00	3	89.13	90.00	-3	369	-0.81%
2020/01/09	0	0.00	1	89.50	89.50	-1	374	-0.27%
2020/01/08	1	88.00	1	88.70	88.70	0	376	0.00%
2020/01/07	1	90.50	2	89.60	89.50	-1	377	-0.26%
2020/01/06	1	90.20	1	90.00	90.00	0	380	0.00%
2020/01/03	1	91.80	0	0.00	90.50	1	380	0.26%
2019/12/31	4	91.00	1	90.60	90.60	3	403	0.74%
2019/12/30	2	91.00	0	0.00	91.00	2	403	0.50%
2019/12/27	4	92.10	0	0.00	92.00	4	402	0.99%
2019/12/26	4	92.73	0	0.00	92.70	4	400	1.00%
2019/12/25	3	91.40	0	0.00	91.50	3	396	0.76%
2019/12/24	1	90.90	0	0.00	90.90	1	397	0.25%
2019/12/23	1	90.50	1	92.00	90.50	0	397	0.00%
2019/12/20	0	0.00	1	93.40	91.00	-1	399	-0.25%
2019/12/19	0	0.00	13	93.84	93.30	-13	399	-3.25%
2019/12/18	3	92.57	0	0.00	92.00	3	400	0.75%
2019/12/17	0	0.00	3	92.03	92.50	-3	395	-0.76%
2019/12/16	0	0.00	2	91.60	92.60	-2	390	-0.51%
2019/12/13	1	94.90	0	0.00	91.00	1	383	0.26%
2019/12/11	0	0.00	5	88.30	88.30	-5	329	-1.52%
2019/12/10	4	86.30	1	86.70	86.30	3	327	0.92%
2019/12/04	1	83.80	0	0.00	83.80	1	314	0.32%
2019/12/03	0	0.00	4	84.58	84.90	-4	317	-1.26%
2019/12/02	0	0.00	4	84.60	84.60	-4	320	-1.25%
2019/11/28	0	0.00	1	85.00	84.10	-1	319	-0.31%
2019/11/27	1	83.30	0	0.00	84.00	1	319	0.31%
2019/11/26	1	83.30	0	0.00	83.30	1	322	0.31%
2019/11/25	0	0.00	1	84.00	84.10	-1	321	-0.31%
2019/11/22	1	80.40	0	0.00	82.60	1	308	0.32%
2019/11/21	1	80.40	0	0.00	80.40	1	310	0.32%
2019/11/20	0	0.00	2	80.80	81.00	-2	311	-0.64%
2019/11/15	0	0.00	1	81.50	81.50	-1	325	-0.31%
2019/11/14	2	81.20	0	0.00	80.50	2	328	0.61%
2019/11/13	0	0.00	1	81.60	81.10	-1	332	-0.30%
2019/11/11	0	0.00	1	83.80	81.40	-1	356	-0.28%
2019/11/08	0	0.00	5	82.96	83.30	-5	364	-1.37%
2019/11/07	1	81.80	1	82.70	81.80	0	378	0.00%
2019/11/06	0	0.00	4	82.00	82.00	-4	399	-1.00%
2019/11/04	1	85.10	0	0.00	85.10	1	396	0.25%
2019/11/01	2	84.00	0	0.00	84.00	2	436	0.46%
2019/10/31	1	84.00	0	0.00	84.00	1	451	0.22%
2019/10/30	1	83.60	0	0.00	83.60	1	457	0.22%
2019/10/29	1	83.60	0	0.00	83.60	1	461	0.22%
2019/10/28	3	84.03	0	0.00	84.00	3	488	0.61%
2019/10/25	2	85.40	0	0.00	85.40	2	537	0.37%
2019/10/24	2	86.10	0	0.00	86.10	2	550	0.36%
2019/10/18	5.2	86.38	13.5	86.55	86.50	-8.2	578	-1.42%
2019/10/17	1	83.90	4	85.50	85.50	-3	577	-0.52%
2019/10/15	0	0.00	1	85.00	84.30	-1	581	-0.17%
2019/10/14	0	0.00	5	85.08	85.00	-5	595	-0.84%
2019/10/09	2	83.70	0	0.00	83.80	2	611	0.33%
2019/10/08	9.5	84.06	0	0.00	83.60	9.5	621	1.53%
2019/10/07	9	84.30	0	0.00	83.90	9	648	1.39%
2019/10/04	1	87.60	0	0.00	87.60	1	683	0.15%
2019/10/03	48	88.42	1	88.40	88.20	47	694	6.77%
2019/10/02	1	88.00	3	88.43	88.40	-2	728	-0.27%
2019/10/01	1	87.30	0	0.00	88.00	1	739	0.14%
2019/09/26	1	88.10	0	0.00	88.10	1	747	0.13%
2019/09/24	0	0.00	20	89.38	89.90	-20	753	-2.65%
2019/09/23	0	0.00	58	90.57	90.30	-58	747	-7.76%
2019/09/20	1	92.20	8	92.50	92.20	-7	740	-0.95%
2019/09/19	0	0.00	1	92.00	92.00	-1	742	-0.13%
2019/09/18	1	92.70	0	0.00	92.70	1	742	0.13%
2019/09/12	0	0.00	6	94.42	94.20	-6	759	-0.79%
2019/09/11	0	0.00	6	95.03	95.20	-6	763	-0.79%
2019/09/10	1	94.70	1	95.70	95.00	0	766	0.00%
2019/09/09	6	94.87	4	95.38	95.50	2	775	0.26%
2019/09/06	4	95.73	0	0.00	95.40	4	779	0.51%
2019/09/05	5	96.82	0	0.00	96.60	5	801	0.62%
2019/09/04	3	96.07	4	96.78	97.20	-1	815	-0.12%
2019/09/03	5	95.92	7	95.91	95.80	-2	829	-0.24%
2019/09/02	5	95.96	3	95.77	95.70	2	836	0.24%
2019/08/30	4	95.63	0	0.00	95.30	4	845	0.47%
2019/08/29	6	95.13	1	96.00	95.00	5	853	0.59%
2019/08/28	18	95.66	5	96.10	96.10	13	852	1.52%
2019/08/27	5	94.34	0	0.00	94.10	5	853	0.59%
2019/08/26	2	93.95	1	94.00	93.80	1	855	0.12%
2019/08/23	3	96.53	9	96.10	96.00	-6	865	-0.69%
2019/08/22	0	0.00	7	97.04	96.80	-7	868	-0.81%
2019/08/21	3	95.70	4	96.30	96.30	-1	859	-0.12%
2019/08/20	4	95.50	1	95.20	95.20	3	857	0.35%
2019/08/19	1	97.00	0	0.00	95.60	1	858	0.12%
2019/08/16	113	95.82	0	0.00	96.50	113	857	13.18%	大買/鉅額交易
2019/08/15	3	94.97	11	95.21	95.30	-8	855	-0.94%
2019/08/14	1	97.00	7	97.13	97.00	-6	839	-0.72%
2019/08/13	12	97.22	0	0.00	95.60	12	830	1.44%
2019/08/12	0	0.00	4	98.30	97.80	-4	825	-0.48%
2019/08/08	4	97.80	0	0.00	97.80	4	811	0.49%
2019/08/07	5	97.50	2	96.60	97.30	3	791	0.38%
2019/08/06	6	95.82	2	96.70	96.50	4	786	0.51%
2019/08/05	0	0.00	22	100.27	97.50	-22	777	-2.83%
2019/08/02	5	98.30	2	98.30	98.00	3	736	0.41%
2019/08/01	5	97.38	10	98.13	97.30	-5	727	-0.69%
2019/07/31	1	97.80	61	97.36	97.80	-60	722	-8.30%
2019/07/30	18	98.07	22	98.80	97.80	-4	722	-0.55%
2019/07/29	15	99.85	11	98.29	102.00	4	702	0.57%
2019/07/26	31	95.23	0	0.00	95.70	31	653	4.74%
2019/07/25	21	94.31	0	0.00	94.20	21	646	3.25%
2019/07/24	5	93.78	0	0.00	93.70	5	650	0.77%
2019/07/23	7	93.09	0	0.00	92.70	7	655	1.07%
2019/07/22	1	92.20	7	94.19	92.40	-6	666	-0.90%
2019/07/19	7	92.04	3	93.00	93.00	4	656	0.61%
2019/07/18	7	91.26	0	0.00	91.00	7	655	1.07%
2019/07/17	4	92.80	0	0.00	92.70	4	653	0.61%
2019/07/16	6	93.12	0	0.00	93.10	6	660	0.91%
2019/07/15	2	95.90	10	95.00	95.00	-8	654	-1.22%
2019/07/12	0	0.00	4	95.08	95.10	-4	661	-0.61%
2019/07/11	2	94.60	0	0.00	95.20	2	663	0.30%
2019/07/10	0	0.00	65	93.68	94.50	-65	647	-10.04%
2019/07/09	0	0.00	34	90.71	90.70	-34	596	-5.70%
2019/07/08	0	0.00	5	89.20	91.20	-5	607	-0.82%
2019/07/05	5	87.56	0	0.00	88.10	5	594	0.84%
2019/07/04	5	85.38	0	0.00	86.30	5	590	0.85%
2019/07/03	8	85.40	0	0.00	85.10	8	595	1.34%
2019/07/02	0	0.00	3	87.17	86.50	-3	598	-0.50%
2019/07/01	3	85.50	2	86.50	86.50	1	596	0.17%
2019/06/27	1	84.70	0	0.00	84.70	1	623	0.16%
2019/06/26	3	84.87	1	85.20	84.40	2	622	0.32%
2019/06/25	2	85.70	0	0.00	85.30	2	630	0.32%
2019/06/21	16	87.87	0	0.00	87.90	16	644	2.48%
2019/06/20	0	0.00	1	84.60	86.00	-1	648	-0.15%
2019/06/19	9	83.70	0	0.00	84.60	9	669	1.34%
2019/06/17	8	82.28	1	82.50	82.50	7	695	1.01%
2019/06/14	0	0.00	2	83.30	83.30	-2	702	-0.28%
2019/06/13	0	0.00	7	84.56	84.00	-7	708	-0.99%
2019/06/12	0	0.00	4	89.30	90.00	-4	698	-0.57%
2019/06/10	5	87.48	0	0.00	87.80	5	735	0.68%
2019/06/05	5	87.72	11	87.18	87.50	-6	762	-0.79%
2019/06/04	3	87.27	12	86.78	86.60	-9	813	-1.11%
2019/06/03	1	86.20	11	86.96	86.50	-10	825	-1.21%
2019/05/31	0	0.00	5	87.10	87.20	-5	836	-0.60%
2019/05/30	3	86.77	29	87.19	87.00	-26	844	-3.08%
2019/05/29	5	88.64	7	88.61	88.30	-2	865	-0.23%
2019/05/28	0	0.00	2	85.80	87.00	-2	895	-0.22%
2019/05/27	6	85.90	8	86.09	85.50	-2	997	-0.20%
2019/05/24	1	87.30	2	86.00	86.00	-1	1,035	-0.10%
2019/05/23	5	87.42	7	86.26	87.40	-2	1,060	-0.19%
2019/05/22	2	87.65	8	87.36	87.00	-6	1,109	-0.54%
2019/05/21	3	86.47	2	85.05	87.30	1	1,242	0.08%
2019/05/20	2	84.75	8	85.60	84.70	-6	1,369	-0.44%
2019/05/17	5	87.38	17	88.31	85.50	-12	1,384	-0.87%
2019/05/16	10	89.01	2	89.25	88.90	8	1,383	0.58%
2019/05/15	8	90.01	0	0.00	89.10	8	1,384	0.58%
2019/05/14	1	85.30	6	89.28	90.00	-5	1,394	-0.36%
2019/05/13	0	0.00	12	87.92	88.00	-12	1,394	-0.86%
2019/05/10	5	89.70	13	89.92	89.40	-8	1,400	-0.57%
2019/05/09	3	89.63	12	91.76	89.70	-9	1,407	-0.64%
2019/05/08	1	92.20	4	91.75	92.00	-3	1,436	-0.21%
2019/05/07	9	92.76	0	0.00	93.00	9	1,440	0.62%
2019/05/06	5	90.18	2	90.50	90.10	3	1,445	0.21%
2019/05/03	40	94.18	0	0.00	94.00	40	1,470	2.72%
2019/05/02	0	0.00	1	93.30	93.30	-1	1,479	-0.07%
2019/04/30	12	93.79	0	0.00	93.10	12	1,499	0.80%
2019/04/29	6	90.82	7	91.34	90.70	-1	1,541	-0.06%
2019/04/26	2	92.80	0	0.00	91.70	2	1,608	0.12%
2019/04/25	4	94.73	0	0.00	94.00	4	1,622	0.25%
2019/04/24	1	94.80	0	0.00	95.60	1	1,677	0.06%
2019/04/23	6	95.77	9	97.00	95.70	-3	1,683	-0.18%
2019/04/22	5	97.82	2	97.90	97.30	3	1,680	0.18%
2019/04/19	4	95.28	6	96.65	97.00	-2	1,680	-0.12%
2019/04/18	8	94.68	12	96.12	93.60	-4	1,676	-0.24%
2019/04/17	7	98.06	6	97.73	97.40	1	1,655	0.06%
2019/04/16	8	98.71	2	98.75	97.90	6	1,642	0.37%
2019/04/15	5	100.00	0	0.00	100.00	5	1,631	0.31%
2019/04/12	12	100.08	8	100.08	99.10	4	1,635	0.24%
2019/04/11	14	103.29	6	103.42	102.00	8	1,620	0.49%
2019/04/10	9	105.39	25	105.80	105.00	-16	1,613	-0.99%
2019/04/09	3	106.00	2	106.75	105.00	1	1,613	0.06%
2019/04/08	11	107.14	6	107.17	106.50	5	1,624	0.31%
2019/04/03	5	107.00	4	107.63	107.00	1	1,621	0.06%
2019/04/02	8	107.06	6	106.92	108.00	2	1,625	0.12%
2019/04/01	7	107.00	9	107.56	106.00	-2	1,653	-0.12%
2019/03/29	5	105.20	3	105.67	105.50	2	1,641	0.12%
2019/03/28	5	105.40	25	105.54	105.00	-20	1,658	-1.21%
2019/03/27	7	107.57	13	106.77	107.00	-6	1,676	-0.36%
2019/03/26	3	103.83	11	104.91	103.50	-8	1,698	-0.47%
2019/03/25	8	103.19	5	103.80	104.00	3	1,705	0.18%
2019/03/22	5	106.30	19	106.97	106.50	-14	1,697	-0.82%
2019/03/21	39	102.24	9	103.67	104.00	30	1,689	1.78%
2019/03/20	46	103.39	13	103.77	104.00	33	1,704	1.94%
2019/03/19	13	107.88	6	108.17	107.00	7	1,700	0.41%
2019/03/18	9	107.33	7	108.14	108.50	2	1,694	0.12%
2019/03/15	0	0.00	1	112.00	107.50	-1	1,683	-0.06%
2019/03/14	7	109.57	18	109.39	109.00	-11	1,668	-0.66%
2019/03/13	36	110.25	10	110.50	109.00	26	1,650	1.58%
2019/03/12	7	106.86	4	107.13	106.00	3	1,600	0.19%
2019/03/11	8	106.75	54	106.70	106.00	-46	1,579	-2.91%
2019/03/08	37	108.38	31	105.82	109.00	6	1,555	0.39%
2019/03/07	22	102.32	11	102.59	103.00	11	1,496	0.74%
2019/03/06	4	105.25	4	105.13	104.50	0	1,478	0.00%
2019/03/05	4	104.13	2	103.75	104.00	2	1,462	0.14%
2019/03/04	7	103.43	4	103.75	105.00	3	1,452	0.21%
2019/02/27	19	106.39	7	106.71	108.00	12	1,417	0.85%
2019/02/26	3	107.83	0	0.00	106.50	3	1,381	0.22%
2019/02/25	13	115.54	10	115.70	118.00	3	1,278	0.23%
2019/02/22	35	114.87	27	114.98	113.50	8	1,240	0.64%
2019/02/21	105	114.21	16	114.28	114.50	89	1,211	7.34%	大買/
2019/02/20	0	0.00	6	109.00	113.50	-6	1,159	-0.52%
2019/02/19	0	0.00	15	104.17	108.00	-15	1,025	-1.46%
2019/02/18	33	97.60	11	97.55	98.50	22	896	2.45%
2019/02/15	2	96.30	0	0.00	94.60	2	878	0.23%
2019/02/14	30	96.22	0	0.00	96.30	30	873	3.43%
2019/02/13	5	97.66	10	96.00	96.00	-5	868	-0.58%
2019/02/12	25	95.28	4	95.33	95.30	21	856	2.45%
2019/02/11	0	0.00	6	94.83	95.40	-6	856	-0.70%
2019/01/29	11	94.95	15	97.19	94.90	-4	838	-0.48%
2019/01/28	0	0.00	17	93.78	93.80	-17	800	-2.12%
2019/01/25	0	0.00	22	93.50	92.80	-22	794	-2.77%
2019/01/24	26	92.06	26	92.68	94.50	0	782	0.00%
2019/01/23	0	0.00	1	90.00	89.30	-1	750	-0.13%
2019/01/22	0	0.00	2	88.10	87.30	-2	739	-0.27%
2019/01/21	2	94.10	13	87.52	88.20	-11	715	-1.54%
2019/01/18	0	0.00	9	98.22	93.50	-9	664	-1.35%
2019/01/17	10	97.76	7	98.59	98.50	3	590	0.51%
2019/01/16	9	98.50	2	94.50	95.00	7	564	1.24%
2019/01/15	26	93.90	1	95.50	93.90	25	501	4.98%
2019/01/14	7	93.86	1	94.30	93.80	6	491	1.22%
2019/01/11	6	94.82	3	95.00	93.70	3	488	0.61%
2019/01/10	0	0.00	50	94.56	94.60	-50	476	-10.49%
2019/01/09	0	0.00	1	92.50	92.70	-1	470	-0.21%
2019/01/08	0	0.00	5	92.00	92.00	-5	465	-1.07%
2019/01/07	0	0.00	1	95.10	93.20	-1	466	-0.21%
2019/01/04	2	90.30	0	0.00	93.50	2	465	0.43%
2019/01/03	4	90.60	0	0.00	90.60	4	461	0.87%
2019/01/02	11	94.11	0	0.00	93.50	11	453	2.43%
2018/12/28	6	93.00	0	0.00	93.00	6	440	1.36%
2018/12/27	21	93.81	0	0.00	93.00	21	433	4.85%
2018/12/26	6	90.48	0	0.00	90.50	6	412	1.45%
2018/12/25	6	90.42	0	0.00	90.50	6	406	1.48%
2018/12/24	2	92.15	2	94.30	92.00	0	396	0.00%
2018/12/21	9	91.04	0	0.00	90.50	9	347	2.59%
2018/12/20	6	92.25	3	93.80	92.80	3	326	0.92%
2018/12/19	30	91.98	0	0.00	93.10	30	297	10.10%
2018/12/18	11	87.61	3	86.90	88.00	8	255	3.14%
2018/12/17	3	87.93	0	0.00	88.00	3	243	1.23%
2018/12/14	8	88.28	0	0.00	88.10	8	238	3.35%
2018/12/13	19	88.83	5	89.60	88.10	14	215	6.51%
2018/12/12	4	85.03	2	83.70	85.00	2	183	1.09%
2018/12/07	0	0.00	1	73.00	73.00	-1	141	-0.71%
2018/12/06	1	72.50	8	74.11	72.50	-7	143	-4.88%
2018/12/03	0	0.00	6	74.28	73.90	-6	161	-3.72%
2018/11/30	0	0.00	1	71.80	71.80	-1	180	-0.55%
2018/11/29	1	71.60	2	72.25	71.60	-1	180	-0.55%
2018/11/28	0	0.00	1	71.80	71.60	-1	181	-0.55%
2018/11/27	0	0.00	4	72.00	71.20	-4	183	-2.18%
2018/11/26	1	70.20	0	0.00	70.20	1	182	0.55%
2018/11/23	0	0.00	1	69.40	69.90	-1	183	-0.54%
2018/11/14	0	0.00	1.4	69.69	69.30	-1.4	189	-0.74%
2018/11/13	1	65.30	2	69.00	69.00	-1	189	-0.53%
2018/11/12	0	0.00	3	69.37	70.00	-3	189	-1.58%
2018/11/09	2	70.15	1	70.20	69.60	1	192	0.52%
2018/11/08	1	69.50	1	71.00	71.00	0	190	0.00%
2018/11/07	0	0.00	2	67.25	68.50	-2	187	-1.06%
2018/11/06	1	66.10	1	68.10	66.00	0	188	0.00%
2018/11/05	0	0.00	2	65.35	65.10	-2	188	-1.06%
2018/11/02	0	0.00	17	65.55	65.60	-17	194	-8.74%
2018/11/01	5	65.00	7	65.30	65.20	-2	194	-1.03%
2018/10/31	0	0.00	4	64.05	64.50	-4	194	-2.06%
2018/10/30	3	61.63	1	61.90	61.90	2	191	1.05%
2018/10/29	2	62.85	2	63.60	62.50	0	189	0.00%
2018/10/26	3	63.63	1	63.80	63.50	2	190	1.05%
2018/10/25	1	64.80	1	65.10	64.80	0	194	0.00%
2018/10/24	1	68.50	6	70.02	68.50	-5	193	-2.58%
2018/10/23	0	0.00	1	71.50	70.10	-1	192	-0.52%
2018/10/19	0	0.00	2	72.70	72.30	-2	196	-1.02%
2018/10/18	0	0.00	1	72.70	72.70	-1	198	-0.50%
2018/10/17	0	0.00	2	72.85	72.50	-2	199	-1.00%
2018/10/15	0	0.00	1	71.70	71.50	-1	204	-0.49%
2018/10/12	0	0.00	1	71.90	71.90	-1	204	-0.49%
2018/10/11	0	0.00	8	69.09	69.00	-8	206	-3.88%
2018/10/09	0	0.00	13	74.81	75.10	-13	199	-6.53%
2018/10/08	1	74.80	0	0.00	74.80	1	200	0.50%
2018/10/05	0	0.00	14	76.99	76.10	-14	198	-7.04%
2018/10/04	2	79.30	1	78.40	79.30	1	197	0.51%
2018/10/03	1	78.40	1	79.00	78.40	0	197	0.00%
2018/10/02	2	79.35	0	0.00	79.30	2	198	1.01%
2018/10/01	1	79.50	0	0.00	79.50	1	199	0.50%
2018/09/28	1	78.70	1	78.50	78.70	0	200	0.00%
2018/09/27	2	79.60	0	0.00	79.60	2	200	1.00%
2018/09/26	1	79.80	0	0.00	79.80	1	202	0.49%
2018/09/20	1	81.20	1	81.30	81.20	0	212	0.00%
2018/09/18	1	80.50	2	80.70	80.50	-1	217	-0.46%
2018/09/17	1	80.20	2	80.40	80.20	-1	225	-0.44%
2018/09/14	3	79.83	1	79.60	79.80	2	232	0.86%
2018/09/13	1	79.40	1	79.30	79.40	0	238	0.00%
2018/09/12	1	79.20	6	80.02	79.20	-5	242	-2.06%
2018/09/11	0	0.00	8	80.74	81.00	-8	242	-3.30%
2018/09/10	1	80.40	2	80.50	80.40	-1	241	-0.41%
2018/09/07	3	82.33	16	83.48	82.20	-13	239	-5.43%
2018/09/06	0	0.00	21	85.53	86.80	-21	225	-9.32%
2018/09/04	1	81.00	2	81.05	81.00	-1	210	-0.47%
2018/09/03	0	0.00	2	81.65	80.00	-2	211	-0.95%
2018/08/30	0	0.00	2	81.90	81.90	-2	218	-0.92%
2018/08/29	0	0.00	2	81.30	81.30	-2	219	-0.91%
2018/08/28	2	80.45	0	0.00	80.40	2	232	0.86%
2018/08/24	0	0.00	6	79.35	80.00	-6	236	-2.53%
2018/08/23	0.5	80.70	3	80.57	80.80	-2.5	237	-1.06%
2018/08/22	0	0.00	2	78.45	79.30	-2	239	-0.83%
2018/08/21	2	78.60	0	0.00	78.60	2	249	0.80%
2018/08/20	0	0.00	2	79.05	78.90	-2	253	-0.79%
2018/08/17	1	79.40	0	0.00	79.40	1	261	0.38%
2018/08/16	2	78.60	0	0.00	78.60	2	268	0.74%
2018/08/15	1	79.80	11	79.78	79.80	-10	268	-3.72%
2018/08/13	1	79.40	19	79.34	79.40	-18	272	-6.60%
2018/08/07	6	80.30	7	80.10	80.40	-1	315	-0.32%
2018/08/03	1	81.50	0	0.00	81.50	1	337	0.30%
2018/08/02	0	0.00	1	82.00	81.80	-1	340	-0.29%
2018/08/01	1	80.10	4	83.23	83.20	-3	341	-0.88%
2018/07/31	1	78.40	8	78.84	79.50	-7	344	-2.03%
2018/07/30	1	78.00	0	0.00	78.00	1	345	0.29%
2018/07/27	2	78.35	0	0.00	78.40	2	351	0.57%
2018/07/26	2	78.30	4	78.30	78.30	-2	361	-0.55%
2018/07/25	1	77.20	0	0.00	78.80	1	366	0.27%
2018/07/24	0	0.00	8	76.56	76.80	-8	368	-2.17%
2018/07/23	0	0.00	7	75.80	77.80	-7	373	-1.87%
2018/07/20	2	76.55	6	77.57	76.60	-4	377	-1.06%
2018/07/18	0	0.00	7	79.06	78.40	-7	387	-1.80%
2018/07/17	0	0.00	1	78.70	78.40	-1	390	-0.26%
2018/07/12	0	0.00	1	77.60	77.50	-1	408	-0.24%
2018/07/09	0	0.00	3	75.87	76.70	-3	458	-0.65%
2018/07/06	1	75.80	2	75.65	75.80	-1	468	-0.21%
2018/07/05	0	0.00	3	75.20	75.50	-3	478	-0.63%
2018/07/04	3	75.30	0	0.00	77.50	3	493	0.61%
2018/07/03	2	76.80	0	0.00	76.80	2	505	0.40%
2018/07/02	2	79.00	0	0.00	79.00	2	517	0.39%
2018/06/29	0	0.00	1	80.90	80.90	-1	525	-0.19%
2018/06/28	1	79.60	0	0.00	79.60	1	531	0.19%
2018/06/27	0	0.00	31	81.52	80.20	-31	535	-5.79%
2018/06/26	0	0.00	1	82.30	82.30	-1	537	-0.19%
2018/06/22	0	0.00	15	91.60	92.50	-15	543	-2.76%
2018/06/21	0	0.00	13	91.96	92.50	-13	556	-2.34%
2018/06/20	1	90.00	2	90.10	90.00	-1	570	-0.18%
2018/06/19	1	90.00	0	0.00	90.00	1	595	0.17%
2018/06/15	0	0.00	7	91.30	91.30	-7	625	-1.12%
2018/06/14	18	91.54	14	91.84	91.50	4	650	0.62%
2018/06/13	2	91.60	0	0.00	91.50	2	688	0.29%
2018/06/12	2	92.95	3	92.50	93.00	-1	707	-0.14%
2018/06/11	0	0.00	1	92.70	92.70	-1	732	-0.14%
2018/06/08	4	92.00	0	0.00	90.90	4	775	0.52%
2018/06/06	8	93.26	14	93.21	93.00	-6	844	-0.71%
2018/06/05	0	0.00	2	92.30	92.10	-2	897	-0.22%
2018/06/04	4	91.25	5	92.98	93.00	-1	894	-0.11%
2018/05/31	0	0.00	2	89.60	89.50	-2	918	-0.22%
2018/05/30	10	90.09	0	0.00	89.90	10	927	1.08%
2018/05/29	0	0.00	11	91.54	90.50	-11	932	-1.18%
2018/05/24	17	91.14	0	0.00	93.70	17	939	1.81%
2018/05/23	0	0.00	3	90.47	89.70	-3	997	-0.30%
2018/05/22	2	89.60	0	0.00	89.50	2	1,035	0.19%
2018/05/21	4	89.68	0	0.00	89.90	4	1,054	0.38%
2018/05/18	2	89.70	2	89.75	89.70	0	1,079	0.00%
2018/05/17	0	0.00	6	90.10	90.10	-6	1,109	-0.54%
2018/05/16	0	0.00	9	93.06	93.20	-9	1,150	-0.78%
2018/05/15	12	87.32	3	87.83	88.40	9	1,140	0.79%
2018/05/14	4	86.63	0	0.00	85.80	4	1,155	0.35%
2018/05/10	0	0.00	21	82.98	82.90	-21	1,167	-1.80%
2018/05/09	0	0.00	3	83.67	83.10	-3	1,184	-0.25%
2018/05/08	4	85.55	28	84.07	84.80	-24	1,211	-1.98%
2018/05/07	47	83.78	0	0.00	83.20	47	1,215	3.87%
2018/05/04	8	84.11	7	83.80	82.80	1	1,220	0.08%
2018/05/03	0	0.00	2	84.20	84.20	-2	1,223	-0.16%
2018/05/02	7	81.29	4	82.18	82.20	3	1,225	0.24%
2018/04/30	0	0.00	2	81.00	81.00	-2	1,253	-0.16%
2018/04/27	3	78.07	2	79.20	79.20	1	1,263	0.08%
2018/04/26	34	77.52	16	78.79	77.40	18	1,293	1.39%
2018/04/24	6	79.45	0	0.00	78.80	6	1,360	0.44%
2018/04/23	1	81.80	0	0.00	81.50	1	1,374	0.07%
2018/04/20	0	0.00	1	84.20	84.20	-1	1,404	-0.07%
2018/04/19	11	84.85	0	0.00	83.90	11	1,446	0.76%
2018/04/18	1	84.90	0	0.00	85.40	1	1,495	0.07%
2018/04/17	1	89.00	2	85.20	85.20	-1	1,578	-0.06%
2018/04/16	4	89.83	36	91.20	89.40	-32	1,658	-1.93%
2018/04/13	0	0.00	1	94.30	94.30	-1	1,753	-0.06%
2018/04/12	2	92.60	0	0.00	92.90	2	1,773	0.11%
2018/04/10	3	94.30	4	95.50	95.50	-1	1,887	-0.05%
2018/04/09	2	95.00	0	0.00	96.00	2	1,960	0.10%
2018/04/03	13	98.77	0	0.00	98.00	13	1,994	0.65%
2018/04/02	3	100.50	0	0.00	100.50	3	1,986	0.15%
2018/03/29	1	99.70	0	0.00	99.70	1	2,002	0.05%
2018/03/28	5	100.10	0	0.00	99.70	5	2,015	0.25%
2018/03/23	49	102.92	0	0.00	101.50	49	2,017	2.43%
2018/03/22	2	103.25	0	0.00	102.00	2	2,011	0.10%
2018/03/21	1	109.50	0	0.00	106.00	1	1,995	0.05%
2018/03/20	6	107.25	0	0.00	109.50	6	2,002	0.30%
2018/03/19	24	107.92	0	0.00	104.00	24	2,072	1.16%
2018/03/16	54	101.33	0	0.00	103.00	54	2,054	2.63%
2018/03/15	0	0.00	6	100.50	100.50	-6	2,064	-0.29%
2018/03/13	12	99.52	6	99.50	99.50	6	2,002	0.30%
2018/03/12	0	0.00	5	99.38	100.50	-5	1,989	-0.25%
2018/03/09	44	94.03	18	92.36	95.90	26	1,939	1.34%
2018/03/08	5	92.54	0	0.00	91.10	5	1,893	0.26%
2018/03/07	0	0.00	16	91.44	91.00	-16	1,892	-0.84%
2018/03/05	0	0.00	1	92.30	88.20	-1	1,893	-0.05%
2018/03/01	1	88.90	0	0.00	89.60	1	1,927	0.05%
2018/02/27	6	89.43	0	0.00	89.10	6	1,934	0.31%
2018/02/26	3	90.00	0	0.00	90.40	3	1,944	0.15%
2018/02/22	0	0.00	1	93.20	93.20	-1	1,896	-0.05%
2018/02/21	1	85.70	0	0.00	88.20	1	1,869	0.05%
2018/02/06	18	80.83	6	80.60	80.60	12	1,771	0.68%
2018/02/05	0	0.00	5	83.60	83.60	-5	1,787	-0.28%
2018/02/02	0	0.00	3	81.80	81.80	-3	1,812	-0.17%
2018/02/01	2	80.00	0	0.00	80.00	2	1,820	0.11%
2018/01/11	1	80.20	1	84.10	84.10	0	1,418	0.00%
2018/01/09	1	76.00	1	83.10	83.10	0	1,228	0.00%
2018/01/05	1	80.00	13	79.00	79.00	-12	1,087	-1.10%
2018/01/04	0	0.00	12	80.30	80.30	-12	1,051	-1.14%
2018/01/03	0	0.00	5	75.20	79.00	-5	954	-0.52%
2018/01/02	12	72.26	0	0.00	71.90	12	867	1.38%