永冠-KY (1589)-國泰-敦南券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
49.4
漲跌
▼0.8
漲幅
-1.59%
成交量
1,043張
產業
上市電機機械類股
299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

永冠-KY (1589)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/04/19	7	50.07	4.6	49.21	49.40	2.4	1,476	0.16%
2024/04/18	9.8	50.22	6.5	50.44	50.20	3.3	1,469	0.23%
2024/04/17	3.3	48.56	8.3	49.11	49.15	-5	1,455	-0.34%
2024/04/16	59.4	47.90	95	47.64	47.60	-35.6	1,457	-2.44%
2024/04/15	14.8	49.68	6.3	49.73	49.55	8.6	1,444	0.59%
2024/04/12	43.7	49.70	55.3	49.66	49.70	-11.5	1,436	-0.80%
2024/04/11	100.9	50.15	46	50.02	50.40	54.8	1,421	3.86%
2024/04/10	2.9	51.10	7.8	51.15	50.80	-4.8	1,410	-0.34%
2024/04/09	11.4	50.85	42	50.91	51.30	-30.6	1,410	-2.17%
2024/04/08	40.3	50.65	5.8	50.67	50.60	34.5	1,421	2.43%
2024/04/03	3	50.96	33.1	51.02	51.20	-30.1	1,425	-2.11%
2024/04/02	4.1	51.33	2.1	50.97	51.00	2.1	1,432	0.15%
2024/04/01	4.9	51.47	17	51.86	51.50	-12.1	1,428	-0.85%
2024/03/29	26.2	51.57	11.3	51.76	51.30	14.9	1,425	1.05%
2024/03/28	1.5	52.54	3.3	52.61	52.40	-1.8	1,418	-0.13%
2024/03/27	10.7	52.14	2.4	52.24	51.70	8.3	1,412	0.59%
2024/03/26	6.5	52.76	5.5	52.71	52.50	1	1,408	0.07%
2024/03/25	24.1	53.32	5.8	53.06	52.90	18.2	1,402	1.30%
2024/03/22	8.7	51.89	5.2	51.80	51.90	3.5	1,377	0.26%
2024/03/21	12.4	51.30	14	51.29	51.60	-1.6	1,370	-0.12%
2024/03/20	17.7	50.67	12.4	50.94	50.40	5.3	1,374	0.38%
2024/03/19	13.3	51.58	10	51.67	51.10	3.3	1,367	0.24%
2024/03/18	12.8	51.66	16.6	51.58	51.90	-3.8	1,359	-0.28%
2024/03/15	31.5	50.77	6.7	50.78	50.60	24.8	1,350	1.84%
2024/03/14	49.7	51.14	36.2	51.04	50.90	13.5	1,340	1.01%
2024/03/13	66.6	53.29	21.6	53.40	52.60	45.1	1,311	3.44%
2024/03/12	34.7	58.19	13	58.65	58.40	21.7	1,210	1.79%
2024/03/11	31.5	56.76	41.8	56.82	56.80	-10.3	1,203	-0.85%
2024/03/08	157.8	60.13	81.2	58.93	57.80	76.7	1,178	6.50%	大買/
2024/03/07	107.4	62.53	68.1	62.25	62.90	39.2	1,096	3.58%	大買/
2024/03/06	65.1	63.12	99.5	63.22	63.60	-34.4	1,024	-3.35%
2024/03/05	96.8	60.50	35.3	60.47	60.00	61.5	899	6.83%
2024/03/04	76.2	60.62	59.4	60.78	61.10	16.7	838	2.00%
2024/03/01	164.5	58.34	106	58.32	58.90	58.6	753	7.78%	大買/大賣/
2024/02/29	33.1	55.48	60.3	56.29	58.10	-27.2	626	-4.34%
2024/02/27	14.2	53.38	3.1	54.12	52.90	11.1	564	1.96%
2024/02/26	15.5	53.72	19.2	53.64	53.80	-3.7	547	-0.67%
2024/02/23	31.3	52.67	4	53.07	52.20	27.2	532	5.11%
2024/02/22	34.2	54.04	9.1	53.80	53.90	25.2	519	4.84%
2024/02/21	5.2	52.22	0.6	52.15	51.90	4.6	485	0.94%
2024/02/20	3.7	52.40	7.1	52.46	52.60	-3.4	481	-0.70%
2024/02/19	6.1	52.28	2.4	52.16	52.20	3.7	478	0.77%
2024/02/16	14.4	51.37	2.1	51.41	51.40	12.2	468	2.61%
2024/02/15	26.4	50.22	5.7	50.68	50.60	20.7	478	4.32%
2024/02/05	4.4	50.67	1	50.60	50.30	3.4	478	0.72%
2024/02/02	10.1	50.62	2	50.60	50.70	8.1	477	1.69%
2024/02/01	15.6	50.59	0	0.00	50.70	15.6	480	3.25%
2024/01/31	5.5	50.72	0	50.70	50.50	5.5	484	1.13%
2024/01/30	9.5	50.76	3	50.70	50.70	6.5	484	1.34%
2024/01/29	3.6	51.21	1.1	51.22	51.00	2.5	485	0.51%
2024/01/26	1.5	50.89	1.2	50.86	50.80	0.3	487	0.05%
2024/01/25	3.1	51.23	0.4	51.20	50.80	2.7	491	0.55%
2024/01/24	5.6	51.47	1	51.50	51.10	4.6	491	0.94%
2024/01/23	1.7	51.69	1.3	51.74	51.70	0.4	494	0.08%
2024/01/22	4.7	51.40	4.2	51.23	51.60	0.5	495	0.11%
2024/01/19	11.5	50.58	3	50.47	50.40	8.5	489	1.75%
2024/01/18	7.3	50.83	3.3	50.56	50.60	3.9	480	0.82%
2024/01/17	19.1	50.73	4.1	50.94	50.70	14.9	478	3.12%
2024/01/16	12.3	51.83	7.9	51.55	51.30	4.4	466	0.95%
2024/01/15	8.9	52.18	8.3	52.16	52.70	0.6	460	0.13%
2024/01/12	5.4	51.69	10.5	51.85	51.50	-5.1	453	-1.13%
2024/01/11	25.6	50.78	8.8	50.98	50.60	16.8	448	3.75%
2024/01/10	115.8	51.08	23.3	51.32	50.60	92.5	452	20.46%	大買/
2024/01/09	68.6	51.60	9.4	51.97	51.50	59.2	452	13.08%
2024/01/08	0	51.60	1	52.40	51.60	-1	447	-0.22%
2024/01/05	1.5	51.57	1	51.60	52.00	0.5	451	0.12%
2024/01/04	24.6	52.80	16	52.27	52.00	8.6	459	1.87%
2024/01/03	6.2	51.93	4	51.90	52.10	2.2	459	0.48%
2024/01/02	14.1	53.46	3	52.93	52.50	11.1	452	2.45%
2023/12/29	4.6	53.30	0.5	53.54	54.00	4.1	434	0.94%
2023/12/28	3.1	52.17	1	52.40	52.50	2.1	420	0.49%
2023/12/27	0	0.00	3	51.83	51.80	-3	412	-0.73%
2023/12/26	1.2	51.68	3.1	51.70	51.80	-1.9	408	-0.46%
2023/12/25	1.1	51.78	10	51.55	51.60	-9	412	-2.17%
2023/12/22	5.4	51.12	0.5	51.20	51.40	4.9	417	1.17%
2023/12/21	3.3	51.50	0	0.00	51.40	3.3	417	0.80%
2023/12/20	3	51.01	10	51.95	52.00	-7	416	-1.67%
2023/12/19	1.1	51.00	0	0.00	50.70	1.1	419	0.26%
2023/12/18	2.1	51.74	5	51.80	51.70	-2.9	425	-0.68%
2023/12/15	16.2	52.04	12.2	51.79	51.70	4.1	435	0.94%
2023/12/14	3	50.83	4	50.53	50.40	-1	427	-0.23%
2023/12/11	2	50.10	2	50.20	50.40	0	435	0.00%
2023/12/08	3	50.43	2	50.70	50.50	1	432	0.23%
2023/12/07	2.2	50.51	1	50.70	50.70	1.2	431	0.29%
2023/12/06	21	52.35	9	51.96	51.60	12	427	2.81%
2023/12/05	2	50.70	1.2	50.86	51.00	0.8	410	0.19%
2023/12/04	1	50.30	1	50.40	50.80	0	409	0.00%
2023/12/01	0	51.00	0	0.00	51.10	0	408	0.00%
2023/11/29	0	50.50	1	50.80	50.80	-1	413	-0.24%
2023/11/28	1	51.00	4	50.68	50.60	-3	416	-0.72%
2023/11/27	3	51.00	2.1	51.30	50.80	0.9	421	0.22%
2023/11/24	6	50.72	2.7	50.63	50.60	3.3	442	0.74%
2023/11/22	5.3	49.81	3.4	50.00	49.90	1.9	443	0.42%
2023/11/21	0.2	49.46	1	49.35	49.50	-0.8	444	-0.17%
2023/11/20	2.1	49.43	0.1	49.90	49.45	2	445	0.46%
2023/11/17	2.1	49.36	0.1	49.60	49.40	2.1	445	0.47%
2023/11/16	8.3	49.34	1	49.45	49.45	7.3	446	1.63%
2023/11/15	0	49.90	0	0.00	50.20	0	453	0.01%
2023/11/14	14.2	49.46	3	49.58	49.30	11.2	480	2.33%
2023/11/13	1	52.28	7	51.16	51.20	-6	465	-1.28%
2023/11/10	0	0.00	1.4	52.04	52.00	-1.4	464	-0.30%
2023/11/09	6	51.75	1	51.90	51.80	5	463	1.08%
2023/11/08	1	51.90	10.4	51.83	52.00	-9.4	470	-1.99%
2023/11/07	1.1	51.20	4	51.55	51.60	-3	467	-0.63%
2023/11/06	0	51.41	17	51.33	51.40	-17	476	-3.56%
2023/11/03	0.1	51.50	7	51.44	51.30	-7	479	-1.45%
2023/11/02	0	51.45	0.3	51.42	51.20	-0.2	483	-0.05%
2023/10/31	5	50.80	1.1	51.01	51.00	4	491	0.80%
2023/10/30	13.1	52.85	1	52.30	52.20	12.1	498	2.42%
2023/10/27	0.2	51.33	1	51.40	51.40	-0.8	499	-0.16%
2023/10/26	0	0.00	1	50.70	50.50	-1	514	-0.19%
2023/10/25	1	50.01	0	0.00	50.30	1	529	0.20%
2023/10/24	2	50.25	2	50.35	50.20	0	553	0.00%
2023/10/23	7	50.43	1	50.80	50.60	6	582	1.03%
2023/10/20	3	49.30	0	0.00	49.90	3	599	0.50%
2023/10/19	4	49.10	0	0.00	49.50	4	614	0.65%
2023/10/18	4	48.92	0	0.00	49.10	4	626	0.64%
2023/10/17	2.3	49.05	0	0.00	49.10	2.3	632	0.37%
2023/10/16	2.2	49.90	3	49.60	49.65	-0.8	637	-0.13%
2023/10/13	0.2	50.39	0	51.00	50.20	0.2	657	0.03%
2023/10/12	3.2	50.58	4	50.53	50.30	-0.8	659	-0.12%
2023/10/11	3.2	51.17	13.1	51.03	50.90	-9.8	661	-1.48%
2023/10/06	0	52.10	3	52.23	52.10	-3	671	-0.45%
2023/10/05	2	52.10	3.1	51.90	51.90	-1.1	684	-0.15%
2023/10/04	1.1	51.93	1	52.10	51.80	0.1	705	0.01%
2023/10/03	1.1	52.79	0	0.00	52.50	1.1	714	0.15%
2023/10/02	0.1	53.50	0	0.00	53.10	0.1	748	0.01%
2023/09/28	2	52.10	8	52.34	52.80	-6	778	-0.77%
2023/09/27	3	51.63	1	51.70	51.50	2	792	0.25%
2023/09/26	0	52.50	0	0.00	52.30	0	839	0.00%
2023/09/22	2	52.20	1	52.30	52.20	1	986	0.10%
2023/09/21	0	53.16	0	0.00	53.00	0	1,024	0.00%
2023/09/20	1.1	54.18	1	54.00	53.80	0.1	1,028	0.01%
2023/09/19	1.1	55.45	0	0.00	55.50	1.1	1,041	0.10%
2023/09/18	7	55.99	3	55.93	55.90	4	1,050	0.38%
2023/09/15	2	55.15	5	54.98	55.50	-3	1,067	-0.28%
2023/09/14	0	54.60	0	0.00	54.60	0	1,076	0.00%
2023/09/13	0	54.90	1	54.70	54.40	-1	1,090	-0.09%
2023/09/12	0	54.50	1	54.70	54.40	-1	1,124	-0.09%
2023/09/11	0	55.57	1	55.10	55.00	-1	1,160	-0.08%
2023/09/08	3	55.67	12	55.87	56.10	-9	1,171	-0.77%
2023/09/07	0	56.02	2	56.00	55.80	-2	1,188	-0.17%
2023/09/06	5.1	56.32	4	56.10	56.10	1.1	1,212	0.09%
2023/09/05	12	56.48	3.2	56.43	56.20	8.8	1,224	0.72%
2023/09/04	5	56.36	14.3	55.99	56.60	-9.3	1,242	-0.75%
2023/09/01	1	55.90	0	0.00	55.80	1	1,275	0.08%
2023/08/31	7.2	55.76	3	55.44	55.30	4.2	1,308	0.32%
2023/08/30	47.2	56.88	21.2	56.46	56.40	26	1,327	1.96%
2023/08/29	0	0.00	2.3	54.68	54.50	-2.3	1,322	-0.18%
2023/08/28	1.1	54.00	1	53.70	53.70	0.1	1,344	0.01%
2023/08/25	0	53.50	2	54.40	54.20	-2	1,386	-0.14%
2023/08/24	0.3	53.97	4	53.80	53.30	-3.7	1,407	-0.26%
2023/08/23	0.1	53.75	2.1	53.74	53.60	-2.1	1,465	-0.14%
2023/08/22	1.2	54.22	0	0.00	53.50	1.2	1,586	0.07%
2023/08/21	0	54.25	1	53.90	54.00	-1	1,700	-0.06%
2023/08/18	13	56.20	6.1	56.13	55.40	7	1,795	0.39%
2023/08/17	0.1	53.00	10	53.24	54.00	-9.9	1,865	-0.53%
2023/08/16	1	53.41	4	53.83	53.20	-3	1,960	-0.15%
2023/08/15	1	53.10	0	54.40	54.40	1	1,991	0.05%
2023/08/14	2.2	54.14	8	53.93	53.90	-5.8	2,009	-0.29%
2023/08/11	1	55.40	3	55.57	55.40	-2	2,012	-0.10%
2023/08/10	2.3	55.84	5	55.64	55.40	-2.7	2,031	-0.13%
2023/08/09	7	57.14	1	56.90	56.50	6	2,036	0.30%
2023/08/08	5.1	56.78	4	57.33	56.60	1.1	2,049	0.05%
2023/08/07	9	57.51	1	57.70	57.20	8	2,111	0.38%
2023/08/04	4	58.38	1.4	58.13	58.30	2.6	2,155	0.12%
2023/08/02	5.2	57.48	0	0.00	57.00	5.2	2,191	0.24%
2023/08/01	1.1	58.00	4	57.75	57.70	-2.9	2,239	-0.13%
2023/07/31	5.1	58.50	0	0.00	58.00	5.1	2,285	0.22%
2023/07/28	6.2	57.89	3	58.03	57.90	3.2	2,317	0.14%
2023/07/27	2.1	57.01	14	57.08	57.70	-11.9	2,361	-0.50%
2023/07/26	4	57.76	8	57.56	57.50	-4	2,413	-0.16%
2023/07/25	6.4	58.74	14	58.94	59.10	-7.6	2,399	-0.32%
2023/07/24	3.6	59.22	19	58.60	58.50	-15.4	2,407	-0.64%
2023/07/21	2.3	59.77	0.1	60.55	59.70	2.2	2,412	0.09%
2023/07/20	0.1	60.54	0.1	60.20	60.40	0	2,437	0.00%
2023/07/19	4.2	60.07	7.1	60.83	60.20	-2.9	2,446	-0.12%
2023/07/18	17.7	61.16	9	61.02	61.10	8.7	2,473	0.35%
2023/07/17	1	62.40	0	62.40	62.20	1	2,486	0.04%
2023/07/14	7	62.79	6	63.20	62.40	1	2,561	0.04%
2023/07/13	7.4	62.90	5.6	63.37	62.60	1.9	2,621	0.07%
2023/07/12	10.7	64.04	3	63.63	63.60	7.7	2,699	0.28%
2023/07/11	47.1	64.98	14	64.79	64.70	33.1	2,875	1.15%
2023/07/10	15.5	65.17	2.4	65.67	65.10	13.1	2,917	0.45%
2023/07/07	8.3	66.00	14	65.57	65.60	-5.7	2,932	-0.19%
2023/07/06	3.7	67.34	5.3	67.70	66.80	-1.6	2,924	-0.05%
2023/07/05	3	67.57	3	67.73	67.30	0	2,927	0.00%
2023/07/04	23.7	67.58	39.2	67.71	67.90	-15.5	2,941	-0.53%
2023/07/03	38.3	70.11	14.1	70.41	69.20	24.3	2,904	0.84%
2023/06/30	18	71.92	9	72.46	71.80	9	2,877	0.31%
2023/06/29	9.2	72.97	12.7	72.86	73.00	-3.5	2,807	-0.12%
2023/06/28	4	71.75	6	71.58	71.20	-2	2,786	-0.07%
2023/06/27	6	71.87	14	72.05	71.70	-8	2,816	-0.28%
2023/06/26	8.1	70.54	8.1	70.14	70.80	0	2,846	0.00%
2023/06/21	10.3	70.59	9.2	70.60	70.20	1.1	2,915	0.04%
2023/06/20	8.5	71.11	6	71.52	71.30	2.5	2,940	0.09%
2023/06/19	97	71.12	33	71.02	71.20	64	3,094	2.07%
2023/06/16	26.2	72.20	17.8	72.63	71.70	8.4	3,352	0.25%
2023/06/15	27.9	70.25	11	70.66	71.60	16.9	3,436	0.49%
2023/06/14	13.2	70.79	4.1	70.78	70.70	9.1	3,420	0.27%
2023/06/13	10.4	70.89	8.1	70.64	70.60	2.3	3,412	0.07%
2023/06/12	5.2	71.07	9	71.48	70.90	-3.8	3,397	-0.11%
2023/06/09	11	71.36	16	72.02	71.80	-5	3,378	-0.15%
2023/06/08	9.2	71.48	16	71.55	71.60	-6.8	3,370	-0.20%
2023/06/07	11.3	71.46	10	71.75	72.00	1.3	3,356	0.04%
2023/06/06	5.2	72.10	9	72.70	71.60	-3.8	3,338	-0.12%
2023/06/05	4	73.85	11	74.27	73.30	-7	3,311	-0.21%
2023/06/02	6.1	73.58	9	73.54	73.40	-2.9	3,298	-0.09%
2023/06/01	21.2	73.85	8.2	73.90	72.90	13	3,292	0.40%
2023/05/31	30.3	73.56	26.1	74.81	73.50	4.3	3,276	0.13%
2023/05/30	11.6	72.03	4.1	72.21	72.10	7.6	3,238	0.23%
2023/05/29	19.9	71.37	40	71.39	71.60	-20.1	3,221	-0.62%
2023/05/26	74	74.28	38.1	73.32	71.70	35.8	3,172	1.13%
2023/05/25	71.9	78.70	42.9	79.08	78.10	29	3,065	0.95%
2023/05/24	78.5	85.46	70.1	84.12	83.60	8.4	2,971	0.28%
2023/05/23	61.2	85.06	80.2	85.14	85.00	-19	2,890	-0.66%
2023/05/22	42.3	82.88	70.7	81.63	84.40	-28.4	2,823	-1.01%
2023/05/19	5	79.12	8	78.64	78.80	-3	2,738	-0.11%
2023/05/18	8.2	77.30	8.1	77.78	77.50	0.2	2,704	0.01%
2023/05/17	9	77.64	1	77.90	77.60	8	2,697	0.30%
2023/05/16	19	76.86	6	77.38	76.90	13	2,686	0.48%
2023/05/15	10	76.42	7.1	76.77	76.60	3	2,677	0.11%
2023/05/12	52.6	79.05	24.1	78.80	76.90	28.5	2,674	1.07%
2023/05/11	52.6	79.05	24.1	78.80	77.20	28.5	2,682	1.06%
2023/05/10	28.8	83.44	21.1	83.45	81.80	7.7	2,623	0.29%
2023/05/09	26.5	83.78	19.1	84.27	83.50	7.4	2,579	0.29%
2023/05/08	55.6	83.25	40.1	83.67	83.80	15.5	2,552	0.61%
2023/05/05	41.5	84.00	19.1	83.69	83.00	22.4	2,519	0.89%
2023/05/04	10.1	82.23	26	82.76	83.40	-15.9	2,527	-0.63%
2023/05/03	60.2	83.69	72	82.74	82.60	-11.8	2,522	-0.47%
2023/05/02	27.2	82.46	37.3	82.63	82.90	-10.1	2,467	-0.41%
2023/04/28	8.1	78.69	1.2	79.20	78.90	6.8	2,393	0.29%
2023/04/27	22	76.69	4	76.62	77.70	18	2,378	0.76%
2023/04/26	8.1	75.01	25	75.13	76.10	-17	2,353	-0.72%
2023/04/25	10.2	76.70	21.2	76.38	75.30	-11	2,335	-0.47%
2023/04/24	6.4	79.18	3.1	79.50	78.30	3.3	2,299	0.14%
2023/04/21	17.1	80.48	9.3	80.49	79.90	7.8	2,292	0.34%
2023/04/20	11	80.26	16	81.01	79.90	-5	2,259	-0.22%
2023/04/19	29.2	81.47	54.1	82.11	81.20	-24.8	2,249	-1.10%
2023/04/18	30.1	80.59	36	80.84	80.00	-5.9	2,177	-0.27%
2023/04/17	78.2	81.74	36.4	81.72	80.90	41.7	2,111	1.98%
2023/04/14	76.5	84.23	87.5	83.85	82.40	-11	2,025	-0.54%
2023/04/13	22.4	83.28	16.1	83.04	82.80	6.3	1,835	0.35%
2023/04/12	2.2	82.12	2.2	82.14	81.80	0.1	1,772	0.01%
2023/04/11	5.1	81.92	35.4	82.52	81.70	-30.3	1,745	-1.74%
2023/04/10	11.1	81.20	14.1	81.91	82.30	-2.9	1,718	-0.17%
2023/04/07	47.4	80.65	18	80.98	80.60	29.4	1,682	1.75%
2023/04/06	10	79.13	7	79.76	79.90	3	1,649	0.18%
2023/03/31	8.2	77.81	9	77.97	78.30	-0.8	1,632	-0.05%
2023/03/30	10.1	80.22	0	79.30	79.30	10.1	1,598	0.63%
2023/03/29	1	79.90	19.1	79.66	79.60	-18.1	1,576	-1.15%
2023/03/28	25.1	79.46	18.2	79.08	79.50	6.9	1,552	0.44%
2023/03/27	24.5	81.62	17	81.56	81.80	7.5	1,507	0.50%
2023/03/24	43.2	79.85	67.5	78.34	81.40	-24.3	1,449	-1.68%
2023/03/23	53.3	78.48	54.4	78.44	78.00	-1	1,361	-0.08%
2023/03/22	118.5	79.96	104.1	80.23	79.30	14.4	1,312	1.10%	大買/大賣/
2023/03/21	91.3	75.72	95.1	76.78	76.80	-3.8	1,142	-0.33%
2023/03/20	32	72.41	43.1	72.73	72.90	-11.1	871	-1.27%
2023/03/17	8	68.35	11	67.83	67.80	-3	756	-0.40%
2023/03/16	10.2	66.38	9	66.09	66.10	1.2	737	0.16%
2023/03/15	13	65.90	1	66.60	66.40	12	735	1.63%
2023/03/14	2	64.95	1	64.80	64.70	1	733	0.14%
2023/03/13	3.1	65.26	6	65.70	65.20	-2.9	727	-0.40%
2023/03/10	2	66.30	2	65.90	65.90	0	722	0.00%
2023/03/09	2.2	65.23	1.1	66.02	66.60	1.2	715	0.16%
2023/03/08	4	66.58	1.3	66.38	66.20	2.8	699	0.39%
2023/03/07	5	66.60	7.1	66.30	67.10	-2.1	690	-0.30%
2023/03/06	6.1	67.58	43	67.61	67.10	-36.9	677	-5.44%
2023/03/03	12.2	68.70	5	68.36	68.00	7.1	663	1.08%
2023/03/02	4	68.53	1	69.10	68.70	3	655	0.46%
2023/03/01	1	68.60	0	0.00	69.10	1	648	0.16%
2023/02/24	15	68.96	6	68.63	68.60	9	640	1.40%
2023/02/23	19	70.58	6	71.00	70.50	13	630	2.06%
2023/02/22	29.1	70.81	16.1	71.00	70.50	13	614	2.11%
2023/02/21	20.2	71.07	26	71.49	70.90	-5.8	591	-0.98%
2023/02/20	16.2	69.67	22	70.32	70.10	-5.9	565	-1.04%
2023/02/17	7	68.54	7.2	68.32	68.60	-0.2	531	-0.03%
2023/02/16	16	67.52	2.4	67.69	67.30	13.6	518	2.62%
2023/02/15	9	68.01	3	67.90	67.30	6	515	1.16%
2023/02/14	6.1	67.02	6	67.50	67.40	0.1	501	0.02%
2023/02/13	11	66.13	6	66.95	67.30	5	497	1.00%
2023/02/10	10	66.23	18	66.01	66.50	-8	486	-1.64%
2023/02/09	26.3	65.45	13.1	65.37	65.60	13.2	475	2.77%
2023/02/08	8.1	66.92	5	66.66	66.60	3.1	448	0.69%
2023/02/07	5.1	67.12	17.1	67.39	67.70	-11.9	436	-2.74%
2023/02/06	15.2	67.45	12.1	67.29	67.20	3.1	428	0.73%
2023/02/03	16.2	69.74	5.3	69.08	68.10	10.9	414	2.64%
2023/02/02	49.5	70.26	31.1	70.50	70.20	18.4	386	4.77%
2023/02/01	12.1	67.45	12.2	66.36	68.00	-0.1	330	-0.04%
2023/01/31	1	63.00	5	63.18	63.00	-4	291	-1.37%
2023/01/30	3.1	61.48	1	60.80	61.00	2.1	300	0.70%
2023/01/16	3	61.27	0	0.00	61.70	3	300	1.00%
2023/01/13	0	0.00	2	61.40	61.10	-2	301	-0.66%
2023/01/12	4.1	63.01	2	62.10	62.10	2.1	312	0.67%
2023/01/11	6.2	63.14	8	63.43	63.50	-1.8	318	-0.56%
2023/01/10	11	63.17	2.3	63.45	62.70	8.7	317	2.74%
2023/01/09	1	63.10	6	63.00	63.30	-5	309	-1.61%
2023/01/06	0	0.00	4	61.05	60.50	-4	282	-1.42%
2023/01/05	10	59.77	2	59.95	59.40	8	284	2.82%
2023/01/04	3	59.20	2	59.15	59.30	1	281	0.36%
2023/01/03	0	0.00	0	57.00	57.30	0	280	-0.01%
2022/12/30	1	57.00	2	57.00	56.90	-1	285	-0.35%
2022/12/29	0	0.00	1	56.70	57.00	-1	301	-0.33%
2022/12/28	1	56.70	1.1	57.16	56.70	-0.1	318	-0.03%
2022/12/27	0	57.03	1	56.90	57.20	-1	346	-0.29%
2022/12/26	0	0.00	0	56.50	56.20	0	369	0.00%
2022/12/23	5	55.64	0	0.00	55.50	5	420	1.19%
2022/12/22	1	56.20	0	55.10	56.20	1	495	0.20%
2022/12/21	1	55.29	0	0.00	55.10	1	534	0.19%
2022/12/20	3	55.50	0	0.00	54.40	3	545	0.55%
2022/12/19	0	0.00	2	56.95	56.70	-2	554	-0.36%
2022/12/16	1	56.50	3	57.00	56.80	-2	580	-0.34%
2022/12/15	0	0.00	5	58.12	58.00	-5	586	-0.85%
2022/12/14	2	57.25	0	0.00	57.50	2	591	0.34%
2022/12/13	1.1	57.58	1	57.10	57.10	0.1	589	0.02%
2022/12/12	1	57.70	0	0.00	58.00	1	589	0.17%
2022/12/09	2	57.90	2	56.60	56.60	0	593	0.00%
2022/12/08	5	57.56	1.1	58.10	58.10	3.9	589	0.66%
2022/12/07	4	57.28	6	57.70	57.40	-2	585	-0.34%
2022/12/05	1.1	56.95	0	0.00	56.40	1.1	575	0.19%
2022/12/02	0	0.00	2	55.90	56.50	-2	572	-0.35%
2022/12/01	6	55.07	0	0.00	55.10	6	570	1.05%
2022/11/24	0	52.80	0	0.00	52.30	0	570	0.00%
2022/11/22	1	52.60	1	52.70	52.30	0	573	0.00%
2022/11/21	1	53.79	1.1	54.19	53.60	-0.1	572	-0.02%
2022/11/18	0.1	52.33	0	0.00	52.60	0.1	569	0.02%
2022/11/17	0.1	52.90	0	0.00	52.90	0.1	575	0.01%
2022/11/16	0.1	52.00	0	0.00	52.20	0.1	577	0.02%
2022/11/15	1.1	52.70	2	52.70	52.70	-0.9	578	-0.16%
2022/11/14	0.1	53.30	0.1	53.00	53.00	0	577	0.00%
2022/11/11	0	53.30	0	0.00	52.30	0	575	0.01%
2022/11/10	0	52.70	0	0.00	52.50	0	575	0.01%
2022/11/09	0	54.50	0	0.00	51.70	0	574	0.00%
2022/11/08	1	51.91	1	52.40	51.70	0	578	0.00%
2022/11/07	1	52.12	0.1	52.14	52.20	1	578	0.16%
2022/11/04	1	50.50	0	0.00	51.00	1	576	0.17%
2022/11/03	6.1	50.89	6	50.70	51.00	0.1	577	0.02%
2022/11/02	1	50.70	0	0.00	51.00	1	577	0.17%
2022/10/31	0	49.80	0	0.00	49.65	0	577	0.00%
2022/10/28	7.1	49.05	0	0.00	48.80	7.1	578	1.22%
2022/10/27	1.1	49.80	0	0.00	50.40	1.1	574	0.19%
2022/10/26	4	50.25	0	0.00	49.80	4	571	0.70%
2022/10/24	11	52.38	1	52.60	52.30	10	557	1.79%
2022/10/21	2.1	52.09	1	52.10	52.00	1.1	555	0.20%
2022/10/20	3	51.60	4	52.40	53.20	-1	553	-0.18%
2022/10/19	5.1	54.42	1	54.70	53.90	4.1	539	0.76%
2022/10/18	11.1	54.93	1	54.90	54.60	10.1	534	1.89%
2022/10/17	3.1	56.32	2	56.40	56.70	1.1	541	0.20%
2022/10/14	5	58.56	4	58.68	57.70	1	539	0.19%
2022/10/13	5.1	59.65	10	58.52	57.50	-4.9	537	-0.91%
2022/10/12	7	60.24	0	0.00	60.30	7	525	1.33%
2022/10/11	2	60.50	2	60.75	62.00	0	522	0.00%
2022/10/07	3	62.00	3	62.17	61.90	0	514	0.00%
2022/10/06	5	61.68	8	61.76	62.20	-3	512	-0.59%
2022/10/05	17	62.68	22.1	62.83	62.40	-5.1	503	-1.02%
2022/10/04	24	62.88	21.1	62.77	63.00	2.9	490	0.59%
2022/10/03	34	62.40	36	61.40	61.10	-2	464	-0.43%
2022/09/30	85	62.18	87	62.30	62.50	-2	444	-0.45%
2022/09/29	67	60.84	57.1	61.38	61.60	9.9	396	2.50%
2022/09/28	7.1	59.90	13.2	58.75	57.90	-6.1	324	-1.87%
2022/09/27	4	58.53	6	57.90	59.20	-2	288	-0.69%
2022/09/26	4	58.90	2	58.05	56.50	2	280	0.72%
2022/09/23	6.3	59.80	15.2	59.59	58.40	-9	277	-3.24%
2022/09/22	1	56.60	0.2	56.91	57.00	0.8	256	0.31%
2022/09/21	0	0.00	1.2	56.29	56.50	-1.2	257	-0.45%
2022/09/20	1	54.50	0	0.00	54.50	1	273	0.37%
2022/09/19	1	54.50	0	0.00	54.40	1	283	0.35%
2022/09/16	2	56.20	0	0.00	55.00	2	294	0.68%
2022/09/15	0	55.90	0	0.00	54.50	0	291	0.00%
2022/09/13	0	54.60	0	0.00	54.50	0	306	0.00%
2022/09/12	1	53.90	0	0.00	54.10	1	308	0.32%
2022/09/06	0	54.00	0.2	53.50	53.50	-0.2	364	-0.04%
2022/09/05	0	55.10	0	0.00	54.60	0	364	0.00%
2022/09/02	0.2	55.10	0	0.00	55.10	0.2	369	0.05%
2022/09/01	0.8	55.13	0	0.00	55.10	0.8	377	0.20%
2022/08/30	0	55.30	0	0.00	55.50	0	393	0.01%
2022/08/29	1	55.40	0	0.00	54.90	1	395	0.25%
2022/08/26	0	56.77	0	0.00	56.60	0	397	0.00%
2022/08/25	2	56.30	2	57.00	56.50	0	402	0.00%
2022/08/24	2	57.40	3	57.97	57.20	-1	406	-0.25%
2022/08/23	0	57.00	0	0.00	56.80	0	405	0.00%
2022/08/19	0.1	55.43	4	55.35	55.50	-3.9	415	-0.93%
2022/08/18	0	56.00	1	55.90	55.90	-1	419	-0.24%
2022/08/17	1	56.30	0	0.00	56.20	1	423	0.24%
2022/08/16	2	56.80	0	0.00	56.30	2	426	0.47%
2022/08/15	1	56.10	0.1	55.90	56.40	0.9	432	0.21%
2022/08/11	1.1	54.91	1	55.00	54.90	0.1	467	0.01%
2022/08/10	0	54.30	0	0.00	54.90	0	474	0.00%
2022/08/09	0	54.65	0	0.00	54.70	0	481	0.00%
2022/08/08	0	54.40	0	0.00	54.00	0	504	0.01%
2022/08/05	0	56.00	0	0.00	54.50	0	543	0.00%
2022/08/04	1	53.51	0	0.00	54.00	1	569	0.18%
2022/08/03	3	55.77	2	55.10	55.00	1	579	0.17%
2022/08/01	0	57.40	0	0.00	57.20	0	634	0.00%
2022/07/29	1	56.20	0	0.00	56.90	1	660	0.15%
2022/07/28	2	56.00	2	56.60	55.90	0	683	0.00%
2022/07/27	0	0.00	1	56.10	56.30	-1	706	-0.14%
2022/07/26	3	58.20	0	59.60	56.70	3	757	0.40%
2022/07/25	2	57.80	1	58.70	57.90	1	829	0.12%
2022/07/22	7	58.69	9	58.52	57.70	-2	928	-0.22%
2022/07/21	2	55.60	1	55.80	57.00	1	1,258	0.08%
2022/07/19	0	56.00	10	56.00	55.80	-10	1,400	-0.71%
2022/07/18	0	55.50	4	55.70	55.50	-4	1,402	-0.28%
2022/07/15	0	55.76	0	0.00	55.30	0	1,418	0.00%
2022/07/14	2	54.95	2	56.00	56.00	0	1,461	0.00%
2022/07/13	0	0.00	13	57.18	56.90	-13	1,463	-0.89%
2022/07/12	0.1	55.10	0	0.00	54.80	0.1	1,462	0.01%
2022/07/11	0	0.00	1	56.80	57.40	-1	1,495	-0.07%
2022/07/08	1	56.40	0	0.00	56.00	1	1,496	0.07%
2022/07/07	3.1	56.47	1	54.90	56.30	2.1	1,495	0.14%
2022/07/06	0	0.00	2	56.70	55.70	-2	1,496	-0.13%
2022/07/04	0	0.00	1	55.10	55.30	-1	1,506	-0.07%
2022/07/01	0	0.00	1	56.20	55.90	-1	1,522	-0.07%
2022/06/30	1	56.60	1	56.70	57.00	0	1,557	0.00%
2022/06/29	2	57.70	0	0.00	57.40	2	1,555	0.13%
2022/06/28	8	59.26	24	59.50	58.00	-16	1,563	-1.02%
2022/06/27	1	58.60	2	58.15	57.80	-1	1,543	-0.06%
2022/06/24	4	58.35	3	58.10	58.10	1	1,539	0.06%
2022/06/23	0	55.60	5	55.20	56.70	-5	1,532	-0.33%
2022/06/22	7	56.36	1	56.10	55.50	6	1,528	0.39%
2022/06/21	3	56.73	2	56.50	56.70	1	1,532	0.07%
2022/06/20	0	0.00	2	54.30	54.50	-2	1,529	-0.13%
2022/06/17	1	54.50	3	54.83	56.00	-2	1,527	-0.13%
2022/06/16	4	57.60	3	56.80	55.20	1	1,524	0.07%
2022/06/15	43	59.08	30	57.75	57.50	13	1,519	0.86%
2022/06/14	1	55.90	2	55.45	55.90	-1	1,485	-0.07%
2022/06/13	0	56.80	7	56.54	56.60	-7	1,482	-0.47%
2022/06/10	1	58.20	0	0.00	57.50	1	1,478	0.07%
2022/06/09	6	58.90	1.1	59.07	58.80	4.9	1,471	0.33%
2022/06/08	3	57.43	1.1	57.29	57.80	1.9	1,460	0.13%
2022/06/07	0.1	56.50	5	56.10	56.40	-5	1,454	-0.34%
2022/06/06	4	55.60	4	55.53	55.80	0	1,453	0.00%
2022/06/02	2	55.00	1	54.70	54.60	1	1,451	0.07%
2022/06/01	1	54.40	0	0.00	54.30	1	1,453	0.07%
2022/05/31	3	53.77	0	0.00	53.90	3	1,452	0.21%
2022/05/30	3	53.30	1	53.20	53.40	2	1,455	0.14%
2022/05/27	2	51.75	21	51.75	52.00	-19	1,443	-1.32%
2022/05/26	3	51.47	1	52.40	51.30	2	1,446	0.14%
2022/05/25	0	51.20	0	0.00	51.80	0	1,445	0.00%
2022/05/24	2	51.40	2	51.50	51.40	0	1,454	0.00%
2022/05/23	1	52.41	2	52.15	51.80	-1	1,473	-0.06%
2022/05/20	18	53.74	15	54.12	52.50	3	1,470	0.21%
2022/05/19	6	51.97	0	0.00	51.80	6	1,445	0.41%
2022/05/18	2	52.60	0	0.00	52.80	2	1,437	0.14%
2022/05/17	1	51.80	2	52.10	52.60	-1	1,432	-0.07%
2022/05/16	1.1	53.58	4.3	51.22	51.60	-3.2	1,423	-0.22%
2022/05/13	19	54.69	22	53.40	53.10	-3	1,401	-0.21%
2022/05/12	2.1	54.16	0.7	55.30	53.00	1.4	1,364	0.10%
2022/05/11	12	57.53	6	57.73	57.50	6	1,337	0.45%
2022/05/10	6.2	58.43	1.2	57.15	58.70	5	1,326	0.38%
2022/05/09	8	60.09	16.1	60.16	58.00	-8.1	1,315	-0.62%
2022/05/06	12	63.87	7.1	63.41	63.40	4.9	1,282	0.38%
2022/05/05	24	67.29	28	67.03	66.40	-4	1,269	-0.32%
2022/05/04	7	66.53	11	66.88	66.50	-4	1,245	-0.32%
2022/05/03	32.5	67.80	27.3	68.17	67.00	5.2	1,229	0.42%
2022/04/29	34.1	71.09	23.3	71.00	70.00	10.8	1,179	0.92%
2022/04/28	61.4	71.94	71	70.76	70.40	-9.6	1,118	-0.86%
2022/04/27	465.3	70.72	465.2	70.46	72.50	0	1,015	0.00%	大買/大賣/
2022/04/26	50	67.31	39.4	68.59	69.40	10.6	666	1.59%
2022/04/25	1	63.00	5	62.90	63.10	-4	530	-0.75%
2022/04/22	2	65.55	0.3	65.50	65.30	1.8	522	0.33%
2022/04/21	4	65.60	5	67.78	65.30	-1	522	-0.19%
2022/04/20	14.1	67.34	17.4	67.11	66.50	-3.3	512	-0.65%
2022/04/19	1	64.20	0	0.00	64.10	1	467	0.21%
2022/04/18	0	0.00	7	63.84	63.60	-7	466	-1.50%
2022/04/15	3	64.80	12.2	64.37	63.90	-9.2	464	-1.97%
2022/04/14	1	63.70	2	62.80	62.60	-1	430	-0.23%
2022/04/13	0	62.75	0	0.00	62.40	0	431	0.00%
2022/04/12	5	62.01	3	62.24	62.50	2	434	0.46%
2022/04/11	11	63.19	5	64.70	62.80	6	437	1.37%
2022/04/08	5	63.80	1	63.50	64.20	4	427	0.94%
2022/04/07	5	64.04	13	64.01	63.00	-8	429	-1.86%
2022/04/06	68	65.95	63.5	65.71	65.70	4.6	415	1.10%
2022/04/01	2.1	63.13	2	64.05	63.80	0.1	371	0.02%
2022/03/31	8	64.31	7	64.41	63.00	1	371	0.27%
2022/03/30	10	62.50	1	62.50	62.40	9	359	2.50%
2022/03/29	0	0.00	2	62.46	62.10	-2	358	-0.56%
2022/03/28	0	63.20	0	0.00	62.60	0	357	0.01%
2022/03/25	2.1	63.99	0	0.00	63.60	2.1	358	0.57%
2022/03/24	3.1	64.45	3.3	64.04	64.10	-0.2	375	-0.05%
2022/03/22	1.1	63.55	0	0.00	63.50	1.1	391	0.28%
2022/03/21	2	64.30	0	0.00	63.70	2	392	0.51%
2022/03/18	1	63.53	0	0.00	64.30	1	391	0.26%
2022/03/17	0.1	63.50	0	0.00	63.40	0.1	386	0.02%
2022/03/15	0	0.00	1.2	63.02	62.70	-1.2	386	-0.31%
2022/03/10	2	64.74	0	0.00	64.30	2	387	0.52%
2022/03/09	1.1	63.81	0	0.00	63.90	1.1	392	0.27%
2022/03/08	0	63.50	1.2	62.91	62.60	-1.2	393	-0.29%
2022/03/07	0	64.10	4	64.23	64.00	-4	390	-1.02%
2022/03/04	1	67.20	0	0.00	66.10	1	385	0.26%
2022/03/03	1.3	68.18	1	67.60	67.90	0.3	384	0.08%
2022/02/25	4.2	66.91	1	67.10	66.30	3.2	379	0.84%
2022/02/24	1.5	68.43	1	67.30	66.10	0.5	379	0.13%
2022/02/23	3	68.43	3	68.30	68.90	0	369	0.00%
2022/02/22	0	0.00	0.3	65.53	65.60	-0.3	350	-0.09%
2022/02/18	1	65.80	4	66.03	65.80	-3	351	-0.85%
2022/02/16	1	64.80	1	64.60	64.70	0	350	0.00%
2022/02/11	0	0.00	1	66.00	66.10	-1	357	-0.29%
2022/02/09	0	0.00	1	67.00	66.50	-1	360	-0.28%
2022/02/08	4.2	66.42	5	66.22	66.50	-0.8	357	-0.22%
2022/02/07	3	64.70	2.2	64.29	65.90	0.8	350	0.23%
2022/01/26	0.1	62.30	0	0.00	62.10	0.1	337	0.01%
2022/01/24	1	64.00	0	0.00	63.70	1	339	0.29%
2022/01/21	1	64.60	1.1	64.12	64.30	-0.1	342	-0.01%
2022/01/20	0	0.00	5	62.70	63.60	-5	343	-1.46%
2022/01/19	5	63.00	4	62.80	62.80	1	342	0.29%
2022/01/18	0	0.00	0	62.80	62.50	0	342	0.00%
2022/01/17	0.1	63.00	1	62.30	62.70	-0.9	343	-0.26%
2022/01/14	2	63.20	0	0.00	62.80	2	347	0.58%
2022/01/13	1	64.80	1	64.10	63.70	0	348	0.00%
2022/01/12	1.1	63.00	0	0.00	63.00	1.1	342	0.32%
2022/01/11	2	63.05	1	63.30	63.00	1	345	0.29%
2022/01/10	1	63.50	3	63.93	63.90	-2	344	-0.58%
2022/01/07	0	0.00	0	62.90	62.80	0	342	0.00%
2022/01/06	0	0.00	4	63.85	63.70	-4	343	-1.16%
2022/01/05	0	0.00	5	63.92	63.70	-5	344	-1.46%
2022/01/04	0	0.00	0.4	63.89	64.00	-0.4	343	-0.11%
2022/01/03	1	62.50	0	0.00	62.70	1	346	0.29%
2021/12/30	5.1	62.69	0	0.00	63.00	5.1	360	1.40%
2021/12/28	2	61.65	2	61.70	61.70	0	402	0.00%
2021/12/24	1	61.10	0	0.00	61.40	1	482	0.21%
2021/12/23	1	61.00	1	61.00	61.40	0	529	0.00%
2021/12/22	0	61.40	0	0.00	61.40	0	544	0.00%
2021/12/21	1	61.20	1	61.70	61.70	0	541	0.00%
2021/12/20	3.1	63.41	5	62.62	61.90	-2	538	-0.37%
2021/12/17	6.1	62.98	5	63.00	61.40	1.1	522	0.21%
2021/12/16	1.1	61.09	0	0.00	61.40	1.1	502	0.21%
2021/12/15	3	61.20	0	0.00	61.40	3	506	0.59%
2021/12/14	0.1	61.01	0	0.00	61.40	0.1	508	0.02%
2021/12/13	0	61.40	0	0.00	61.40	0	511	0.01%
2021/12/10	0	61.40	0	61.10	61.30	0	512	0.00%
2021/12/09	0	60.90	0	0.00	60.90	0	513	0.00%
2021/12/07	1.1	60.80	0	60.80	60.90	1.1	512	0.20%
2021/12/06	0.1	60.80	0	0.00	60.90	0.1	513	0.01%
2021/12/03	0.4	60.60	0	0.00	60.90	0.4	516	0.08%
2021/12/02	1	60.51	0	0.00	61.00	1	511	0.20%
2021/12/01	0	61.10	0	61.30	61.10	0	509	0.00%
2021/11/30	0	61.20	0	0.00	61.10	0	511	0.00%
2021/11/29	0	0.00	0.6	62.94	61.00	-0.6	515	-0.11%
2021/11/26	0.1	61.85	0	0.00	62.00	0.1	514	0.02%
2021/11/25	0	62.60	2	62.45	62.80	-2	511	-0.39%
2021/11/23	0	62.10	0.2	62.10	62.80	-0.2	512	-0.03%
2021/11/22	0	0.00	0.3	62.50	63.10	-0.3	520	-0.06%
2021/11/19	2.1	63.25	5	63.50	63.10	-3	519	-0.57%
2021/11/18	0.1	63.40	1	63.41	64.30	-1	520	-0.18%
2021/11/17	1	62.80	0	0.00	63.40	1	520	0.20%
2021/11/16	1	62.91	0	0.00	63.60	1	522	0.20%
2021/11/12	0	62.77	0	0.00	63.70	0	534	0.01%
2021/11/11	0	63.10	1	63.10	63.10	-1	535	-0.18%
2021/11/09	1	63.50	0	0.00	63.50	1	542	0.19%
2021/11/08	1	63.60	0	0.00	63.50	1	542	0.18%
2021/11/05	0.1	63.20	0	63.14	63.20	0.1	546	0.01%
2021/11/04	2.1	64.39	3	64.17	64.00	-0.9	545	-0.17%
2021/11/03	0	64.10	0	0.00	64.20	0	546	0.00%
2021/11/02	0	64.80	0	0.00	63.60	0	546	0.00%
2021/11/01	2	65.60	0.1	65.60	65.20	2	544	0.36%
2021/10/29	0	64.50	0.1	64.80	64.10	-0.1	542	-0.02%
2021/10/28	1	65.90	3.1	63.72	65.00	-2.1	538	-0.39%
2021/10/27	0	63.50	0	0.00	63.40	0	526	0.00%
2021/10/25	0	0.00	1	63.20	63.40	-1	531	-0.19%
2021/10/22	0	63.60	1	63.50	63.50	-1	537	-0.18%
2021/10/21	0.1	64.88	0.2	64.70	64.60	-0.1	537	-0.02%
2021/10/20	0	65.40	0.1	66.50	65.50	-0.1	535	-0.02%
2021/10/19	2.1	66.79	1	66.30	66.50	1	534	0.20%
2021/10/18	1	66.06	0	0.00	65.70	1	536	0.19%
2021/10/15	2	66.10	0.1	66.07	65.70	1.9	551	0.34%
2021/10/14	0	0.00	1.2	65.13	65.50	-1.2	560	-0.21%
2021/10/13	1	66.30	1	66.40	66.30	0	599	0.00%
2021/10/12	0	66.20	0.1	66.20	65.70	-0.1	597	-0.01%
2021/10/08	3	67.33	3	67.60	67.00	0	595	0.00%
2021/10/07	3.2	66.72	12	66.32	67.40	-8.8	592	-1.48%
2021/10/06	16.1	67.22	13.4	66.83	66.30	2.8	585	0.47%
2021/10/05	4	63.33	3.3	63.78	63.40	0.8	545	0.14%
2021/10/04	7	65.53	7	64.86	64.40	0	541	0.00%
2021/10/01	43.9	68.67	47.3	67.58	65.30	-3.4	530	-0.63%
2021/09/30	21	66.00	7	66.83	67.00	14	472	2.97%
2021/09/29	1.2	63.87	1	60.80	62.60	0.2	447	0.04%
2021/09/28	1	61.10	0	61.90	61.10	1	448	0.22%
2021/09/23	1	60.69	0	61.50	60.50	1	479	0.21%
2021/09/22	2	61.50	1	61.00	60.90	1	478	0.21%
2021/09/16	0	0.00	1	62.60	62.20	-1	481	-0.21%
2021/09/15	0	0.00	1	62.90	62.90	-1	480	-0.21%
2021/09/14	2	63.55	0	0.00	63.50	2	485	0.41%
2021/09/10	1	63.50	4.1	63.46	63.70	-3.1	512	-0.60%
2021/09/08	0	63.50	0	0.00	62.80	0	527	0.01%
2021/09/07	0	0.00	0.1	64.70	64.20	-0.1	553	-0.01%
2021/09/06	0	64.90	0	0.00	64.50	0	560	0.00%
2021/09/03	1	64.80	1	64.90	64.90	0	572	0.00%
2021/09/02	2	64.95	0	0.00	64.90	2	581	0.34%
2021/08/30	0	0.00	5	65.40	65.30	-5	596	-0.84%
2021/08/27	2	65.20	0	0.00	65.20	2	618	0.33%
2021/08/26	2	67.20	7	67.14	66.50	-5	623	-0.80%
2021/08/24	1	65.30	1	65.00	64.60	0	634	0.00%
2021/08/23	0.1	64.70	0	0.00	64.70	0.1	646	0.01%
2021/08/20	0.1	65.08	1	64.60	64.00	-0.9	658	-0.14%
2021/08/18	0.1	66.00	14	65.96	66.00	-13.9	660	-2.10%
2021/08/17	0	67.00	4	66.93	66.00	-4	670	-0.59%
2021/08/16	5.1	68.88	15	68.33	67.30	-9.9	673	-1.47%
2021/08/13	2	69.10	2	69.60	69.00	0	677	0.00%
2021/08/12	5	70.04	0	0.00	70.20	5	699	0.71%
2021/08/11	4	70.08	0	0.00	70.20	4	726	0.55%
2021/08/10	2	71.80	1	70.90	71.00	1	754	0.13%
2021/08/09	2	73.00	0	0.00	72.30	2	811	0.25%
2021/08/05	0	72.80	1	73.00	72.50	-1	908	-0.11%
2021/08/04	1	72.62	0	72.20	72.50	1	1,042	0.10%
2021/08/03	4	71.80	5	71.74	71.60	-1	1,150	-0.09%
2021/07/30	1.1	71.00	0	0.00	70.90	1.1	1,319	0.08%
2021/07/29	1	71.20	4	71.05	71.20	-3	1,419	-0.21%
2021/07/28	7.2	71.49	7	71.27	71.10	0.2	1,460	0.01%
2021/07/27	16	72.94	0	0.00	72.50	16	1,579	1.01%
2021/07/26	1	73.20	0	0.00	73.00	1	1,814	0.06%
2021/07/23	0	0.00	1	73.50	73.10	-1	1,881	-0.05%
2021/07/22	8	72.71	2	72.60	72.60	6	1,894	0.32%
2021/07/21	7	73.10	3	74.27	72.60	4	1,933	0.21%
2021/07/20	2	74.40	5.1	74.32	74.30	-3	1,993	-0.15%
2021/07/19	30.4	75.89	13.1	75.91	75.90	17.2	2,003	0.86%
2021/07/16	0	0.00	0.1	73.00	72.80	-0.1	1,988	-0.01%
2021/07/15	0	0.00	1	72.60	73.00	-1	2,001	-0.05%
2021/07/14	0	72.50	6	72.50	72.40	-6	2,015	-0.30%
2021/07/13	3	73.13	3	72.90	72.70	0	2,036	0.00%
2021/07/12	1	73.30	6	73.38	73.30	-5	2,048	-0.24%
2021/07/09	0	0.00	1	73.70	73.40	-1	2,054	-0.05%
2021/07/08	0	0.00	3	74.37	73.70	-3	2,108	-0.14%
2021/07/07	4	74.82	4	74.50	74.20	0	2,126	0.00%
2021/07/06	28	75.56	11	75.14	75.20	17	2,141	0.79%
2021/07/05	6	73.10	2	73.30	74.40	4	2,128	0.19%
2021/07/02	2	72.85	0	0.00	72.40	2	2,124	0.09%
2021/07/01	2	72.10	6	73.02	72.80	-4	2,125	-0.19%
2021/06/30	1	72.70	12	73.25	72.70	-11	2,117	-0.52%
2021/06/29	1	72.70	2	72.75	72.70	-1	2,114	-0.05%
2021/06/28	4	73.28	3	73.20	73.20	1	2,120	0.05%
2021/06/25	1	74.10	1	74.00	73.50	0	2,123	0.00%
2021/06/24	2.1	73.80	2.1	73.95	73.80	0	2,124	0.00%
2021/06/23	1	73.70	0	0.00	73.70	1	2,129	0.05%
2021/06/22	3	73.67	7	74.21	73.10	-4	2,135	-0.19%
2021/06/21	3.3	72.26	1	73.50	72.10	2.3	2,138	0.11%
2021/06/18	0.2	74.37	1	74.30	73.90	-0.9	2,137	-0.04%
2021/06/17	1.1	74.61	1.2	74.53	74.30	-0.1	2,147	0.00%
2021/06/16	5	75.54	6	75.62	74.80	-1	2,164	-0.05%
2021/06/15	2	73.50	0.1	73.72	73.50	1.9	2,147	0.09%
2021/06/11	1	73.10	17	73.13	72.90	-16	2,156	-0.74%
2021/06/09	0.1	71.75	0	0.00	72.10	0.1	2,160	0.01%
2021/06/08	0	0.00	12	71.82	71.70	-12	2,194	-0.55%
2021/06/07	12	71.90	0	72.30	71.50	12	2,217	0.54%
2021/06/04	10.1	75.29	5	74.26	73.30	5.1	2,218	0.23%
2021/06/03	2	73.70	2	73.80	73.30	0	2,209	0.00%
2021/06/02	2.2	74.14	3	74.70	73.60	-0.8	2,212	-0.04%
2021/06/01	5	73.42	10	73.46	74.10	-5	2,204	-0.23%
2021/05/31	4	73.25	1	73.00	72.80	3	2,203	0.14%
2021/05/28	1	72.80	2	73.30	72.40	-1	2,201	-0.05%
2021/05/26	2	72.31	4	72.27	72.20	-2	2,196	-0.09%
2021/05/25	2.1	72.45	12	72.62	72.20	-9.9	2,193	-0.45%
2021/05/24	5	71.14	8	71.55	71.90	-3	2,190	-0.14%
2021/05/21	0	0.00	8	71.99	71.80	-8	2,194	-0.36%
2021/05/20	12.4	73.66	14.1	72.94	70.80	-1.6	2,197	-0.07%
2021/05/19	17	73.63	1.6	73.80	74.50	15.4	2,181	0.70%
2021/05/18	15.1	71.11	13.1	71.13	71.90	2.1	2,166	0.10%
2021/05/17	5.1	69.29	7.1	69.22	68.40	-2	2,149	-0.09%
2021/05/14	2	76.55	7.2	76.50	75.90	-5.2	2,092	-0.25%
2021/05/13	28.1	77.05	29	76.30	75.20	-0.9	2,060	-0.05%
2021/05/12	25.6	80.92	33.2	78.68	78.60	-7.6	2,006	-0.38%
2021/05/11	15.4	87.52	21.2	86.18	83.80	-5.8	1,876	-0.31%
2021/05/10	70.1	88.04	58.1	88.23	89.30	11.9	1,775	0.67%
2021/05/07	17	85.86	17	85.85	85.00	0	1,674	0.00%
2021/05/06	34.1	85.06	24.8	85.41	86.30	9.3	1,615	0.58%
2021/05/05	12.2	82.22	51	82.07	81.30	-38.8	1,514	-2.56%
2021/05/04	41.8	84.94	40	82.93	81.90	1.8	1,479	0.12%
2021/05/03	115	88.98	32.2	88.58	87.70	82.8	1,366	6.06%	大買/
2021/04/29	17.2	84.98	27.4	84.68	85.30	-10.2	1,140	-0.90%
2021/04/28	3	81.77	3.3	81.99	82.10	-0.3	1,087	-0.03%
2021/04/27	9.2	82.83	1.2	82.25	82.80	8	1,096	0.73%
2021/04/26	20.4	85.02	11.1	85.20	85.00	9.3	1,062	0.88%
2021/04/23	2.1	82.40	0.1	82.36	82.70	2	995	0.20%
2021/04/22	1.5	82.47	2.1	82.85	80.60	-0.6	998	-0.06%
2021/04/21	2	81.60	8	82.03	82.10	-6	984	-0.61%
2021/04/20	2.3	82.27	0	0.00	82.30	2.3	983	0.23%
2021/04/19	1.1	82.12	10	82.63	83.00	-8.9	987	-0.90%
2021/04/16	1	80.80	23.1	80.65	80.80	-22.1	966	-2.29%
2021/04/15	7.2	79.19	0	79.60	78.80	7.2	954	0.75%
2021/04/14	38.2	77.63	10	78.82	77.70	28.2	960	2.93%
2021/04/13	4.4	82.28	2	80.95	80.00	2.4	926	0.26%
2021/04/12	2.3	82.01	8	81.98	82.20	-5.7	936	-0.61%
2021/04/09	2	81.21	11	81.15	80.70	-9	925	-0.97%
2021/04/08	5.2	81.22	1	81.40	81.20	4.2	918	0.46%
2021/04/07	2	80.65	3	80.87	80.60	-1	909	-0.11%
2021/04/06	3	80.23	6.5	80.66	80.50	-3.5	909	-0.38%
2021/04/01	11.1	79.73	0.1	80.80	79.50	11	902	1.21%
2021/03/31	1	78.90	6	79.57	80.00	-5	903	-0.55%
2021/03/30	26	78.31	5	79.44	79.50	21	898	2.34%
2021/03/29	1	78.30	22	78.52	78.60	-21	902	-2.33%
2021/03/26	2	77.60	5	77.64	78.00	-3	910	-0.33%
2021/03/25	3	77.87	2	78.25	78.10	1	917	0.11%
2021/03/24	31	77.44	0	0.00	77.00	31	918	3.38%
2021/03/23	3	78.23	4	78.42	78.60	-1	911	-0.11%
2021/03/22	14	78.91	3.7	79.33	78.90	10.3	911	1.13%
2021/03/19	7.5	80.49	16	80.49	80.20	-8.5	913	-0.93%
2021/03/18	2.1	81.81	9.1	81.96	81.90	-7	908	-0.77%
2021/03/17	7.6	82.80	8	82.80	82.30	-0.5	932	-0.05%
2021/03/16	9.2	82.88	7	82.73	82.40	2.2	942	0.23%
2021/03/15	3	83.53	0	0.00	83.30	3	941	0.32%
2021/03/12	41.1	84.24	37.4	84.18	84.00	3.8	940	0.40%
2021/03/11	7	82.81	7	82.51	82.80	0	927	0.00%
2021/03/10	3	80.90	0	0.00	80.90	3	930	0.32%
2021/03/09	1	81.00	0	0.00	80.90	1	949	0.11%
2021/03/08	2	80.80	0	0.00	80.50	2	978	0.20%
2021/03/05	1	81.10	0	0.00	80.90	1	1,036	0.10%
2021/03/03	2	82.75	8	82.85	82.10	-6	1,173	-0.51%
2021/03/02	0	0.00	2	81.30	80.80	-2	1,224	-0.16%
2021/02/26	2	83.30	0	0.00	82.40	2	1,289	0.16%
2021/02/25	2	82.80	4	83.03	82.80	-2	1,298	-0.15%
2021/02/24	3	83.63	3	82.93	82.70	0	1,317	0.00%
2021/02/23	2	82.80	6.2	83.61	82.70	-4.2	1,336	-0.32%
2021/02/22	5	83.30	1.5	83.30	83.50	3.5	1,392	0.25%
2021/02/19	1	81.60	8	81.01	81.90	-7	1,401	-0.50%
2021/02/18	3	80.73	2	81.25	81.40	1	1,431	0.07%
2021/02/17	5.1	79.51	20	79.96	80.50	-14.9	1,461	-1.02%
2021/02/05	14	77.15	2	77.30	77.30	12	1,453	0.83%
2021/02/04	1	77.60	1	78.50	77.30	0	1,489	0.00%
2021/02/03	1	77.30	0.2	77.97	77.30	0.8	1,500	0.05%
2021/02/02	4	76.85	1.1	76.77	76.60	2.9	1,520	0.19%
2021/02/01	1	76.20	0	0.00	76.60	1	1,548	0.06%
2021/01/29	0	0.00	1	78.10	77.80	-1	1,566	-0.06%
2021/01/27	0	79.20	1	80.00	79.30	-1	1,629	-0.06%
2021/01/26	1	80.00	0	0.00	79.90	1	1,646	0.06%
2021/01/25	0.1	80.70	0	0.00	80.30	0.1	1,668	0.01%
2021/01/22	0	0.00	4	78.15	78.30	-4	1,684	-0.24%
2021/01/21	0	0.00	12	77.07	77.00	-12	1,688	-0.71%
2021/01/20	19	75.26	7	75.99	74.60	12	1,707	0.70%
2021/01/19	3	80.03	1	80.40	79.30	2	1,704	0.12%
2021/01/18	1	77.20	1	78.20	78.70	0	1,718	0.00%
2021/01/15	3	79.03	19	78.42	78.20	-16	1,751	-0.91%
2021/01/14	6.1	80.29	1	80.90	80.10	5.1	1,769	0.29%
2021/01/13	3.1	80.76	1	80.50	80.50	2.1	1,781	0.12%
2021/01/12	2	81.60	5	81.10	81.10	-3	1,808	-0.17%
2021/01/11	13	83.40	2	83.40	83.30	11	1,811	0.61%
2021/01/08	0	0.00	2	82.70	83.10	-2	1,844	-0.11%
2021/01/07	0	0.00	2	83.30	83.30	-2	1,926	-0.10%
2021/01/06	3	83.13	0.7	81.95	81.80	2.3	2,059	0.11%
2021/01/05	2	84.00	1	84.40	84.40	1	2,221	0.05%
2021/01/04	4	82.68	1	81.70	82.00	3	2,300	0.13%
2020/12/31	1	82.50	2	82.40	82.40	-1	2,325	-0.04%
2020/12/30	0	0.00	1	82.00	82.10	-1	2,449	-0.04%
2020/12/29	1	81.40	2	82.30	81.40	-1	2,544	-0.04%
2020/12/23	0	0.00	1	78.50	80.80	-1	2,596	-0.04%
2020/12/22	2	80.25	0	0.00	79.00	2	2,710	0.07%
2020/12/21	1	80.49	4	81.68	81.80	-3	2,772	-0.11%
2020/12/18	4	81.78	2	81.20	81.10	2	2,785	0.07%
2020/12/17	2	82.30	1	82.00	82.30	1	2,809	0.04%
2020/12/16	4	81.12	2	81.30	81.20	2	2,830	0.07%
2020/12/15	1.1	80.57	3	80.77	80.80	-1.9	2,856	-0.07%
2020/12/14	2.3	81.71	4	82.53	81.70	-1.7	2,896	-0.06%
2020/12/11	8	84.24	7	83.06	83.00	1	3,045	0.03%
2020/12/10	1	87.50	0	0.00	86.60	1	3,081	0.03%
2020/12/09	1	86.50	2	86.85	86.20	-1	3,112	-0.03%
2020/12/08	2.2	85.96	3	85.80	85.90	-0.8	3,215	-0.02%
2020/12/07	2	86.00	0	0.00	85.90	2	3,343	0.06%
2020/12/04	3	87.00	7	87.19	87.30	-4	3,464	-0.12%
2020/12/03	14.2	86.76	14	86.45	86.40	0.2	3,549	0.01%
2020/12/02	14.2	87.98	12.3	86.66	86.30	1.9	3,733	0.05%
2020/12/01	17.1	87.65	22.2	87.36	88.40	-5.1	3,803	-0.13%
2020/11/30	32.3	90.11	8	89.75	89.30	24.3	3,889	0.62%
2020/11/27	1	93.30	2	93.20	93.30	-1	3,861	-0.03%
2020/11/26	14.1	95.04	2.1	95.78	93.40	12	4,031	0.30%
2020/11/25	43	95.00	30	94.66	94.30	13	4,254	0.31%
2020/11/24	1	93.20	2	93.50	93.20	-1	4,259	-0.02%
2020/11/23	20.1	91.40	26	92.67	93.00	-5.9	4,390	-0.13%
2020/11/20	6.1	91.71	0	0.00	91.80	6.1	4,459	0.14%
2020/11/19	12	93.66	6.1	94.23	93.00	6	4,609	0.13%
2020/11/18	3	93.17	5	92.88	93.00	-2	4,723	-0.04%
2020/11/17	4	93.60	2	92.55	93.00	2	4,864	0.04%
2020/11/16	0	0.00	7.2	92.60	94.10	-7.2	5,028	-0.14%
2020/11/13	0	0.00	1	90.70	91.00	-1	5,190	-0.02%
2020/11/12	6.1	89.74	1	90.00	90.50	5.1	5,480	0.09%
2020/11/11	2	91.80	1	92.10	92.10	1	5,522	0.02%
2020/11/10	4.1	92.71	9	91.60	91.00	-5	5,648	-0.09%
2020/11/09	1	95.10	8	94.46	94.10	-7	5,726	-0.12%
2020/11/06	5	93.36	2	93.85	93.70	3	5,907	0.05%
2020/11/05	10	94.23	12.2	93.62	92.30	-2.2	6,164	-0.04%
2020/11/04	0	0.00	1.2	91.76	92.80	-1.2	6,372	-0.02%
2020/11/03	6	90.33	5	90.52	90.90	1	6,480	0.02%
2020/11/02	7	89.30	4	89.68	88.60	3	6,536	0.05%
2020/10/30	3.1	91.92	1	90.80	91.50	2.1	6,560	0.03%
2020/10/29	1.2	91.97	0	0.00	92.20	1.2	6,594	0.02%
2020/10/28	20.1	95.12	22.1	94.82	93.50	-2	6,658	-0.03%
2020/10/27	5.1	94.66	3	94.03	94.50	2.1	6,711	0.03%
2020/10/26	6	95.47	2	96.00	94.80	4	6,969	0.06%
2020/10/23	7	95.41	7	95.60	96.50	0	7,258	0.00%
2020/10/22	3	91.73	5.6	91.07	93.80	-2.6	7,314	-0.04%
2020/10/21	10	93.81	12	93.41	92.20	-2	7,354	-0.03%
2020/10/20	4	94.13	18	94.03	93.50	-14	7,493	-0.19%
2020/10/19	6	96.57	3	96.40	96.30	3	7,627	0.04%
2020/10/16	1	98.30	3	97.70	96.70	-2	7,981	-0.03%
2020/10/15	16	99.06	14	98.48	97.70	2	8,134	0.02%
2020/10/14	17	98.22	16	98.76	99.90	1	8,139	0.01%
2020/10/13	95	99.11	90	97.53	96.80	5	8,194	0.06%
2020/10/12	66	96.91	61.1	97.53	97.70	4.9	8,167	0.06%
2020/10/08	2	95.00	8	95.69	95.30	-6	8,311	-0.07%
2020/10/07	8	95.99	4	95.98	95.30	4	8,320	0.05%
2020/10/06	25	94.74	23	94.70	94.40	2	8,318	0.02%
2020/10/05	0.1	91.20	1	90.10	91.10	-0.9	8,335	-0.01%
2020/09/29	2	89.55	1	88.90	88.90	1	8,408	0.01%
2020/09/28	2	88.95	3	89.27	89.10	-1	8,407	-0.01%
2020/09/25	35	90.11	42	90.93	89.00	-7	8,408	-0.08%
2020/09/24	4	91.25	13	90.08	89.50	-9	8,303	-0.11%
2020/09/23	3	92.70	4	91.45	92.00	-1	8,234	-0.01%
2020/09/22	1	92.80	1	92.40	92.30	0	8,210	0.00%
2020/09/21	4	94.00	9	94.03	94.00	-5	8,174	-0.06%
2020/09/18	6	93.48	14	93.33	93.30	-8	8,143	-0.10%
2020/09/17	11	93.31	10	93.56	92.20	1	8,103	0.01%
2020/09/16	27	92.64	24	92.79	92.80	3	8,043	0.04%
2020/09/15	18	98.59	28.2	98.69	96.80	-10.2	7,878	-0.13%
2020/09/14	15	99.07	16	99.54	99.10	-1	7,810	-0.01%
2020/09/11	5.2	100.79	24	101.28	99.60	-18.8	7,754	-0.24%
2020/09/10	46	103.65	24	102.63	102.00	22	7,638	0.29%
2020/09/09	13.2	100.67	12	100.79	101.50	1.2	7,499	0.02%
2020/09/08	16	97.53	26.2	98.59	97.70	-10.2	7,354	-0.14%
2020/09/07	53	102.65	57	102.37	100.50	-4	7,244	-0.06%
2020/09/04	19	100.68	21	100.51	99.60	-2	7,030	-0.03%
2020/09/03	34	104.87	27	104.89	103.00	7	6,922	0.10%
2020/09/02	31.1	103.05	24	102.96	104.50	7.1	6,769	0.10%
2020/09/01	27	103.87	24	103.21	101.50	3	6,685	0.04%
2020/08/31	47.1	104.18	34	104.38	104.00	13.1	6,501	0.20%
2020/08/28	14	99.16	20	99.13	98.90	-6	6,219	-0.10%
2020/08/27	34	101.56	42	100.50	99.40	-8	6,151	-0.13%
2020/08/26	17	102.06	14	102.07	102.50	3	6,003	0.05%
2020/08/25	23	103.26	30	102.97	101.50	-7	5,911	-0.12%
2020/08/24	32	99.73	42	99.80	100.00	-10	5,731	-0.17%
2020/08/21	29	97.87	16	97.36	99.00	13	5,566	0.23%
2020/08/20	38	95.85	34	98.17	94.60	4	5,408	0.07%
2020/08/19	57	105.80	42	105.58	104.00	15	5,207	0.29%
2020/08/18	49	104.10	48	104.19	106.50	1	5,003	0.02%
2020/08/17	30	98.76	30	99.13	98.40	0	4,707	0.00%
2020/08/14	46	98.09	44	98.22	97.30	2	4,627	0.04%
2020/08/13	17	95.72	10	94.99	95.00	7	4,488	0.16%
2020/08/12	59	97.84	45	98.52	96.20	14	4,385	0.32%
2020/08/11	40	99.08	35	99.35	101.50	5	4,175	0.12%
2020/08/10	24	97.28	29	97.00	96.10	-5	3,893	-0.13%
2020/08/07	23	95.10	14	95.89	93.00	9	3,656	0.25%
2020/08/06	2	93.80	10	92.98	93.30	-8	3,516	-0.23%
2020/08/05	5	93.30	4	93.75	92.90	1	3,448	0.03%
2020/08/04	6	93.70	7	93.41	94.10	-1	3,403	-0.03%
2020/08/03	36	93.73	37	92.44	92.20	-1	3,349	-0.03%
2020/07/31	5	93.38	5	93.70	92.90	0	3,280	0.00%
2020/07/30	120	97.26	105.1	97.39	94.60	14.9	3,238	0.46%	大買/大賣/
2020/07/29	45.1	94.31	68	93.70	94.40	-22.9	3,020	-0.76%
2020/07/28	25	89.93	36	90.66	88.80	-11	2,709	-0.41%
2020/07/27	22	91.10	28	90.60	90.20	-6	2,617	-0.23%
2020/07/24	25	91.47	13	92.19	93.00	12	2,538	0.47%
2020/07/23	83	93.02	56	92.39	93.00	27	2,386	1.13%
2020/07/22	124	91.49	152	93.25	91.90	-28	2,216	-1.26%	大買/大賣/
2020/07/21	15	83.93	10	83.73	86.50	5	1,839	0.27%
2020/07/20	8	80.54	4	80.58	80.00	4	1,649	0.24%
2020/07/17	31	86.01	18	83.42	82.90	13	1,560	0.83%
2020/07/16	15	81.92	10	82.11	84.90	5	1,372	0.36%
2020/07/15	47	81.73	58	80.54	78.70	-11	1,234	-0.89%
2020/07/14	9	76.32	0	0.00	76.30	9	1,010	0.89%
2020/07/13	21	77.44	17	77.76	77.70	4	978	0.41%
2020/07/10	2	70.73	12	72.13	74.40	-10	859	-1.16%
2020/07/09	6	71.42	1	69.30	69.30	5	746	0.67%
2020/07/08	6	69.87	0	0.00	70.70	6	691	0.87%
2020/07/07	2	64.25	1	65.40	64.40	1	651	0.15%
2020/07/06	2	65.90	0	0.00	66.00	2	635	0.31%
2020/07/03	0	0.00	2	63.40	64.90	-2	615	-0.33%
2020/07/01	0	0.00	2	61.50	62.00	-2	594	-0.34%
2020/06/04	0	0.00	1	61.90	62.30	-1	713	-0.14%
2020/06/03	1	61.20	0	0.00	61.70	1	723	0.14%
2020/05/28	1	61.10	0	0.00	60.00	1	732	0.14%
2020/05/20	1	61.00	0	0.00	59.70	1	763	0.13%
2020/05/15	0	0.00	1	60.00	59.30	-1	779	-0.13%
2020/05/14	1	60.50	0	0.00	59.30	1	777	0.13%
2020/05/12	1	62.00	1	61.30	60.80	0	776	0.00%
2020/05/11	0	0.00	5	63.24	62.30	-5	775	-0.65%
2020/05/08	4	62.43	0	0.00	62.10	4	773	0.52%
2020/05/07	7	63.04	0	0.00	62.80	7	777	0.90%
2020/05/06	17	66.35	12	64.43	63.10	5	778	0.64%
2020/05/05	8	65.81	8	65.79	65.90	0	736	0.00%
2020/04/30	0	0.00	1	62.60	61.90	-1	700	-0.14%
2020/04/29	0	0.00	1	62.50	62.10	-1	722	-0.14%
2020/04/20	1	61.20	1	61.00	61.60	0	810	0.00%
2020/04/17	0	0.00	1	59.30	59.90	-1	851	-0.12%
2020/04/16	0	0.00	1	53.10	57.00	-1	845	-0.12%
2020/04/15	1	53.70	0	0.00	53.60	1	847	0.12%
2020/04/14	1	52.80	1	53.40	53.40	0	889	0.00%
2020/04/10	1	53.40	1	53.50	53.90	0	922	0.00%
2020/04/09	1	52.30	0	0.00	51.80	1	927	0.11%
2020/04/07	1	51.00	0	0.00	51.20	1	945	0.11%
2020/03/19	1	49.15	1	49.55	49.00	0	1,072	0.00%
2020/03/16	0	0.00	1	51.30	50.50	-1	1,053	-0.09%
2020/03/13	0	0.00	2	50.40	53.00	-2	1,044	-0.19%
2020/03/11	4	59.90	4	60.38	58.50	0	996	0.00%
2020/03/10	0	0.00	0.1	57.10	57.40	-0.1	989	-0.01%
2020/03/09	1	58.20	1	56.20	56.70	0	983	0.00%
2020/02/27	0	0.00	1	62.00	60.70	-1	988	-0.10%
2020/02/26	0	0.00	1	62.20	61.50	-1	976	-0.10%
2020/02/07	1	56.80	0	0.00	57.00	1	1,260	0.08%
2020/01/31	0	0.00	1	57.70	57.90	-1	1,467	-0.07%
2020/01/16	0	0.00	2	64.50	64.00	-2	1,503	-0.13%
2020/01/14	0	0.00	2	62.20	64.00	-2	1,577	-0.13%
2020/01/13	3	62.77	2	61.80	61.30	1	1,569	0.06%
2020/01/08	0	0.00	4	56.80	56.80	-4	1,599	-0.25%
2020/01/07	2	59.20	0	0.00	59.10	2	1,609	0.12%
2020/01/06	4.1	61.20	0	0.00	61.30	4.1	1,622	0.25%
2020/01/03	1	63.50	6	61.40	61.40	-5	1,619	-0.31%
2019/12/30	1	62.70	0	0.00	62.30	1	1,657	0.06%
2019/12/25	1	63.00	0	0.00	62.80	1	1,686	0.06%
2019/12/24	1	64.80	0	0.00	63.70	1	1,687	0.06%
2019/12/20	9	63.77	13	64.52	64.10	-4	1,684	-0.24%
2019/12/19	0	0.00	1	62.70	62.70	-1	1,655	-0.06%
2019/12/16	0	0.00	3	61.93	61.90	-3	1,713	-0.18%
2019/12/13	0	0.00	1	62.50	61.50	-1	1,750	-0.06%
2019/12/11	1	62.20	0	0.00	61.80	1	1,757	0.06%
2019/12/04	1	63.30	0	0.00	62.80	1	1,824	0.05%
2019/12/03	2	63.80	2	62.80	63.80	0	1,827	0.00%
2019/11/29	0	0.00	3	63.23	62.80	-3	1,828	-0.16%
2019/11/28	0	0.00	1	63.80	63.30	-1	1,840	-0.05%
2019/11/26	1	63.80	0	0.00	63.60	1	1,850	0.05%
2019/11/22	0	0.00	1	63.80	63.80	-1	1,881	-0.05%
2019/11/21	0	0.00	1	62.70	62.50	-1	1,873	-0.05%
2019/11/14	4	64.70	4	64.80	65.00	0	1,900	0.00%
2019/11/13	6	65.03	4	64.00	64.20	2	1,897	0.11%
2019/11/12	9	66.61	4	66.45	64.40	5	1,837	0.27%
2019/11/07	0	0.00	1	65.20	64.70	-1	1,658	-0.06%
2019/11/06	3	65.90	1	65.20	65.20	2	1,656	0.12%
2019/11/04	1	64.20	47	64.71	64.30	-46	1,647	-2.79%
2019/11/01	2	65.95	1	66.00	65.50	1	1,636	0.06%
2019/10/31	51	65.54	1.3	65.35	65.20	49.7	1,655	3.00%
2019/10/30	4	68.03	6	67.32	68.30	-2	1,621	-0.12%
2019/10/29	1	64.60	0	0.00	64.00	1	1,495	0.07%
2019/10/28	8	63.90	9	64.51	64.70	-1	1,488	-0.07%
2019/10/21	0	0.00	5	62.88	62.80	-5	1,392	-0.36%
2019/10/18	1	63.10	1	62.50	63.60	0	1,395	0.00%
2019/10/17	4	62.18	1	61.80	62.60	3	1,404	0.21%
2019/10/15	1	59.40	1	59.70	60.00	0	1,448	0.00%
2019/10/14	1	58.00	3	57.77	58.20	-2	1,447	-0.14%
2019/10/09	0	0.00	1	55.70	55.90	-1	1,412	-0.07%
2019/10/02	1	55.80	1	56.40	56.40	0	1,353	0.00%
2019/10/01	0	0.00	2	56.20	56.40	-2	1,362	-0.15%
2019/09/27	8	54.40	2	54.50	54.20	6	1,362	0.44%
2019/09/26	4	55.50	1	55.60	55.00	3	1,371	0.22%
2019/09/24	2	55.60	3	55.30	55.60	-1	1,365	-0.07%
2019/09/19	4	54.90	3	54.67	54.80	1	1,303	0.08%
2019/09/18	1	53.70	5	53.96	53.70	-4	1,272	-0.31%
2019/09/16	4	52.88	1	53.40	52.20	3	1,301	0.23%
2019/09/11	1	52.10	0	0.00	52.40	1	1,309	0.08%
2019/09/09	1	51.50	0	0.00	53.00	1	1,272	0.08%
2019/08/29	0	0.00	2	48.00	48.00	-2	1,399	-0.14%
2019/08/26	0	0.00	2	50.00	49.75	-2	1,406	-0.14%
2019/08/22	2	50.25	0	0.00	50.40	2	1,407	0.14%
2019/08/19	2	53.45	2	52.90	53.00	0	1,406	0.00%
2019/08/16	1	52.00	0	0.00	52.00	1	1,409	0.07%
2019/08/12	0.2	53.00	0	0.00	52.20	0.2	1,528	0.01%
2019/08/07	1	49.60	0	0.00	49.15	1	1,589	0.06%
2019/07/31	1	56.50	0	0.00	56.70	1	1,722	0.06%
2019/07/30	0	0.00	2	60.10	58.00	-2	1,717	-0.12%
2019/07/29	0	0.00	1	61.00	60.30	-1	1,730	-0.06%
2019/07/26	3	63.27	0	0.00	61.60	3	1,741	0.17%
2019/07/22	1	62.10	0	0.00	62.10	1	1,776	0.06%
2019/07/19	0	0.00	1	62.90	62.30	-1	1,808	-0.06%
2019/07/18	4	61.78	5	62.26	61.70	-1	1,874	-0.05%
2019/07/17	1	59.50	0	0.00	62.00	1	1,868	0.05%
2019/07/03	1	57.00	0	0.00	55.90	1	1,944	0.05%
2019/07/02	1	58.00	0	0.00	57.70	1	2,030	0.05%
2019/07/01	1	57.90	0	0.00	58.00	1	2,124	0.05%
2019/06/28	2	59.70	0	0.00	58.90	2	2,178	0.09%
2019/06/24	1	60.50	4	60.43	60.60	-3	2,222	-0.13%
2019/06/21	13	61.26	12	61.50	62.00	1	2,191	0.05%
2019/06/19	0	0.00	1	62.30	62.90	-1	2,225	-0.04%
2019/06/17	1	61.80	0	0.00	61.40	1	2,332	0.04%
2019/06/14	0.1	63.00	0	0.00	61.50	0.1	2,346	0.00%
2019/06/11	3	60.70	0	0.00	60.90	3	2,376	0.13%
2019/06/06	1	58.70	7	59.34	58.50	-6	2,385	-0.25%
2019/06/05	7	59.10	0	0.00	59.90	7	2,339	0.30%
2019/06/04	0	0.00	1	57.10	56.40	-1	2,273	-0.04%
2019/05/31	1	56.80	0	0.00	57.20	1	2,262	0.04%
2019/05/28	1	55.10	0	0.00	56.40	1	2,265	0.04%
2019/05/24	0	0.00	1	55.50	55.40	-1	2,262	-0.04%
2019/05/23	1	57.70	1	56.70	56.50	0	2,261	0.00%
2019/05/22	13	61.11	13	61.81	59.20	0	2,254	0.00%
2019/05/21	1	58.60	1	57.90	59.10	0	2,352	0.00%
2019/05/17	2	58.10	2	59.60	58.10	0	2,319	0.00%
2019/05/14	1	57.20	1	58.00	57.80	0	2,276	0.00%
2019/05/13	4	59.95	4	62.10	59.80	0	2,236	0.00%
2019/05/09	1	68.60	1	69.40	69.00	0	2,177	0.00%
2019/05/08	2	72.90	7	71.76	70.80	-5	2,175	-0.23%
2019/05/07	4	75.60	3	75.70	75.70	1	2,189	0.05%
2019/05/06	4	77.28	2	74.80	74.80	2	2,370	0.08%
2019/05/03	4	80.73	0	0.00	79.70	4	2,410	0.17%
2019/05/02	4	82.43	3	81.53	81.00	1	2,426	0.04%
2019/04/30	1	80.00	0	0.00	81.70	1	2,388	0.04%
2019/04/29	2	83.80	1	83.10	83.10	1	2,388	0.04%
2019/04/26	6	85.22	3	84.40	84.00	3	2,368	0.13%
2019/04/25	3	85.07	2	83.80	85.60	1	2,355	0.04%
2019/04/24	2	85.85	4	86.55	87.80	-2	2,306	-0.09%
2019/04/23	1	82.20	1	80.40	80.60	0	2,187	0.00%
2019/04/22	1	78.00	0	0.00	79.90	1	2,134	0.05%
2019/04/18	1	78.70	1	78.50	78.80	0	2,130	0.00%
2019/04/15	2	80.00	3	79.80	79.50	-1	2,106	-0.05%
2019/04/12	3	81.90	2	79.20	79.90	1	2,093	0.05%
2019/04/11	9	87.42	6	87.78	85.00	3	2,059	0.15%
2019/04/09	3	86.10	0	0.00	84.40	3	1,945	0.15%
2019/04/08	2	80.20	8.1	81.65	85.40	-6.1	1,894	-0.32%
2019/04/02	0	0.00	3	71.57	74.80	-3	1,728	-0.17%
2019/04/01	1	68.50	0	0.00	68.00	1	1,673	0.06%
2019/03/29	1	68.80	0	0.00	68.80	1	1,682	0.06%
2019/03/28	2	69.85	0	0.00	69.10	2	1,672	0.12%
2019/03/25	1	72.50	1	74.20	72.00	0	1,640	0.00%
2019/03/22	0.1	77.00	0	0.00	77.00	0.1	1,599	0.01%
2019/03/21	2	78.10	2	77.00	77.00	0	1,561	0.00%
2019/03/20	1	73.90	7	75.71	77.00	-6	1,518	-0.40%
2019/03/19	1	72.10	0	0.00	71.50	1	1,430	0.07%
2019/03/18	0	0.00	2	73.30	72.40	-2	1,417	-0.14%
2019/03/15	1	70.50	0	0.00	70.10	1	1,402	0.07%
2019/03/08	1	68.40	0	0.00	68.70	1	1,300	0.08%
2019/03/06	0	0.00	2	69.05	68.90	-2	1,326	-0.15%
2019/03/05	1	69.10	0	0.00	68.50	1	1,324	0.08%
2019/02/22	1	65.90	0	0.00	65.40	1	1,279	0.08%
2019/02/20	10	73.20	10	70.66	67.80	0	1,249	0.00%
2019/02/19	0	0.00	1	70.90	70.90	-1	1,092	-0.09%
2019/01/30	2	67.30	2	66.60	65.70	0	955	0.00%
2019/01/29	6	67.37	6	67.30	67.20	0	928	0.00%
2019/01/28	9	68.10	20	67.45	67.10	-11	912	-1.21%
2019/01/25	16	66.12	3	66.97	67.30	13	868	1.50%
2019/01/24	1	63.20	1	63.90	64.10	0	676	0.00%
2019/01/23	0	0.00	1	58.60	58.30	-1	602	-0.17%
2019/01/16	0	0.00	1	57.60	57.10	-1	549	-0.18%
2018/12/26	2	51.20	0	0.00	49.60	2	558	0.36%
2018/12/22	1	58.20	0	0.00	57.60	1	587	0.17%
2018/12/21	3	52.97	0	0.00	55.00	3	572	0.52%
2018/11/30	0	0.00	6	49.78	47.00	-6	668	-0.90%
2018/10/29	1	40.30	1	40.80	40.05	0	662	0.00%
2018/10/12	4	43.55	0	0.00	43.55	4	678	0.59%
2018/10/11	2	44.63	0	0.00	44.45	2	665	0.30%
2018/10/09	1	50.10	0	0.00	49.35	1	656	0.15%
2018/10/08	1	50.80	0	0.00	50.70	1	655	0.15%
2018/10/05	1	52.00	0	0.00	52.10	1	652	0.15%
2018/10/03	1	56.60	0	0.00	55.50	1	633	0.16%
2018/10/01	0	0.00	1	57.50	56.70	-1	593	-0.17%
2018/09/28	3	54.00	0	0.00	53.60	3	548	0.55%
2018/09/27	0	0.00	4	55.50	55.00	-4	539	-0.74%
2018/09/26	0	0.00	1	55.60	56.50	-1	520	-0.19%
2018/09/25	3	54.20	2	54.20	54.20	1	467	0.21%
2018/09/14	5	48.50	0	0.00	49.55	5	523	0.96%
2018/09/12	3	48.50	0	0.00	48.70	3	557	0.54%
2018/09/11	1	49.00	0	0.00	49.00	1	565	0.18%
2018/09/10	3	51.10	0	0.00	51.00	3	626	0.48%
2018/09/07	3	53.50	0	0.00	51.70	3	640	0.47%
2018/09/06	1	54.00	0	0.00	54.00	1	693	0.14%
2018/09/03	6	55.50	0	0.00	54.30	6	774	0.77%
2018/08/29	0	0.00	1	57.10	57.10	-1	775	-0.13%
2018/08/13	1	53.00	0	0.00	53.60	1	814	0.12%
2018/08/03	0	0.00	1	54.70	54.40	-1	873	-0.11%
2018/08/01	2	55.15	0	0.00	54.20	2	931	0.21%
2018/07/31	1	55.20	0	0.00	55.30	1	951	0.11%
2018/07/30	0	0.00	1	57.50	55.40	-1	959	-0.10%
2018/07/27	0	0.00	1	55.60	55.10	-1	961	-0.10%
2018/07/23	1	52.00	0	0.00	51.00	1	1,100	0.09%
2018/07/20	3	54.53	0	0.00	54.20	3	1,161	0.26%
2018/07/09	0	0.00	2	55.05	55.70	-2	1,610	-0.12%
2018/07/06	1	54.60	2	55.40	55.20	-1	1,668	-0.06%
2018/07/05	0	0.00	2	59.65	59.00	-2	1,761	-0.11%
2018/07/04	0	0.00	1	59.60	59.70	-1	1,882	-0.05%
2018/06/27	1	59.80	0	0.00	59.50	1	2,792	0.04%
2018/06/25	2	62.25	0	0.00	61.10	2	2,896	0.07%
2018/06/22	2	65.00	0	0.00	63.80	2	2,977	0.07%
2018/06/19	2	71.60	25	70.74	69.30	-23	3,016	-0.76%
2018/06/14	3	73.47	2	70.30	69.20	1	2,958	0.03%
2018/06/13	0	0.00	1	66.90	71.60	-1	2,907	-0.03%
2018/06/12	1	65.10	0	0.00	65.10	1	2,879	0.03%
2018/06/11	0	0.00	3	66.00	66.10	-3	2,876	-0.10%
2018/06/08	1	64.60	0	0.00	64.50	1	2,896	0.03%
2018/06/06	0	0.00	2	65.40	65.10	-2	2,920	-0.07%
2018/06/05	2	64.70	2	65.40	64.70	0	2,956	0.00%
2018/05/31	0	0.00	1	65.20	66.80	-1	2,974	-0.03%
2018/05/30	3	64.33	0	0.00	64.20	3	2,986	0.10%
2018/05/29	0	0.00	1	66.00	64.50	-1	3,020	-0.03%
2018/05/28	1	64.20	1	64.20	64.30	0	3,089	0.00%
2018/05/25	1	64.50	0	0.00	64.60	1	3,144	0.03%
2018/05/24	0	0.00	2	65.00	66.60	-2	3,148	-0.06%
2018/05/22	1	67.80	0	0.00	67.00	1	3,163	0.03%
2018/05/21	0	0.00	4	69.20	67.50	-4	3,170	-0.13%
2018/05/18	4	68.60	4	69.60	68.40	0	3,178	0.00%
2018/05/17	2	68.20	0	0.00	68.50	2	3,189	0.06%
2018/05/16	4	70.00	0	0.00	69.40	4	3,186	0.13%
2018/05/15	2	71.15	4	72.35	70.80	-2	3,202	-0.06%
2018/05/14	1	67.30	1	67.50	68.00	0	3,196	0.00%
2018/05/11	4	72.00	0	0.00	70.50	4	3,176	0.13%
2018/05/09	1	72.60	1	71.90	71.40	0	3,177	0.00%
2018/05/08	2	71.70	1	72.70	70.30	1	3,139	0.03%
2018/05/04	0	0.00	8	74.64	73.50	-8	3,128	-0.26%
2018/04/27	5	77.80	5	78.92	81.60	0	3,058	0.00%
2018/04/25	0	0.00	1	80.80	81.70	-1	3,064	-0.03%
2018/04/19	3	93.27	3	92.50	90.40	0	2,969	0.00%
2018/04/16	3	90.83	3	90.07	90.20	0	2,988	0.00%
2018/04/12	2	93.10	0	0.00	91.80	2	2,904	0.07%
2018/04/11	0	0.00	1	92.00	95.70	-1	2,849	-0.04%
2018/04/10	1	96.70	5	89.24	88.60	-4	2,745	-0.15%
2018/04/09	4	99.18	6	99.07	96.20	-2	2,625	-0.08%
2018/04/03	28	95.19	27	96.82	95.50	1	2,464	0.04%
2018/04/02	6	95.18	2	98.70	94.50	4	2,268	0.18%
2018/03/31	2	101.25	1	99.90	102.50	1	2,089	0.05%
2018/03/30	6	93.47	0	0.00	94.60	6	1,871	0.32%
2018/03/26	1	77.80	0	0.00	77.00	1	1,435	0.07%
2018/03/05	1	83.80	1	81.40	81.40	0	1,235	0.00%
2018/03/02	1	84.00	1	83.60	83.60	0	1,239	0.00%
2018/02/27	20	79.85	20	79.00	78.00	0	1,153	0.00%
2018/01/11	3	74.73	3	75.60	76.60	0	789	0.00%
2018/01/10	1	68.20	1	70.70	71.50	0	690	0.00%