鳳凰 (5706)-新光-高雄券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
65.3
漲跌
▲2.5
漲幅
+3.98%
成交量
789張
產業
上市觀光類股
188人加入追蹤

立即追蹤
本地時間:14:30

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

鳳凰 (5706)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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
2024/12/03	1.1	64.63	0.1	64.00	65.30	1	222	0.43%
2024/11/27	0	0.00	1.1	62.50	62.80	-1.1	215	-0.51%
2024/11/26	0.1	63.79	0.3	63.57	63.60	-0.3	212	-0.12%
2024/11/25	0.4	63.08	0	0.00	63.50	0.4	211	0.17%
2024/11/21	0	0.00	1.5	62.43	62.80	-1.5	223	-0.67%
2024/11/15	0	0.00	1	62.50	62.00	-1	224	-0.44%
2024/11/07	0	0.00	0.2	60.10	60.50	-0.2	228	-0.08%
2024/10/29	1	61.00	0	0.00	60.80	1	273	0.37%
2024/10/28	2	61.10	5	61.10	61.40	-3	274	-1.09%
2024/10/23	0	0.00	1.2	62.71	62.50	-1.2	281	-0.43%
2024/09/30	0	0.00	1	60.00	60.10	-1	471	-0.21%
2024/09/26	0	59.50	0	0.00	59.30	0	491	0.00%
2024/09/23	1	59.00	0.5	58.60	58.90	0.5	536	0.09%
2024/09/20	0	0.00	0.2	58.70	58.40	-0.2	538	-0.03%
2024/09/18	0	0.00	1	58.40	58.00	-1	554	-0.18%
2024/09/13	0	0.00	1	58.20	58.00	-1	593	-0.17%
2024/09/11	0	56.80	0	0.00	56.60	0	608	0.00%
2024/09/10	1.1	57.54	1	56.60	56.90	0.1	620	0.02%
2024/09/06	0	0.00	0.1	58.20	58.00	-0.1	639	-0.02%
2024/09/05	1.6	58.22	0	0.00	58.10	1.6	646	0.25%
2024/09/04	1.2	58.52	0	0.00	58.00	1.2	649	0.18%
2024/08/30	0	0.00	0.2	59.90	59.90	-0.2	667	-0.03%
2024/08/29	0.3	59.31	0	0.00	59.40	0.3	676	0.04%
2024/08/28	0.3	59.50	0.2	59.65	59.60	0.1	692	0.01%
2024/08/27	0.7	59.50	0	0.00	59.70	0.7	726	0.10%
2024/08/26	0	0.00	0.5	60.17	59.80	-0.5	763	-0.06%
2024/08/23	0	0.00	0	60.60	60.20	0	818	0.00%
2024/08/22	1	59.20	1.2	59.44	59.30	-0.2	919	-0.03%
2024/08/21	1	59.80	0.5	59.90	59.60	0.5	929	0.05%
2024/08/20	0	0.00	0.1	60.31	59.90	-0.1	945	-0.01%
2024/08/19	6	60.00	0	0.00	60.00	6	993	0.60%
2024/08/16	0	0.00	1.6	60.05	59.90	-1.6	1,021	-0.16%
2024/08/15	0.3	59.80	0.2	60.00	59.70	0.1	1,046	0.01%
2024/08/14	0.1	59.60	0.3	59.93	59.40	-0.2	1,244	-0.01%
2024/08/12	0.1	59.90	0	0.00	60.00	0.1	1,417	0.01%
2024/08/09	0	0.00	0.2	59.70	58.90	-0.2	1,443	-0.01%
2024/08/08	4	59.58	2	59.00	59.30	2	1,524	0.13%
2024/08/07	1	61.00	0.6	60.30	60.40	0.4	1,547	0.02%
2024/08/06	0.6	56.65	0	0.00	57.60	0.6	1,570	0.04%
2024/08/05	0.3	60.24	25.2	59.20	59.00	-24.9	1,564	-1.59%
2024/07/31	0	0.00	1	65.80	65.80	-1	1,582	-0.06%
2024/07/30	0	0.00	1	65.80	65.70	-1	1,608	-0.06%
2024/07/29	3	66.40	3.9	66.03	65.50	-0.9	1,666	-0.05%
2024/07/26	0	0.00	0.2	66.70	66.00	-0.2	1,693	-0.01%
2024/07/23	3.1	67.61	2	67.35	67.20	1.1	1,834	0.06%
2024/07/22	1.1	66.57	0	0.00	65.90	1.1	1,926	0.06%
2024/07/19	2.2	69.81	0	0.00	68.80	2.2	2,135	0.10%
2024/07/18	2	70.65	0	0.00	70.50	2	2,222	0.09%
2024/07/17	1	72.40	0.3	72.40	71.80	0.7	2,328	0.03%
2024/07/16	1	71.10	1	71.90	71.20	0	2,341	0.00%
2024/07/15	3	70.00	0	0.00	70.20	3	2,342	0.13%
2024/07/12	13.3	72.08	1	70.60	70.70	12.3	2,342	0.52%
2024/07/11	9	74.07	15	72.34	71.70	-6	2,338	-0.26%
2024/07/10	1	70.70	4	72.75	74.40	-3	2,335	-0.13%
2024/07/09	3	70.20	12	70.23	69.90	-9	2,313	-0.39%
2024/07/08	10.1	69.00	0	0.00	69.00	10.1	2,344	0.43%
2024/07/05	5.1	70.15	0	0.00	70.60	5.1	2,474	0.21%
2024/07/04	0.3	78.89	0	0.00	78.10	0.3	2,457	0.01%
2024/06/28	1	75.80	0	0.00	76.30	1	2,402	0.04%
2024/06/27	2.1	76.52	1	77.00	76.10	1.1	2,394	0.04%
2024/06/24	1	78.00	0	0.00	77.90	1	2,370	0.04%
2024/06/21	1	79.60	2.2	79.75	79.50	-1.2	2,365	-0.05%
2024/06/20	0	0.00	8.2	78.25	78.70	-8.2	2,349	-0.35%
2024/06/19	2	77.75	0.1	77.90	77.20	1.9	2,339	0.08%
2024/06/18	1	78.00	1.5	77.90	77.90	-0.5	2,337	-0.02%
2024/06/17	0	0.00	2	78.75	78.60	-2	2,336	-0.09%
2024/06/14	1	77.30	4.2	77.65	77.90	-3.2	2,328	-0.14%
2024/06/13	0	0.00	2	77.00	76.60	-2	2,323	-0.09%
2024/06/12	2	75.30	0	0.00	76.50	2	2,355	0.08%
2024/06/11	4	76.13	0	0.00	75.70	4	2,352	0.17%
2024/06/07	4	76.60	2	77.00	76.80	2	2,356	0.08%
2024/06/05	2	76.25	0	0.00	76.10	2	2,389	0.08%
2024/06/04	1	77.20	0	0.00	76.90	1	2,387	0.04%
2024/06/03	4	77.78	3	77.43	77.20	1	2,380	0.04%
2024/05/31	2	79.55	6	80.07	79.00	-4	2,368	-0.17%
2024/05/30	1	78.01	0	0.00	77.90	1	2,340	0.04%
2024/05/29	9	80.87	11	81.06	81.00	-2	2,305	-0.09%
2024/05/28	30.1	80.10	35	79.46	80.70	-4.9	2,251	-0.22%
2024/05/27	1	74.00	1	74.00	74.90	0	2,139	0.00%
2024/05/24	2	74.10	3	73.17	74.10	-1	2,130	-0.05%
2024/05/23	9	73.92	7.2	73.55	72.10	1.8	2,115	0.09%
2024/05/22	9	76.02	7	76.23	76.40	2	2,069	0.10%
2024/05/21	6	76.77	12	76.57	76.60	-6	2,043	-0.29%
2024/05/20	47.1	80.13	49.1	79.87	77.10	-2	2,019	-0.10%
2024/05/17	7	79.81	4.1	80.31	80.00	2.9	1,826	0.16%
2024/05/16	30.1	81.14	46.5	81.05	81.70	-16.4	1,783	-0.92%
2024/05/15	10	79.14	9.2	79.52	79.80	0.8	1,656	0.05%
2024/05/14	43	79.86	15	78.82	78.80	28	1,642	1.70%
2024/05/13	2	77.55	7	78.83	78.40	-5	1,556	-0.32%
2024/05/10	3.1	77.79	11	77.80	78.10	-7.9	1,534	-0.51%
2024/05/09	1.1	76.50	0	0.00	75.50	1.1	1,506	0.07%
2024/05/08	3	75.80	3	75.83	75.60	0	1,502	0.00%
2024/05/07	4.1	76.65	1	76.20	75.90	3.1	1,496	0.20%
2024/05/06	25	78.70	29	77.95	77.50	-4	1,498	-0.27%
2024/05/03	3	78.93	3	79.03	78.60	0	1,486	0.00%
2024/05/02	8	79.40	12	79.91	80.00	-4	1,463	-0.27%
2024/04/30	24	77.29	30	77.38	77.70	-6	1,405	-0.43%
2024/04/29	12.1	80.72	9	79.93	79.00	3.1	1,375	0.23%
2024/04/26	22	77.37	23.1	78.80	79.70	-1.1	1,233	-0.09%
2024/04/25	31.1	79.10	31.1	78.83	78.50	0	1,139	0.00%
2024/04/24	31	75.19	20	75.88	76.30	11	920	1.20%
2024/04/23	20.1	73.92	21.4	74.88	73.10	-1.2	828	-0.15%
2024/04/22	3	71.23	9	71.29	71.30	-6	732	-0.82%
2024/04/19	7	69.27	4	70.18	69.40	3	742	0.40%
2024/04/18	0	0.00	1	69.80	69.80	-1	744	-0.13%
2024/04/17	1	69.00	1	69.20	69.30	0	748	0.00%
2024/04/16	4	69.25	2	68.80	68.40	2	752	0.27%
2024/04/15	1	72.30	0.6	72.30	71.60	0.4	746	0.05%
2024/04/12	3.3	72.88	1.3	73.09	73.10	2	754	0.27%
2024/04/11	15.2	75.01	23.4	74.86	74.10	-8.2	727	-1.12%
2024/04/10	1	68.80	0	69.10	69.10	1	587	0.17%
2024/04/08	2	67.70	0	67.88	67.70	2	601	0.33%
2024/04/03	0	0.00	0	68.28	67.70	0	659	0.00%
2024/04/02	0	68.50	0	0.00	68.60	0	658	0.00%
2024/04/01	5	69.34	1	68.90	68.90	4	661	0.60%
2024/03/29	0	68.55	0	0.00	68.40	0	660	0.00%
2024/03/28	0	0.00	0.1	69.10	69.10	-0.1	660	-0.02%
2024/03/27	0	0.00	0.1	68.60	68.90	-0.1	659	-0.01%
2024/03/26	0	0.00	0	67.50	67.50	0	654	0.00%
2024/03/22	0	68.50	0.2	68.50	68.40	-0.2	662	-0.02%
2024/03/21	2	68.80	3	68.73	68.30	-1	660	-0.15%
2024/03/20	0.2	66.81	0	67.70	67.80	0.1	661	0.02%
2024/03/19	0	67.35	1	66.40	67.40	-1	663	-0.15%
2024/03/18	0.2	67.00	3	66.37	66.40	-2.8	664	-0.42%
2024/03/15	11.1	68.77	9	68.97	67.60	2.1	677	0.31%
2024/03/14	0	66.95	0	67.00	67.00	0	643	0.00%
2024/03/13	3	67.30	3	67.10	67.20	0	648	0.00%
2024/03/12	0.4	66.95	4	66.00	68.00	-3.6	653	-0.55%
2024/03/11	2.7	63.54	6	64.22	64.20	-3.3	644	-0.52%
2024/03/08	2	61.40	3	63.30	60.80	-1	635	-0.16%
2024/03/07	2.1	62.10	0	0.00	62.10	2.1	643	0.33%
2024/03/06	4.1	62.98	3	62.50	62.30	1.1	650	0.17%
2024/03/05	5	62.21	9	63.09	63.50	-4	669	-0.59%
2024/03/04	1	62.30	0.6	62.47	62.10	0.4	675	0.05%
2024/03/01	3	61.70	3	61.90	61.90	0	693	0.00%
2024/02/29	0	61.40	1	61.60	61.70	-1	733	-0.14%
2024/02/27	1	61.52	1	61.60	61.40	0	840	0.00%
2024/02/23	1	61.70	0	0.00	61.50	1	1,132	0.09%
2024/02/22	1	62.10	0.1	62.30	62.00	0.9	1,215	0.08%
2024/02/20	4	63.25	0	0.00	62.80	4	1,698	0.24%
2024/02/16	5	63.60	2	63.70	63.70	3	1,910	0.16%
2024/02/15	0.2	64.26	0	0.00	64.50	0.2	1,919	0.01%
2024/02/05	0	68.45	0	0.00	68.70	0	1,937	0.00%
2024/02/02	0	69.20	2	68.75	68.40	-2	1,963	-0.10%
2024/02/01	1	68.40	0	0.00	68.90	1	1,973	0.05%
2024/01/31	0	68.70	0	0.00	68.40	0	1,993	0.00%
2024/01/30	0	68.87	0	0.00	68.80	0	2,042	0.00%
2024/01/29	0	0.00	1	70.10	68.90	-1	2,134	-0.05%
2024/01/25	1	67.70	0	0.00	67.60	1	2,178	0.05%
2024/01/24	1	68.70	0	0.00	68.50	1	2,274	0.04%
2024/01/23	1	67.60	1	67.50	67.50	0	2,302	0.00%
2024/01/19	1	67.80	1	67.80	67.80	0	2,328	0.00%
2024/01/17	2	68.00	2	67.40	67.70	0	2,389	0.00%
2024/01/16	4	69.44	1	68.70	67.40	3	2,417	0.13%
2024/01/15	12	70.90	4	70.03	70.40	8	2,411	0.33%
2024/01/12	1	73.40	7	73.07	74.10	-6	2,380	-0.25%
2024/01/11	0	71.70	1	71.80	72.20	-1	2,377	-0.04%
2024/01/09	0	74.70	0	0.00	73.60	0	2,377	0.00%
2024/01/08	5	75.18	4.3	74.66	74.60	0.7	2,382	0.03%
2024/01/05	1	74.30	3.1	74.31	74.00	-2.1	2,424	-0.09%
2024/01/03	1	74.39	0	74.20	73.70	1	2,413	0.04%
2024/01/02	0	72.60	1.2	72.16	74.00	-1.2	2,405	-0.05%
2023/12/29	7	73.92	5.3	73.57	73.50	1.8	2,407	0.07%
2023/12/28	0.3	71.80	0	0.00	71.30	0.3	2,358	0.01%
2023/12/27	2.1	71.89	0	0.00	72.00	2.1	2,361	0.09%
2023/12/26	0.1	71.40	0	0.00	71.30	0.1	2,361	0.00%
2023/12/22	0.1	71.30	0	0.00	71.00	0.1	2,371	0.01%
2023/12/19	0.1	70.17	1	70.20	70.20	-0.9	2,371	-0.04%
2023/12/18	1	71.40	1	72.50	70.80	0	2,373	0.00%
2023/12/15	1	71.60	1	71.50	71.40	0	2,377	0.00%
2023/12/14	0	72.30	1	72.70	71.60	-1	2,375	-0.04%
2023/12/13	1	72.01	1	72.20	72.40	0	2,373	0.00%
2023/12/12	7.2	71.86	0	72.60	72.10	7.2	2,379	0.30%
2023/12/11	0.1	74.43	2	73.90	73.90	-1.9	2,375	-0.08%
2023/12/08	2.2	74.97	0.1	75.90	74.40	2.1	2,411	0.09%
2023/12/07	6.2	75.65	4	75.48	75.00	2.2	2,412	0.09%
2023/12/06	14.1	76.05	4	75.75	75.40	10.1	2,414	0.42%
2023/12/05	1.4	74.49	2	74.30	73.90	-0.6	2,396	-0.03%
2023/12/04	5	75.48	3	74.93	75.10	2	2,396	0.08%
2023/12/01	3.1	74.73	12	74.88	74.30	-8.9	2,389	-0.37%
2023/11/30	4.1	74.93	4	74.45	74.30	0.1	2,386	0.00%
2023/11/29	2.2	75.02	2.1	74.31	73.90	0.1	2,376	0.00%
2023/11/28	2	73.95	5	74.58	74.80	-3	2,371	-0.13%
2023/11/27	16	74.46	4	73.15	73.00	12	2,368	0.51%
2023/11/24	24	75.92	28.3	75.37	75.10	-4.3	2,338	-0.18%
2023/11/22	27	80.06	16	79.83	78.50	11	2,199	0.50%
2023/11/21	5.5	77.04	27	77.66	78.50	-21.5	2,154	-1.00%
2023/11/20	61	77.56	25	77.46	76.50	36	2,078	1.73%
2023/11/17	34.1	79.74	39	80.12	82.60	-4.9	1,878	-0.26%
2023/11/16	12	72.43	18.6	73.21	75.10	-6.6	1,634	-0.40%
2023/11/15	0	0.00	1	68.40	69.10	-1	1,434	-0.07%
2023/11/14	3	68.63	3.1	68.20	67.90	-0.1	1,440	-0.01%
2023/11/13	2.1	69.46	1	68.81	69.50	1.1	1,458	0.07%
2023/11/10	6	68.40	6	68.08	68.80	0	1,446	0.00%
2023/11/09	1	67.90	2	67.40	67.30	-1	1,446	-0.07%
2023/11/08	1.1	68.31	1	68.40	68.70	0.1	1,484	0.00%
2023/11/07	4.1	69.92	5	69.82	69.10	-0.9	1,529	-0.06%
2023/11/06	11.1	70.12	6.1	69.60	69.50	5	1,509	0.33%
2023/11/03	3.1	68.13	3	66.70	67.80	0.1	1,443	0.01%
2023/11/02	6	68.10	5	68.84	68.90	1	1,472	0.07%
2023/11/01	14	68.18	14	67.94	68.80	0	1,456	0.00%
2023/10/31	3	67.10	2	66.85	66.60	1	1,380	0.07%
2023/10/30	0	65.60	0	0.00	65.60	0	1,380	0.00%
2023/10/27	1	66.20	1	65.60	66.40	0	1,404	0.00%
2023/10/26	5	65.96	7.2	66.26	64.90	-2.2	1,455	-0.15%
2023/10/25	3	64.80	2.2	64.71	66.60	0.9	1,593	0.05%
2023/10/24	1.1	62.14	1.4	63.71	64.70	-0.4	1,613	-0.02%
2023/10/23	2	61.45	0	0.00	60.90	2	1,677	0.12%
2023/10/20	2.1	59.90	2	60.15	60.20	0.1	1,720	0.00%
2023/10/19	3	61.43	2.1	61.09	61.00	0.9	1,795	0.05%
2023/10/18	0.1	61.79	1	61.30	60.30	-1	1,978	-0.05%
2023/10/17	2.1	62.48	3.2	62.32	62.00	-1.1	2,111	-0.05%
2023/10/16	0.2	63.48	2	62.40	62.10	-1.8	2,152	-0.08%
2023/10/13	9	65.68	6.1	64.12	63.60	2.9	2,203	0.13%
2023/10/12	0	0.00	1	63.60	63.80	-1	2,197	-0.05%
2023/10/11	2.1	63.81	1	63.30	63.00	1.1	2,265	0.05%
2023/10/06	2	65.40	2	65.30	65.30	0	2,303	0.00%
2023/10/05	3	64.87	3	65.83	65.40	0	2,363	0.00%
2023/10/04	0	64.35	2	64.05	63.80	-2	2,401	-0.08%
2023/10/03	1.1	65.48	0	0.00	64.60	1.1	2,443	0.04%
2023/09/28	1	66.40	1	65.90	65.60	0	2,695	0.00%
2023/09/27	0	0.00	1	65.40	65.20	-1	2,802	-0.04%
2023/09/26	1	66.20	0	0.00	65.50	1	2,856	0.04%
2023/09/22	4	64.53	3	65.50	65.70	1	2,964	0.03%
2023/09/20	0	66.50	0	0.00	66.20	0	3,206	0.00%
2023/09/18	0	0.00	1	68.10	68.10	-1	3,433	-0.03%
2023/09/15	1	68.60	2	69.20	68.60	-1	3,647	-0.03%
2023/09/14	3	69.27	3	70.13	70.00	0	3,887	0.00%
2023/09/13	5	69.36	2	69.10	69.00	3	4,095	0.07%
2023/09/12	0	0.00	1	67.40	67.20	-1	4,182	-0.02%
2023/09/11	2	68.55	2	68.55	67.80	0	4,303	0.00%
2023/09/08	1.1	68.61	1	68.50	68.50	0.1	4,651	0.00%
2023/09/07	5	69.68	4	69.30	68.80	1	5,014	0.02%
2023/09/06	1	70.00	0	0.00	69.90	1	5,199	0.02%
2023/09/05	1	70.60	0	0.00	70.70	1	5,585	0.02%
2023/09/04	4	70.70	4	70.98	71.00	0	6,177	0.00%
2023/08/31	2	72.70	1	72.50	72.10	1	7,232	0.01%
2023/08/30	2	73.30	2	73.60	73.20	0	7,433	0.00%
2023/08/29	0	0.00	1	72.00	74.00	-1	7,747	-0.01%
2023/08/28	3.1	74.42	4	73.28	71.50	-0.9	8,316	-0.01%
2023/08/25	5	77.20	5	77.52	76.90	0	8,681	0.00%
2023/08/24	2	73.60	2	74.75	74.10	0	8,756	0.00%
2023/08/23	2	74.80	2	74.30	74.30	0	8,955	0.00%
2023/08/22	4	74.95	6	73.50	73.40	-2	9,491	-0.02%
2023/08/21	2	75.30	3	75.17	75.10	-1	10,437	-0.01%
2023/08/18	3	76.43	7	76.07	75.60	-4	10,722	-0.04%
2023/08/17	3.1	76.76	3	76.20	77.90	0.1	10,905	0.00%
2023/08/16	2	75.70	2	76.20	75.80	0	11,027	0.00%
2023/08/15	2	76.70	5	77.16	77.00	-3	11,274	-0.03%
2023/08/14	7	77.59	10	76.56	77.30	-3	11,375	-0.03%
2023/08/11	7	78.19	10	78.00	79.40	-3	11,597	-0.03%
2023/08/10	0	0.00	26	77.62	78.50	-26	11,751	-0.22%
2023/08/09	3	79.33	6	78.95	78.70	-3	11,868	-0.03%
2023/08/08	12	81.37	10	80.62	79.40	2	11,911	0.02%
2023/08/07	2	80.80	10	80.50	81.10	-8	11,903	-0.07%
2023/08/04	2.1	80.36	3	80.53	79.80	-0.9	11,889	-0.01%
2023/08/02	4	80.28	3	80.83	79.40	1	11,881	0.01%
2023/08/01	3.1	80.78	2	80.60	81.00	1.1	11,857	0.01%
2023/07/31	9	80.57	14	80.76	80.00	-5	11,825	-0.04%
2023/07/28	53.1	83.11	39	82.88	82.30	14.1	11,760	0.12%
2023/07/27	17	81.56	15	82.05	82.30	2	11,589	0.02%
2023/07/26	46	81.39	47.2	81.52	81.00	-1.2	11,542	-0.01%
2023/07/25	13	80.29	5	80.12	79.70	8	11,456	0.07%
2023/07/24	24.1	79.39	22	79.31	79.80	2.1	11,409	0.02%
2023/07/21	26.1	83.43	35	84.31	81.00	-8.9	11,333	-0.08%
2023/07/20	56.2	85.22	21	85.13	84.70	35.2	11,152	0.32%
2023/07/19	7	82.01	5.2	80.96	80.50	1.8	11,014	0.02%
2023/07/18	5	83.82	10	82.18	80.60	-5	10,979	-0.05%
2023/07/17	1	87.00	5	87.48	84.80	-4	10,933	-0.04%
2023/07/14	10	90.22	10.6	90.09	88.50	-0.6	10,927	-0.01%
2023/07/13	1	90.40	4.4	89.93	89.50	-3.4	10,872	-0.03%
2023/07/12	11	93.31	41	91.94	91.60	-30	10,871	-0.28%
2023/07/11	1	96.90	6.1	96.40	95.80	-5.1	10,890	-0.05%
2023/07/10	6	98.80	2	99.40	96.90	4	10,951	0.04%
2023/07/07	23	100.22	21.2	98.84	98.00	1.8	10,905	0.02%
2023/07/06	6	101.67	35.2	101.70	101.00	-29.2	10,761	-0.27%
2023/07/05	16	110.81	17	108.53	105.50	-1	10,654	-0.01%
2023/07/04	9	111.72	9	108.89	109.00	0	10,551	0.00%
2023/07/03	8	113.25	5	112.90	112.00	3	10,500	0.03%
2023/06/30	7	112.21	10	111.20	111.50	-3	10,439	-0.03%
2023/06/29	10	112.00	12	112.13	113.00	-2	10,417	-0.02%
2023/06/28	18	111.53	19	111.61	111.50	-1	10,357	-0.01%
2023/06/27	24	109.81	24	108.19	108.50	0	10,253	0.00%
2023/06/26	17	111.15	18	111.31	112.00	-1	10,121	-0.01%
2023/06/21	59	115.36	51	114.16	112.00	8	10,035	0.08%
2023/06/20	64.1	115.81	60	115.71	114.00	4	9,827	0.04%
2023/06/19	46.1	113.05	48	114.82	113.00	-1.9	9,597	-0.02%
2023/06/16	18	113.72	17	113.76	110.00	1	9,395	0.01%
2023/06/15	29.1	111.84	28	112.16	114.50	1.1	9,281	0.01%
2023/06/14	65	114.28	55	114.17	113.00	10	9,177	0.11%
2023/06/13	78.2	114.12	56	113.57	111.50	22.2	8,851	0.25%
2023/06/12	39.4	112.02	32.5	111.60	110.00	6.9	8,499	0.08%
2023/06/09	53.2	116.20	62.2	115.45	116.50	-9	8,329	-0.11%
2023/06/08	81.1	123.67	54.1	123.51	119.50	27	7,981	0.34%
2023/06/07	103.1	122.94	103	123.22	123.00	0.1	7,613	0.00%	大買/大賣/
2023/06/06	17	112.24	30	112.67	118.00	-13	6,856	-0.19%
2023/06/05	48	110.19	25	108.60	107.50	23	6,603	0.35%
2023/06/02	50	105.70	71.1	105.69	109.50	-21.1	6,400	-0.33%
2023/06/01	86	104.02	79	104.56	102.00	7	6,089	0.11%
2023/05/31	62	95.74	55.2	96.74	99.10	6.8	5,541	0.12%
2023/05/30	41	91.69	37.3	89.86	90.10	3.7	5,158	0.07%
2023/05/29	34	89.75	46	89.98	90.00	-12	4,980	-0.24%
2023/05/26	58.8	93.39	43.1	92.45	87.90	15.7	4,826	0.32%
2023/05/25	96.4	88.18	103	88.99	95.30	-6.6	4,388	-0.15%	大賣/
2023/05/24	15	84.99	17.1	85.21	86.70	-2.1	3,504	-0.06%
2023/05/23	36	73.42	40.1	75.43	78.90	-4.1	3,272	-0.12%
2023/05/22	24	71.53	20	71.51	71.80	4	3,207	0.12%
2023/05/19	49.6	70.48	48	70.61	70.20	1.6	3,211	0.05%
2023/05/18	18	67.79	31.3	67.94	67.90	-13.3	3,290	-0.40%
2023/05/17	56	67.44	60.1	67.41	67.90	-4.1	3,536	-0.12%
2023/05/16	24.3	66.18	26	65.75	66.80	-1.7	3,334	-0.05%
2023/05/15	18	65.03	21	64.93	63.50	-3	3,127	-0.10%
2023/05/12	14	62.32	16	62.24	62.90	-2	2,993	-0.07%
2023/05/11	3	62.43	5.1	63.13	61.70	-2.1	2,946	-0.07%
2023/05/10	0	0.00	1	61.60	61.60	-1	2,904	-0.03%
2023/05/09	1	60.00	0	0.00	60.00	1	2,910	0.03%
2023/05/08	0	0.00	0	61.60	61.60	0	2,937	0.00%
2023/05/03	3	63.00	3	62.60	61.80	0	3,002	0.00%
2023/05/02	2	63.00	1	62.60	62.50	1	3,007	0.03%
2023/04/28	1	63.50	3	63.13	62.80	-2	3,010	-0.07%
2023/04/27	2	62.10	2	60.90	61.90	0	3,005	0.00%
2023/04/26	1	61.00	0	0.00	61.90	1	3,005	0.03%
2023/04/25	4	61.63	1	61.20	61.00	3	3,013	0.10%
2023/04/24	1	63.00	1	62.90	62.60	0	3,007	0.00%
2023/04/21	5	62.96	1	63.00	62.50	4	3,013	0.13%
2023/04/20	0	0.00	1	64.50	64.00	-1	3,006	-0.03%
2023/04/19	6	66.72	6	66.85	65.90	0	2,989	0.00%
2023/04/18	1	65.30	1	65.10	64.50	0	2,947	0.00%
2023/04/17	4	67.20	5	67.62	65.90	-1	2,948	-0.03%
2023/04/14	11	66.99	12	67.33	66.40	-1	2,918	-0.03%
2023/04/13	21.4	66.20	18	66.62	66.00	3.4	2,847	0.12%
2023/04/11	0	63.98	0	0.00	63.30	0	2,804	0.00%
2023/04/10	1	62.90	0	0.00	63.80	1	2,865	0.03%
2023/04/07	0	62.95	0	0.00	62.80	0	2,973	0.00%
2023/04/06	0	64.00	0	0.00	63.00	0	2,992	0.00%
2023/03/31	0	0.00	4	63.60	64.30	-4	2,995	-0.13%
2023/03/30	1	64.90	1	64.20	64.00	0	3,022	0.00%
2023/03/29	0	0.00	6	64.80	65.00	-6	3,034	-0.20%
2023/03/28	10.1	64.73	9	63.92	63.40	1.1	3,025	0.04%
2023/03/27	1	64.50	1	64.20	63.80	0	3,022	0.00%
2023/03/24	6	63.90	3	63.73	63.80	3	3,506	0.09%
2023/03/23	2	64.75	0	0.00	64.30	2	3,602	0.06%
2023/03/22	3	64.70	1.4	64.50	64.30	1.6	3,607	0.04%
2023/03/21	5.2	63.59	6	63.87	63.60	-0.8	3,599	-0.02%
2023/03/20	2	61.95	2	62.00	62.30	0	3,596	0.00%
2023/03/17	5	59.82	7.6	60.19	61.20	-2.6	3,601	-0.07%
2023/03/16	13	60.27	10.4	60.03	59.20	2.6	3,583	0.07%
2023/03/15	1	63.00	2	63.00	62.40	-1	3,557	-0.03%
2023/03/14	3	63.27	14	62.89	62.50	-11	3,552	-0.31%
2023/03/13	5	63.60	9	63.30	63.90	-4	3,539	-0.11%
2023/03/10	33	68.60	19	68.71	65.40	14	3,509	0.40%
2023/03/09	1	69.80	4.3	69.27	69.80	-3.3	3,310	-0.10%
2023/03/08	13	68.64	6	67.57	67.60	7	3,307	0.21%
2023/03/07	1	68.50	1	68.31	68.30	0	3,320	0.00%
2023/03/06	2	67.90	0	0.00	67.80	2	3,319	0.06%
2023/03/03	5.1	68.39	2	68.15	67.90	3.1	3,306	0.09%
2023/03/02	2.1	70.22	1	71.40	69.00	1.1	3,257	0.03%
2023/03/01	1	70.70	1.9	70.40	70.00	-0.9	3,216	-0.03%
2023/02/24	4	70.68	10	70.85	71.20	-6	3,199	-0.19%
2023/02/23	16	71.11	15	70.88	70.90	1	3,153	0.03%
2023/02/22	17	69.81	6	69.62	68.80	11	3,097	0.36%
2023/02/21	5.1	68.07	8	68.49	68.80	-2.9	3,029	-0.10%
2023/02/20	7.3	69.37	12	69.08	68.60	-4.7	2,971	-0.16%
2023/02/17	29	71.28	11	71.57	71.90	18	2,839	0.63%
2023/02/16	51.1	70.77	59	69.84	71.80	-7.9	2,687	-0.29%
2023/02/15	49	68.58	43.1	69.04	68.80	5.9	2,351	0.25%
2023/02/14	16	63.78	12	63.75	64.40	4	1,982	0.20%
2023/02/13	0	0.00	5	62.60	61.80	-5	1,919	-0.26%
2023/02/10	0	0.00	2	62.60	61.30	-2	1,921	-0.10%
2023/02/09	2	62.60	2	63.80	62.20	0	1,923	0.00%
2023/02/08	0	0.00	2	62.55	62.40	-2	1,914	-0.10%
2023/02/07	2	62.50	0	0.00	63.00	2	1,912	0.10%
2023/02/06	2	62.30	4	62.63	62.60	-2	1,910	-0.10%
2023/02/03	15	63.15	7	62.07	61.20	8	1,885	0.42%
2023/02/02	2	61.85	6	62.17	61.40	-4	1,844	-0.22%
2023/02/01	0	0.00	1	61.90	61.90	-1	1,847	-0.05%
2023/01/30	1	59.20	1	59.30	59.50	0	1,850	0.00%
2023/01/13	2	59.55	1	60.30	59.00	1	1,916	0.05%
2023/01/11	2	61.20	0	0.00	60.90	2	1,946	0.10%
2023/01/10	0	0.00	3	61.60	61.60	-3	1,968	-0.15%
2023/01/09	1	61.40	0	0.00	61.60	1	2,018	0.05%
2023/01/05	2	62.50	1	62.10	61.20	1	2,165	0.05%
2023/01/04	7	61.94	1	62.60	61.90	6	2,163	0.28%
2023/01/03	5	61.36	3	61.47	61.90	2	2,167	0.09%
2022/12/30	2	62.10	4	62.35	61.40	-2	2,230	-0.09%
2022/12/29	5	60.00	2	61.35	61.80	3	2,205	0.14%
2022/12/28	21	61.48	23	61.19	61.00	-2	2,187	-0.09%
2022/12/27	4	62.88	7	63.54	60.70	-3	2,143	-0.14%
2022/12/26	3	61.83	5	61.00	60.30	-2	2,064	-0.10%
2022/12/22	3	61.20	3	61.10	61.40	0	2,150	0.00%
2022/12/21	2	59.35	3	59.60	60.50	-1	2,168	-0.05%
2022/12/20	0	0.00	1	58.70	57.90	-1	2,218	-0.05%
2022/12/19	5	58.68	2	59.45	58.50	3	2,292	0.13%
2022/12/16	110	64.21	92	62.76	60.10	18	2,435	0.74%	大買/
2022/12/15	2	59.50	8	61.39	64.70	-6	2,212	-0.27%
2022/12/14	1	58.00	0	0.00	58.90	1	2,182	0.05%
2022/12/13	0	0.00	1	58.90	58.20	-1	2,273	-0.04%
2022/12/12	0	0.00	2	57.65	57.80	-2	2,351	-0.09%
2022/12/09	7	58.43	5	58.48	57.50	2	2,504	0.08%
2022/12/06	3	58.40	4	58.98	57.20	-1	2,599	-0.04%
2022/12/05	0	0.00	2	57.95	58.20	-2	2,603	-0.08%
2022/12/02	1	57.30	2	57.70	57.30	-1	2,608	-0.04%
2022/12/01	7	58.21	3.1	58.17	58.50	3.9	2,605	0.15%
2022/11/29	0	54.80	0	0.00	56.30	0	2,628	0.00%
2022/11/28	0	0.00	2.1	52.99	54.00	-2.1	2,597	-0.08%
2022/11/25	0	0.00	5	52.70	52.10	-5	2,600	-0.19%
2022/11/24	1	52.30	1	52.70	52.30	0	2,674	0.00%
2022/11/23	5	52.00	0	0.00	52.00	5	2,708	0.18%
2022/11/22	2	52.45	0	0.00	52.00	2	2,959	0.07%
2022/11/18	14	56.64	11	55.89	53.40	3	3,042	0.10%
2022/11/17	2	53.50	2	53.90	54.10	0	2,979	0.00%
2022/11/11	0	0.00	4.2	51.78	51.40	-4.2	2,998	-0.14%
2022/11/10	1	50.80	0	0.00	50.30	1	2,992	0.03%
2022/11/09	2	50.90	1	51.20	50.70	1	3,010	0.03%
2022/11/08	1	52.40	3	52.13	51.50	-2	3,006	-0.07%
2022/11/02	0	0.00	1	48.25	48.30	-1	2,994	-0.03%
2022/11/01	3	47.20	4	46.98	47.60	-1	2,996	-0.03%
2022/10/28	1	45.80	0	0.00	45.60	1	3,013	0.03%
2022/10/27	3	46.42	5	46.79	46.75	-2	3,021	-0.07%
2022/10/26	4	45.25	3	45.33	45.40	1	3,024	0.03%
2022/10/24	2	46.18	2	46.05	46.60	0	3,022	0.00%
2022/10/21	3	46.42	3	46.50	44.70	0	3,012	0.00%
2022/10/19	2.1	48.70	2	48.90	47.60	0.1	3,103	0.00%
2022/10/17	2	48.85	6	47.65	49.25	-4	3,120	-0.13%
2022/10/14	13	51.32	14.1	50.89	50.40	-1.1	3,130	-0.04%
2022/10/13	1	52.50	0	0.00	52.20	1	3,209	0.03%
2022/10/12	0	0.00	1	58.50	58.00	-1	3,541	-0.03%
2022/10/11	4	57.80	4	57.93	57.20	0	3,609	0.00%
2022/10/07	9	59.04	4	59.33	58.60	5	3,604	0.14%
2022/10/06	0	0.00	10	57.21	57.90	-10	3,550	-0.28%
2022/10/05	0	0.00	2	58.55	57.30	-2	3,565	-0.06%
2022/10/04	2	58.35	3	58.07	58.10	-1	3,569	-0.03%
2022/10/03	3	58.17	3	58.30	57.90	0	3,583	0.00%
2022/09/30	20	57.03	19	57.53	58.00	1	3,573	0.03%
2022/09/29	2	56.75	2.1	56.25	56.40	-0.1	3,521	0.00%
2022/09/28	7	56.69	2	57.10	55.00	5	3,508	0.14%
2022/09/27	14	60.75	10	59.79	59.60	4	3,500	0.11%
2022/09/26	8	65.21	17	63.46	62.00	-9	3,503	-0.26%
2022/09/23	32	67.83	29	67.41	65.40	3	3,468	0.09%
2022/09/22	21	69.10	39.2	69.63	67.90	-18.2	3,298	-0.55%
2022/09/21	5	66.92	5	67.08	67.50	0	3,046	0.00%
2022/09/20	17	66.35	24.1	66.36	67.00	-7.1	2,982	-0.24%
2022/09/19	20.3	65.73	9	65.13	65.00	11.3	2,916	0.39%
2022/09/16	38.7	66.16	47.2	66.44	66.60	-8.5	2,865	-0.30%
2022/09/15	3	65.77	2.3	66.34	64.00	0.7	2,746	0.03%
2022/09/14	6	64.47	5.2	65.17	65.40	0.8	2,752	0.03%
2022/09/13	3	63.80	3	64.37	64.80	0	2,774	0.00%
2022/09/12	3	62.97	4.4	63.16	63.50	-1.4	2,797	-0.05%
2022/09/08	2	61.85	3	62.10	62.00	-1	2,866	-0.03%
2022/09/07	2	61.15	2	61.00	60.90	0	2,898	0.00%
2022/09/06	16.5	63.92	13	63.17	61.40	3.5	2,930	0.12%
2022/09/05	1	62.00	0.2	62.10	61.30	0.8	2,946	0.03%
2022/09/02	1	63.60	10	63.10	62.80	-9	3,159	-0.28%
2022/09/01	1	63.60	1	64.80	63.50	0	3,215	0.00%
2022/08/31	7	65.63	9	65.41	64.60	-2	3,315	-0.06%
2022/08/30	3	64.50	0	0.00	64.00	3	3,468	0.09%
2022/08/29	41	66.58	42	66.50	63.80	-1	3,661	-0.03%
2022/08/26	9	64.10	10.2	64.74	66.30	-1.2	3,950	-0.03%
2022/08/25	1	60.80	0	0.00	60.30	1	4,436	0.02%
2022/08/24	1	60.70	0	0.00	60.60	1	4,646	0.02%
2022/08/23	0	0.00	2.1	60.64	61.00	-2.1	5,142	-0.04%
2022/08/22	3	61.73	0	0.00	61.30	3	5,294	0.06%
2022/08/19	2.1	60.36	3	60.63	60.90	-0.9	5,370	-0.02%
2022/08/18	2	59.80	1	59.30	59.90	1	5,388	0.02%
2022/08/17	3	60.13	1	60.20	60.00	2	5,414	0.04%
2022/08/16	14	60.81	9	60.91	60.20	5	5,449	0.09%
2022/08/15	3	59.80	5	59.58	59.70	-2	5,480	-0.04%
2022/08/11	2	59.10	2	59.90	59.00	0	5,588	0.00%
2022/08/10	1	58.70	0	0.00	58.70	1	5,606	0.02%
2022/08/09	15	59.48	10	59.19	59.10	5	5,634	0.09%
2022/08/05	4	60.78	2	61.20	60.20	2	5,843	0.03%
2022/08/04	3	58.13	2	58.40	58.70	1	5,940	0.02%
2022/08/03	3	59.60	2	59.70	59.50	1	5,966	0.02%
2022/08/02	2	61.70	3	61.33	61.40	-1	6,019	-0.02%
2022/08/01	3	63.70	2	63.45	63.40	1	6,265	0.02%
2022/07/29	3	63.60	5	63.10	64.00	-2	6,289	-0.03%
2022/07/28	2	69.15	0	0.00	69.00	2	6,308	0.03%
2022/07/27	15	69.09	30	69.71	68.80	-15	6,352	-0.24%
2022/07/26	31	71.26	30	70.70	67.80	1	6,463	0.02%
2022/07/25	1	69.80	2	69.40	69.30	-1	6,565	-0.02%
2022/07/22	5	69.18	5	69.30	69.50	0	6,553	0.00%
2022/07/21	17	68.27	16	68.31	69.30	1	6,560	0.02%
2022/07/20	50	69.53	49	69.85	70.10	1	6,591	0.02%
2022/07/19	25.1	70.51	29	70.31	68.50	-3.9	6,508	-0.06%
2022/07/18	7	65.71	7	66.34	66.40	0	6,168	0.00%
2022/07/15	3	61.27	3	60.33	60.40	0	6,161	0.00%
2022/07/14	1	60.30	1	60.70	61.10	0	6,215	0.00%
2022/07/13	1	60.70	1	60.40	60.50	0	6,307	0.00%
2022/07/12	1	60.30	1	58.70	58.70	0	6,479	0.00%
2022/07/11	3	60.90	3	60.20	61.00	0	6,753	0.00%
2022/07/07	3	59.93	3	60.00	60.20	0	7,256	0.00%
2022/07/06	1	61.40	1	60.30	60.00	0	7,260	0.00%
2022/07/05	5	61.58	3	61.53	62.30	2	7,337	0.03%
2022/07/04	5	59.50	6	59.37	59.60	-1	7,473	-0.01%
2022/07/01	4	57.78	6	59.67	57.30	-2	7,472	-0.03%
2022/06/30	11	63.06	3	62.90	62.00	8	7,476	0.11%
2022/06/29	1	63.80	9	63.82	64.10	-8	7,544	-0.11%
2022/06/28	3	64.90	5	63.66	63.60	-2	7,760	-0.03%
2022/06/27	2	64.80	2	64.55	65.20	0	7,879	0.00%
2022/06/24	2	63.70	2	62.90	62.60	0	8,086	0.00%
2022/06/23	5.2	63.87	5	63.38	62.20	0.2	8,142	0.00%
2022/06/22	1	63.80	0	0.00	63.50	1	8,307	0.01%
2022/06/21	9	67.23	10	67.69	68.10	-1	8,303	-0.01%
2022/06/20	4	67.35	2	66.85	65.70	2	8,572	0.02%
2022/06/17	3	68.40	4.3	68.17	69.10	-1.3	8,636	-0.02%
2022/06/16	13	69.65	11	68.42	67.90	2	8,605	0.02%
2022/06/15	7	70.01	8	69.70	69.40	-1	8,658	-0.01%
2022/06/14	12	70.14	5	69.54	70.30	7	8,852	0.08%
2022/06/13	20.1	74.03	16	74.42	70.30	4.1	8,844	0.05%
2022/06/10	2	72.70	5	72.80	72.50	-3	8,719	-0.03%
2022/06/09	19	73.33	17	73.66	72.90	2	8,760	0.02%
2022/06/08	40	73.49	55	72.86	72.90	-15	8,742	-0.17%
2022/06/07	31	71.45	21	71.97	72.90	10	8,753	0.11%
2022/06/06	97.1	76.38	85	76.38	73.70	12.1	8,664	0.14%
2022/06/02	72.1	75.95	78	75.75	75.00	-5.9	8,360	-0.07%
2022/06/01	53	74.12	50	72.84	72.00	3	7,901	0.04%
2022/05/31	90	72.41	83	72.79	72.80	7	8,076	0.09%
2022/05/30	5	69.78	13	71.13	72.00	-8	7,905	-0.10%
2022/05/27	10	65.64	4	65.30	65.50	6	7,907	0.08%
2022/05/26	3	64.77	8	65.13	64.00	-5	8,044	-0.06%
2022/05/25	3	64.73	3	64.50	65.00	0	8,740	0.00%
2022/05/24	4	64.13	14	63.01	63.00	-10	9,194	-0.11%
2022/05/23	5	62.82	7	62.93	63.40	-2	9,376	-0.02%
2022/05/20	5	61.94	5	61.72	61.30	0	9,496	0.00%
2022/05/19	14	60.24	13	59.85	61.70	1	9,784	0.01%
2022/05/18	1	63.40	1	63.70	63.70	0	10,320	0.00%
2022/05/17	4	63.80	7	63.87	63.60	-3	10,383	-0.03%
2022/05/16	9	62.94	9	63.51	64.40	0	10,384	0.00%
2022/05/13	11	62.09	29.1	61.75	64.00	-18.1	10,384	-0.17%
2022/05/12	11	64.73	11	65.07	63.00	0	10,243	0.00%
2022/05/11	9	70.12	4	70.18	70.00	5	10,145	0.05%
2022/05/10	10	69.44	8	69.34	69.80	2	10,105	0.02%
2022/05/09	31	72.77	28	73.36	70.50	3	10,033	0.03%
2022/05/06	5	70.24	4	70.78	71.00	1	9,780	0.01%
2022/05/04	3	71.30	3	70.97	71.20	0	9,724	0.00%
2022/05/03	26	71.19	44	70.45	71.40	-18	9,662	-0.19%
2022/04/29	66	70.96	53	71.54	69.80	13	9,511	0.14%
2022/04/28	3	67.03	0	0.00	67.20	3	9,295	0.03%
2022/04/27	6	68.02	5	67.92	67.50	1	9,278	0.01%
2022/04/26	9	68.54	14	69.39	68.10	-5	9,233	-0.05%
2022/04/25	15	69.41	12	68.47	68.70	3	9,134	0.03%
2022/04/22	7	68.07	1	69.10	67.90	6	9,033	0.07%
2022/04/21	9	68.08	8	68.93	69.10	1	8,993	0.01%
2022/04/20	4	68.13	7.1	67.76	68.00	-3.1	8,925	-0.03%
2022/04/19	9	68.99	8	69.04	68.40	1	8,856	0.01%
2022/04/18	33	69.49	21.8	69.85	68.10	11.2	8,743	0.13%
2022/04/15	61.1	77.95	55	78.95	71.90	6.1	8,542	0.07%
2022/04/14	38.1	78.53	21.3	79.88	77.20	16.8	8,248	0.20%
2022/04/13	13	69.85	27	71.57	73.70	-14	7,877	-0.18%
2022/04/12	4	65.95	15	66.38	67.00	-11	7,686	-0.14%
2022/04/11	6	66.22	8	66.46	65.30	-2	7,645	-0.03%
2022/04/08	16	68.81	13	68.60	69.10	3	7,542	0.04%
2022/04/07	4	65.53	11	65.20	65.00	-7	7,353	-0.09%
2022/04/06	26	67.85	17	67.00	66.70	9	7,274	0.12%
2022/04/01	19	67.26	17	67.13	67.50	2	7,200	0.03%
2022/03/31	35	68.76	33	68.48	66.70	2	7,105	0.03%
2022/03/30	25	67.30	19	67.27	67.00	6	6,869	0.09%
2022/03/29	44	66.96	49	67.33	65.50	-5	6,733	-0.07%
2022/03/28	9	63.30	6.1	63.50	64.50	2.9	6,486	0.04%
2022/03/25	36	67.40	38	67.62	66.70	-2	6,387	-0.03%
2022/03/24	4	66.30	2	66.70	65.60	2	6,172	0.03%
2022/03/23	45.1	66.91	62	67.52	66.30	-16.9	6,104	-0.28%
2022/03/22	17	63.35	13	63.52	64.80	4	5,766	0.07%
2022/03/21	0	0.00	1	63.00	63.10	-1	5,648	-0.02%
2022/03/18	1	65.29	7	64.86	63.90	-6	5,594	-0.11%
2022/03/17	38	65.50	27	66.18	64.60	11	5,490	0.20%
2022/03/16	4	62.85	6	63.10	62.70	-2	5,248	-0.04%
2022/03/15	21	61.50	17	61.62	62.30	4	5,170	0.08%
2022/03/14	7	64.33	6	62.72	63.10	1	5,069	0.02%
2022/03/11	23	62.42	23.1	62.44	63.10	-0.1	4,962	0.00%
2022/03/10	66	65.05	71	63.53	61.90	-5	4,862	-0.10%
2022/03/09	21	61.20	30	61.20	62.00	-9	4,621	-0.19%
2022/03/08	43	61.70	45	61.59	61.10	-2	4,484	-0.04%
2022/03/07	30	62.60	16	61.91	61.10	14	4,248	0.33%
2022/03/04	87.1	67.55	83	67.67	67.00	4.1	4,126	0.10%
2022/03/03	50.1	64.18	65.3	65.34	68.50	-15.2	3,744	-0.41%
2022/03/02	28.1	63.01	27	62.51	62.30	1.1	3,418	0.03%
2022/03/01	47	60.99	49	60.88	62.50	-2	3,265	-0.06%
2022/02/25	106.1	65.40	91	64.12	61.80	15.1	3,030	0.50%	大買/
2022/02/24	69.1	62.61	67.3	62.64	66.00	1.8	2,306	0.08%
2022/02/23	38.1	59.00	35	59.51	60.00	3.1	1,825	0.17%
2022/02/22	35	56.80	19	57.18	58.90	16	1,607	1.00%
2022/02/21	24.1	59.01	27	58.19	57.60	-2.9	1,440	-0.20%
2022/02/18	52	57.27	49	57.80	59.10	3	1,125	0.27%
2022/02/17	1	52.30	5.1	51.08	54.50	-4.1	524	-0.78%
2022/02/16	3	49.12	1.1	50.26	49.55	2	436	0.45%
2022/02/15	7	49.90	5	50.20	48.05	2	410	0.49%
2022/02/14	4	47.12	0	0.00	47.55	4	359	1.11%
2022/02/08	0	0.00	2	45.05	44.85	-2	344	-0.58%
2022/01/26	1	43.50	16	43.70	43.50	-15	339	-4.42%
2022/01/25	1	41.45	0	0.00	41.45	1	326	0.31%
2022/01/11	0.1	41.20	0	0.00	41.30	0.1	313	0.03%
2022/01/07	1	41.35	0	0.00	41.45	1	318	0.31%
2021/12/20	0	0.00	1	42.30	42.10	-1	380	-0.26%
2021/12/17	0	0.00	1	42.80	42.80	-1	378	-0.26%
2021/12/14	0	43.25	0	0.00	42.70	0	379	0.00%
2021/12/10	0	43.50	0	0.00	42.85	0	380	0.00%
2021/11/29	2	42.38	0	0.00	42.00	2	381	0.52%
2021/11/25	1	46.20	2	46.10	45.60	-1	370	-0.27%
2021/11/24	0	0.00	4	44.40	44.80	-4	365	-1.10%
2021/11/23	2	45.05	1	44.00	44.00	1	362	0.28%
2021/11/22	2	45.60	1	46.00	45.40	1	356	0.28%
2021/11/19	1	46.55	0	0.00	45.70	1	360	0.28%
2021/11/18	4	46.61	0	0.00	46.05	4	356	1.12%
2021/11/17	1	47.85	1	48.00	47.95	0	350	0.00%
2021/11/16	2	46.50	3	47.87	47.80	-1	347	-0.29%
2021/11/12	2	46.05	2	45.93	45.85	0	327	0.00%
2021/11/11	3	48.47	0	0.00	47.45	3	318	0.94%
2021/11/10	2	46.15	0	0.00	46.95	2	292	0.68%
2021/11/09	4	45.38	0	0.00	46.35	4	282	1.41%
2021/11/08	3	46.07	4	44.66	45.10	-1	272	-0.37%
2021/11/05	2	43.65	0	0.00	43.60	2	263	0.76%
2021/11/04	3	44.32	0	0.00	44.30	3	263	1.14%
2021/10/18	1	44.05	0	0.00	44.25	1	347	0.29%
2021/10/13	0	42.20	0	0.00	42.85	0	389	0.00%
2021/10/12	0	42.45	0	0.00	42.35	0	399	0.00%
2021/10/06	0	43.10	0	0.00	42.25	0	426	0.00%
2021/10/05	0	43.00	0	0.00	43.10	0	447	0.00%
2021/10/04	0	0.00	1	43.40	42.70	-1	479	-0.21%
2021/09/16	0	0.00	1	39.25	39.00	-1	769	-0.13%
2021/09/06	1	38.50	0	0.00	38.45	1	859	0.12%
2021/08/04	0	43.15	0	0.00	42.80	0	1,020	0.00%
2021/07/30	0	43.55	0	0.00	43.50	0	1,026	0.00%
2021/07/28	0	0.00	2	43.85	44.15	-2	1,025	-0.20%
2021/07/27	0	0.00	1	45.25	44.35	-1	1,029	-0.10%
2021/07/26	1	45.85	1	46.40	45.70	0	1,025	0.00%
2021/07/23	6	47.38	1	47.20	47.05	5	1,016	0.50%
2021/07/21	0	45.70	0	0.00	44.55	0	987	0.00%
2021/07/19	0	0.00	4	47.25	47.10	-4	965	-0.41%
2021/07/16	1	45.70	0	0.00	45.65	1	957	0.10%
2021/07/15	0	45.15	0	0.00	46.30	0	947	0.00%
2021/07/14	0	44.50	0	0.00	44.70	0	937	0.00%
2021/07/12	0	45.64	1	45.70	45.05	-1	918	-0.11%
2021/07/09	4	47.80	1	47.60	46.75	3	896	0.34%
2021/07/08	6	48.28	3	48.57	47.45	3	860	0.35%
2021/07/07	2	49.14	2	47.25	49.85	0	768	0.00%
2021/07/06	0	0.00	0.2	45.15	45.35	-0.2	653	-0.02%
2021/07/02	0	0.00	1	42.40	42.30	-1	629	-0.16%
2021/07/01	1	44.00	1	44.00	44.15	0	618	0.00%
2021/06/29	0	40.70	0	0.00	40.50	0	615	0.00%
2021/06/28	1	41.20	1	40.75	40.90	0	623	0.00%
2021/06/25	1	41.85	1	42.20	42.10	0	620	0.00%
2021/06/24	6	41.98	35	41.70	42.40	-29	625	-4.63%
2021/06/23	0	42.47	0	0.00	42.20	0	631	0.00%
2021/06/22	1	44.74	0	0.00	43.10	1	626	0.16%
2021/06/21	30	42.94	10	43.00	43.70	20	617	3.24%
2021/06/10	0	0.00	2	40.90	40.50	-2	713	-0.28%
2021/06/07	0	0.00	1	39.70	39.65	-1	778	-0.13%
2021/06/04	14	42.34	0	0.00	41.95	14	868	1.61%
2021/06/03	19	42.56	22	42.37	41.85	-3	891	-0.34%
2021/05/31	1	37.30	4	37.33	37.50	-3	858	-0.35%
2021/05/28	1	38.70	0	0.00	38.60	1	867	0.12%
2021/05/26	2	35.70	0	0.00	36.90	2	912	0.22%
2021/05/21	0	0.00	15	34.86	35.15	-15	1,092	-1.37%
2021/05/20	0	0.00	8	34.03	33.80	-8	1,103	-0.72%
2021/05/18	2	30.90	0	0.00	33.10	2	1,103	0.18%
2021/05/17	2	31.00	0	0.00	31.40	2	1,101	0.18%
2021/05/14	11	32.64	1	32.35	32.20	10	1,093	0.91%
2021/05/13	8	32.14	0	0.00	33.65	8	1,084	0.74%
2021/05/12	4	33.90	3.3	34.64	33.00	0.8	1,071	0.07%
2021/05/11	5	36.51	0	0.00	36.60	5	1,052	0.48%
2021/05/07	0	0.00	2	36.35	36.50	-2	1,035	-0.19%
2021/05/04	2	35.00	1	36.20	34.50	1	1,023	0.10%
2021/05/03	0	0.00	1.1	36.53	36.10	-1.1	1,010	-0.11%
2021/04/21	1	40.00	0	0.00	40.00	1	967	0.10%
2021/04/13	2	41.50	0	0.00	40.75	2	944	0.21%
2021/04/12	0	0.00	4	40.80	41.25	-4	938	-0.43%
2021/04/09	1	40.90	0	0.00	40.80	1	935	0.11%
2021/04/06	0	0.00	1	40.85	40.20	-1	917	-0.11%
2021/03/30	1	43.05	1	43.50	43.30	0	871	0.00%
2021/03/29	0	42.95	0	0.00	42.70	0	867	0.00%
2021/03/26	1.3	43.22	1	43.30	43.30	0.3	862	0.03%
2021/03/25	0.1	43.68	1	44.40	43.65	-0.9	854	-0.10%
2021/03/24	1	43.90	1	44.30	44.20	0	848	0.00%
2021/03/23	1	44.45	1	44.40	44.35	0	837	0.00%
2021/03/22	1	45.90	1	46.10	46.05	0	817	0.00%
2021/03/19	3	45.08	2	45.48	46.65	1	793	0.13%
2021/03/18	3	45.33	12	45.80	45.55	-9	775	-1.16%
2021/03/17	10	44.76	12	45.44	44.65	-2	747	-0.27%
2021/03/16	44	44.72	54	45.49	44.80	-10	731	-1.37%
2021/03/15	25	45.09	13	43.90	44.30	12	692	1.73%
2021/03/12	19	41.90	24	42.14	41.85	-5	646	-0.77%
2021/03/11	19	41.92	12	42.08	42.00	7	638	1.10%
2021/03/10	22	42.21	16	42.17	42.00	6	625	0.96%
2021/03/09	6	41.67	11	40.60	42.40	-5	523	-0.96%
2021/03/08	3	38.97	1	39.35	38.55	2	457	0.44%
2021/03/02	0	0.00	5	39.06	38.05	-5	433	-1.15%
2021/02/26	1	41.75	0	41.75	40.95	1	421	0.23%
2021/02/25	11	40.73	9.1	41.08	41.10	1.9	404	0.47%
2021/02/24	7	39.76	6	41.96	41.55	1	359	0.28%
2021/02/23	27	38.32	18	38.20	38.20	9	283	3.17%
2021/02/22	1	35.75	7.1	35.75	35.75	-6.1	237	-2.56%
2021/02/18	0.1	31.60	0	0.00	32.05	0.1	250	0.04%
2021/01/20	1	29.90	0	0.00	29.90	1	304	0.33%
2021/01/12	0	0.00	0	30.50	30.20	0	300	0.00%
2021/01/07	0	0.00	1.2	30.41	30.50	-1.2	296	-0.40%
2020/12/24	0	0.00	1	31.15	31.05	-1	282	-0.35%
2020/12/03	0	0.00	1	32.50	32.85	-1	236	-0.42%
2020/11/30	1	32.55	0	0.00	32.50	1	226	0.44%
2020/11/26	0	0.00	12	32.49	32.95	-12	221	-5.43%
2020/11/25	1	33.20	7.2	32.40	32.20	-6.2	213	-2.90%
2020/11/24	1	31.00	0	0.00	31.00	1	192	0.52%
2020/11/23	0	0.00	4	31.35	31.60	-4	184	-2.16%
2020/11/20	0	0.00	10	31.13	31.10	-10	176	-5.66%
2020/11/18	0	0.00	18	31.41	31.35	-18	161	-11.16%
2020/11/17	13	31.17	0	0.00	31.30	13	148	8.77%
2020/11/16	8	29.88	0	0.00	29.65	8	126	6.31%
2020/11/12	7	28.98	0	0.00	28.95	7	122	5.72%
2020/11/11	16	29.48	0	0.00	29.60	16	117	13.58%
2020/10/16	0	0.00	0.1	29.35	29.35	-0.1	71	-0.13%
2020/09/08	0	0.00	0.7	28.60	28.80	-0.7	97	-0.69%
2020/08/31	0	0.00	1	29.20	29.10	-1	116	-0.86%
2020/08/12	0	0.00	1	28.50	28.55	-1	276	-0.36%
2020/07/27	2	29.10	0	0.00	29.10	2	291	0.69%
2020/07/23	2	30.55	0	0.00	30.55	2	291	0.69%
2020/07/20	1	33.20	0	0.00	33.10	1	287	0.35%
2020/07/17	1	33.15	0	0.00	33.20	1	287	0.35%
2020/06/29	0	0.00	6	33.40	33.40	-6	291	-2.06%
2020/06/24	0	0.00	10	33.70	33.70	-10	290	-3.44%
2020/06/09	0	0.00	8	36.20	36.05	-8	315	-2.53%
2020/06/08	2	36.33	3	36.20	36.05	-1	316	-0.32%
2020/06/02	2	35.20	0	0.00	35.10	2	305	0.66%
2020/06/01	7	35.64	0	0.00	35.50	7	303	2.31%
2020/05/28	6	36.65	0	0.00	36.10	6	289	2.07%
2020/05/27	15	38.77	4	38.83	36.75	11	272	4.03%
2020/05/26	1	37.80	20	37.62	37.80	-19	224	-8.46%
2020/05/25	1	34.25	0	0.00	34.40	1	185	0.54%
2020/03/27	0	0.00	2	27.85	27.90	-2	240	-0.83%
2020/03/12	2	32.63	0	0.00	32.20	2	200	1.00%
2020/03/11	1	33.50	0	0.00	33.40	1	197	0.51%
2020/03/09	0	0.00	4	33.60	33.30	-4	193	-2.06%
2020/03/04	2	34.10	0	0.00	34.10	2	189	1.05%
2020/03/03	1	34.80	0	0.00	34.65	1	184	0.54%
2020/03/02	0	0.00	1	34.60	34.70	-1	183	-0.55%
2020/02/24	4	35.71	1	35.55	35.60	3	171	1.74%
2020/02/20	1	36.25	0	0.00	36.40	1	169	0.59%
2020/02/13	2	37.63	0	0.00	37.05	2	163	1.23%
2020/02/12	1	36.70	1	36.50	36.80	0	161	0.00%
2020/02/07	1	35.55	0	0.00	35.40	1	155	0.64%
2020/02/05	1	36.20	0	0.00	36.05	1	148	0.67%
2020/01/20	0	0.00	1	40.05	40.00	-1	119	-0.84%
2020/01/13	4	39.96	0	0.00	40.10	4	107	3.73%
2020/01/10	4	43.80	8	43.50	43.95	-4	84	-4.72%
2020/01/09	0	0.00	5	42.56	42.95	-5	73	-6.84%
2020/01/06	0	0.00	1	40.00	40.10	-1	64	-1.56%
2020/01/03	1	40.00	0	0.00	40.00	1	64	1.56%
2020/01/02	0	0.00	0.2	40.10	40.10	-0.2	62	-0.32%
2019/12/24	0	0.00	2	40.50	40.50	-2	59	-3.38%
2019/12/23	0	0.00	1	40.00	39.80	-1	57	-1.75%
2019/12/20	0	0.00	1	39.45	39.60	-1	56	-1.78%
2019/12/19	0	0.00	1	39.40	39.45	-1	56	-1.78%
2019/12/18	0	0.00	2	39.70	39.75	-2	54	-3.65%
2019/12/10	0	0.00	3	38.72	38.75	-3	50	-5.99%
2019/12/05	0	0.00	1	38.60	38.60	-1	49	-2.00%
2019/12/02	0	0.00	1	38.10	38.10	-1	48	-2.05%
2019/11/27	0	0.00	1	39.20	39.25	-1	47	-2.09%
2019/11/15	1	38.30	0	0.00	38.50	1	42	2.37%
2019/11/14	1	38.15	0	0.00	38.30	1	41	2.42%
2019/11/13	0	0.00	2	38.20	38.25	-2	40	-4.89%
2019/11/12	0	0.00	2	38.48	38.20	-2	40	-4.98%
2019/11/11	2	38.55	0	0.00	38.65	2	39	5.09%
2019/11/08	1	37.75	0	0.00	38.30	1	36	2.72%
2019/11/04	10	37.30	0	0.00	37.30	10	35	28.22%
2019/10/29	1	36.80	0	0.00	36.85	1	38	2.59%
2019/10/28	1	37.00	0	0.00	36.90	1	37	2.64%
2019/10/22	1	37.10	0	0.00	37.10	1	37	2.66%
2019/10/21	1	37.05	0	0.00	37.05	1	37	2.65%
2019/10/18	2	37.58	0	0.00	37.45	2	37	5.41%
2019/10/15	1	37.05	0	0.00	37.20	1	43	2.29%
2019/10/14	3	37.28	0	0.00	37.10	3	45	6.60%
2019/09/26	6	36.15	0	0.00	36.00	6	49	12.04%
2019/09/24	1	35.95	0	0.00	36.00	1	50	1.97%
2019/09/10	1.6	36.23	0	0.00	36.25	1.6	53	2.92%
2019/09/05	0.8	36.00	0	0.00	36.00	0.8	53	1.39%
2019/09/03	1	35.80	0	0.00	36.00	1	54	1.83%
2019/08/29	4	35.99	0	0.00	35.75	4	55	7.18%
2019/08/27	0.3	35.75	0	0.00	35.95	0.3	57	0.56%
2019/08/23	0	0.00	0.1	36.05	36.05	-0.1	60	-0.08%
2019/08/14	0	0.00	1	35.95	35.85	-1	60	-1.64%
2019/08/12	2	36.05	0	0.00	35.85	2	60	3.30%
2019/07/04	0	0.00	0.1	38.05	38.20	-0.1	45	-0.11%
2019/06/19	1	37.85	0	0.00	37.85	1	47	2.10%
2019/06/14	0	37.30	0	0.00	37.55	0	48	0.06%
2019/06/03	0	0.00	1	37.40	37.45	-1	49	-2.03%
2019/05/15	0.1	36.80	0	0.00	36.70	0.1	47	0.27%
2019/05/14	0.1	37.00	0	0.00	36.75	0.1	47	0.26%
2019/04/23	1	37.20	0	0.00	37.00	1	47	2.12%
2019/03/21	2	36.40	0	0.00	36.35	2	37	5.30%
2019/03/14	0	0.00	1	36.35	36.35	-1	38	-2.60%
2019/01/11	2	34.80	0	0.00	34.80	2	73	2.72%
2018/11/30	3	37.05	0	0.00	36.80	3	63	4.72%
2018/11/26	0	0.00	2	36.38	36.50	-2	46	-4.34%
2018/11/05	0	0.00	1	32.95	33.00	-1	32	-3.09%
2018/10/24	2	33.28	0	0.00	33.45	2	34	5.81%
2018/09/19	1	33.90	0	0.00	33.90	1	47	2.11%
2018/08/28	1	34.35	0	0.00	34.35	1	60	1.66%
2018/08/06	2	35.23	0	0.00	35.20	2	66	3.00%
2018/07/31	1	35.00	0	0.00	35.00	1	69	1.44%
2018/07/04	0	0.00	1	34.75	34.60	-1	77	-1.29%
2018/07/03	1	37.40	0	0.00	37.40	1	76	1.30%
2018/06/12	0	0.00	1	37.90	37.80	-1	78	-1.27%
2018/05/30	0	0.00	0	36.95	37.05	0	73	0.00%
2018/05/28	0	0.00	5	37.18	37.25	-5	72	-6.87%
2018/05/23	0	0.00	2	37.13	37.00	-2	72	-2.78%
2018/05/21	2	37.50	0	0.00	37.45	2	70	2.83%
2018/05/14	1	37.10	0	0.00	37.10	1	70	1.42%
2018/05/11	1	37.15	0	0.00	37.10	1	70	1.42%
2018/05/10	0	0.00	4	36.90	36.85	-4	68	-5.84%
2018/04/10	0	0.00	1	36.15	36.10	-1	82	-1.21%
2018/03/13	1	34.40	0	0.00	34.50	1	62	1.60%
2018/02/09	1	33.50	0	0.00	33.55	1	67	1.49%
2018/02/08	1	33.90	0	0.00	34.05	1	65	1.52%
2018/02/06	3	34.03	0	0.00	33.75	3	65	4.58%
2018/01/23	1	35.50	0	0.00	35.30	1	65	1.53%
2018/01/11	1	35.50	0	0.00	35.40	1	54	1.82%