詮欣 (6205)-國泰-敦南券商分點個股進出

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

詮欣

(6205)

可現股當沖

股價
72.6
漲跌
▲6.5
漲幅
+9.83%
成交量
1,273張
產業
上市電子零組件類股
139人加入追蹤

立即追蹤
本地時間:13:30

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

詮欣 (6205)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
2024/11/22	2	69.95	33	72.05	72.60	-31	219	-14.13%
2024/11/21	1	66.20	0	0.00	66.10	1	201	0.50%
2024/11/20	0	65.40	0	0.00	65.20	0	200	0.00%
2024/11/19	1	64.70	0	0.00	65.70	1	200	0.50%
2024/11/18	16.1	64.84	18	63.47	65.00	-1.9	201	-0.94%
2024/11/15	5	66.60	0	67.10	66.20	5	197	2.52%
2024/11/14	1	68.80	0	0.00	68.10	1	194	0.52%
2024/11/13	1	69.10	0	0.00	69.10	1	201	0.50%
2024/11/12	0	70.40	2.2	70.98	70.40	-2.2	203	-1.06%
2024/11/11	0	0.00	0.3	68.50	68.90	-0.3	201	-0.15%
2024/11/08	0.2	69.00	0	0.00	68.10	0.2	202	0.08%
2024/11/07	2	69.80	2	69.70	69.80	0	206	0.00%
2024/11/06	0	0.00	1	69.90	69.70	-1	209	-0.48%
2024/11/05	0	69.10	3.1	69.29	69.10	-3.1	219	-1.41%
2024/11/04	1	69.00	0	0.00	69.10	1	229	0.44%
2024/11/01	0.2	69.42	1	68.20	69.00	-0.8	246	-0.31%
2024/10/30	0	0.00	2	68.50	68.90	-2	250	-0.80%
2024/10/29	0	0.00	1	69.00	68.60	-1	252	-0.40%
2024/10/28	0	68.80	0	0.00	69.50	0	253	0.00%
2024/10/25	0	69.00	0	0.00	69.00	0	256	0.00%
2024/10/24	2	69.00	0	0.00	68.80	2	256	0.78%
2024/10/23	2.2	68.54	0	0.00	68.50	2.2	258	0.85%
2024/10/21	1	68.50	0	0.00	68.50	1	268	0.37%
2024/10/18	0.1	70.00	1	70.20	68.80	-0.9	275	-0.32%
2024/10/17	4	69.45	1	69.20	69.20	3	278	1.08%
2024/10/16	1	70.00	0	0.00	70.00	1	283	0.35%
2024/10/15	1	69.90	2	69.90	69.90	-1	288	-0.35%
2024/10/14	1	70.20	0	0.00	70.90	1	300	0.33%
2024/10/09	0	0.00	0.1	71.60	70.50	-0.1	332	-0.02%
2024/10/08	1	71.70	0	0.00	71.40	1	337	0.30%
2024/10/07	1	73.00	6.1	72.08	73.00	-5.1	342	-1.47%
2024/10/04	0.1	70.30	2	70.30	70.10	-2	345	-0.56%
2024/09/30	1	70.60	0	0.00	70.50	1	378	0.26%
2024/09/27	8	70.75	3	71.67	70.60	5	393	1.27%
2024/09/26	2	72.05	1	71.60	72.00	1	397	0.25%
2024/09/25	0	0.00	8.1	73.00	72.50	-8.1	401	-2.02%
2024/09/24	3	71.60	1	71.30	71.30	2	398	0.50%
2024/09/23	1	70.94	6.4	72.47	72.90	-5.4	398	-1.36%
2024/09/19	1	70.30	1	71.50	71.00	0	397	0.00%
2024/09/18	1.1	70.20	0	0.00	70.10	1.1	396	0.26%
2024/09/13	3	72.37	7.8	72.72	72.60	-4.8	389	-1.24%
2024/09/12	0	0.00	9	71.42	70.80	-9	387	-2.32%
2024/09/11	2	70.40	2	70.00	69.80	0	382	0.00%
2024/09/10	4.3	71.66	4.2	70.95	70.30	0.1	380	0.02%
2024/09/09	0.4	67.81	1	69.90	70.80	-0.6	372	-0.16%
2024/09/05	4.2	66.67	0	0.00	66.20	4.2	370	1.13%
2024/09/04	2.2	66.86	0	0.00	66.70	2.2	372	0.59%
2024/09/03	0	70.80	0	0.00	69.40	0	368	0.00%
2024/09/02	2	69.50	0	0.00	69.30	2	372	0.54%
2024/08/30	0	0.00	3	71.10	71.00	-3	372	-0.81%
2024/08/29	1	69.99	0	0.00	70.00	1	376	0.27%
2024/08/28	0	0.00	2	70.30	70.60	-2	379	-0.53%
2024/08/23	0	71.00	0	0.00	71.00	0	393	0.00%
2024/08/22	0.1	69.70	0.8	69.90	70.00	-0.7	394	-0.18%
2024/08/21	0	0.00	1	70.00	70.50	-1	404	-0.25%
2024/08/20	1.1	69.51	0	0.00	69.60	1.1	415	0.25%
2024/08/19	2	69.50	0	70.00	70.40	2	420	0.47%
2024/08/16	5	71.16	4	70.98	71.10	1	418	0.24%
2024/08/15	0	0.00	3.1	71.99	71.50	-3.1	417	-0.75%
2024/08/14	1	70.10	2.1	70.33	71.20	-1.1	412	-0.26%
2024/08/13	1	70.40	3	70.30	69.80	-2	410	-0.49%
2024/08/12	0	0.00	0.1	71.00	70.10	-0.1	409	-0.03%
2024/08/09	0	0.00	5	66.80	69.30	-5	409	-1.22%
2024/08/08	9	66.38	0	0.00	65.30	9	405	2.22%
2024/08/07	2	65.11	0	0.00	67.10	2	403	0.50%
2024/08/06	3.1	61.10	3.8	60.06	61.00	-0.7	398	-0.17%
2024/08/05	18.6	63.61	1.1	63.90	62.10	17.5	389	4.49%
2024/08/02	2.4	69.70	87	69.16	69.00	-84.6	382	-22.10%
2024/08/01	0	0.00	0.1	70.70	70.70	-0.1	383	-0.02%
2024/07/31	3.2	69.10	16	68.90	68.90	-12.8	387	-3.30%
2024/07/30	0.2	68.40	1	69.30	69.10	-0.8	386	-0.21%
2024/07/29	1.6	69.75	4	70.25	69.10	-2.4	390	-0.61%
2024/07/26	3.1	69.40	3	69.27	70.40	0.1	390	0.03%
2024/07/23	2.2	71.11	0	71.50	71.10	2.2	389	0.56%
2024/07/22	9.2	70.81	6	69.83	70.20	3.2	390	0.82%
2024/07/19	4.2	73.58	5.1	73.15	72.60	-0.9	382	-0.24%
2024/07/18	7.4	74.62	5	74.52	74.50	2.4	380	0.64%
2024/07/17	8.5	75.89	0.2	76.70	75.40	8.3	379	2.19%
2024/07/16	1.1	76.44	0	0.00	76.50	1.1	388	0.27%
2024/07/15	4.2	77.69	8	77.43	76.50	-3.8	401	-0.94%
2024/07/12	1	78.00	10.5	78.06	78.20	-9.5	395	-2.40%
2024/07/11	5.3	76.31	3	76.80	75.70	2.3	384	0.59%
2024/07/10	1	76.20	1.1	76.21	77.20	-0.1	384	-0.04%
2024/07/09	4.4	76.76	0.1	77.60	76.20	4.3	382	1.12%
2024/07/08	3.1	77.57	3.2	77.28	77.60	-0.1	380	-0.02%
2024/07/05	6.5	79.07	14	79.71	78.90	-7.5	373	-2.00%
2024/07/04	4.6	80.78	3.5	80.97	80.70	1.1	366	0.29%
2024/07/03	1	77.72	11.1	78.12	79.00	-10.1	350	-2.88%
2024/07/02	1	75.00	1	74.90	74.80	0	335	0.00%
2024/07/01	4	74.05	2	74.50	74.70	2	336	0.59%
2024/06/28	2	72.25	1	72.50	72.60	1	339	0.29%
2024/06/27	0	72.40	1	72.20	72.20	-1	343	-0.29%
2024/06/26	0	0.00	11	72.60	72.50	-11	347	-3.17%
2024/06/25	0.3	71.58	1	72.30	72.20	-0.7	357	-0.20%
2024/06/24	4.1	73.16	2	72.50	72.50	2.1	364	0.58%
2024/06/21	2	73.21	1	73.80	73.40	1	391	0.26%
2024/06/20	1.1	73.91	10	73.55	73.70	-8.9	407	-2.20%
2024/06/19	3	74.13	7	74.31	74.20	-4	416	-0.96%
2024/06/18	1.1	74.78	0	0.00	74.60	1.1	431	0.25%
2024/06/17	1	74.70	2.5	74.68	75.10	-1.5	443	-0.35%
2024/06/14	0	74.80	3	74.50	74.70	-3	453	-0.65%
2024/06/13	4.3	74.77	6.2	74.99	74.70	-1.9	458	-0.41%
2024/06/12	1.1	76.05	3	76.27	75.80	-1.9	462	-0.41%
2024/06/11	0	75.40	0	0.00	76.00	0	476	0.00%
2024/06/07	2	74.80	2	75.70	76.20	0	490	0.00%
2024/06/06	2	76.35	2	75.50	75.40	0	504	0.00%
2024/06/05	2.2	74.99	1	74.80	74.60	1.1	525	0.22%
2024/06/04	1.1	76.75	0	0.00	75.80	1.1	595	0.18%
2024/06/03	6	77.73	1	77.60	77.60	5	708	0.71%
2024/05/31	0	0.00	8	77.60	77.60	-8	711	-1.12%
2024/05/30	2	76.70	3	76.30	76.10	-1	714	-0.14%
2024/05/29	1.1	77.21	0	0.00	77.00	1.1	716	0.15%
2024/05/28	1	77.60	0	0.00	77.80	1	728	0.14%
2024/05/27	6.1	78.65	8.1	78.13	78.00	-2	734	-0.27%
2024/05/24	7	76.41	4	76.55	76.50	3	751	0.40%
2024/05/23	3	77.07	10	76.63	77.10	-7	767	-0.91%
2024/05/22	1	76.11	0	0.00	76.10	1	786	0.13%
2024/05/21	0	0.00	3.2	76.02	76.50	-3.2	849	-0.38%
2024/05/20	0	0.00	2	75.60	75.60	-2	932	-0.21%
2024/05/17	3	75.10	1.3	75.36	74.80	1.7	948	0.18%
2024/05/16	0	0.00	6	74.98	75.80	-6	982	-0.61%
2024/05/15	1	75.70	1	75.50	75.80	0	1,012	0.00%
2024/05/14	2.3	75.59	3	75.40	75.50	-0.7	1,028	-0.07%
2024/05/13	0.2	75.80	0	0.00	76.10	0.2	1,045	0.02%
2024/05/10	1	75.10	0	0.00	76.00	1	1,074	0.09%
2024/05/09	0	75.20	0	0.00	74.70	0	1,091	0.00%
2024/05/08	2	74.75	4	75.13	75.20	-2	1,113	-0.18%
2024/05/07	2	73.35	0	0.00	74.00	2	1,140	0.18%
2024/05/06	2.3	73.56	0	0.00	74.10	2.3	1,178	0.19%
2024/05/03	0	0.00	2	72.50	72.70	-2	1,205	-0.17%
2024/05/02	1.1	72.50	0	0.00	72.50	1.1	1,224	0.09%
2024/04/30	3	70.70	0	0.00	71.60	3	1,255	0.24%
2024/04/29	5	70.46	3	70.50	70.40	2	1,337	0.15%
2024/04/26	3	70.47	0.2	70.60	70.20	2.8	1,387	0.20%
2024/04/24	7.3	71.19	4	70.88	71.20	3.3	1,432	0.23%
2024/04/23	1.1	69.92	2	70.10	70.30	-0.9	1,462	-0.06%
2024/04/22	5.1	70.00	0	70.60	69.40	5.1	1,527	0.33%
2024/04/19	12.9	70.65	64.1	70.94	70.00	-51.2	1,537	-3.33%
2024/04/18	8.1	73.82	12	73.45	73.00	-3.9	1,539	-0.25%
2024/04/17	7	74.41	4.1	74.82	74.10	2.9	1,535	0.19%
2024/04/16	10.5	74.42	5	74.48	74.00	5.5	1,531	0.36%
2024/04/15	7.2	77.26	2.1	77.19	76.90	5.2	1,519	0.34%
2024/04/12	2	78.35	1	77.90	78.60	1	1,517	0.07%
2024/04/11	1.1	77.58	0	0.00	77.70	1.1	1,521	0.07%
2024/04/10	3	78.47	1	78.50	78.50	2	1,525	0.13%
2024/04/09	0.1	77.43	0	0.00	78.30	0.1	1,530	0.00%
2024/04/08	0.2	77.40	2.8	77.63	77.50	-2.6	1,536	-0.17%
2024/04/03	1	77.38	4	76.83	77.90	-3	1,541	-0.19%
2024/04/02	6.1	77.33	3	77.60	77.20	3.1	1,553	0.20%
2024/04/01	2	78.30	2	78.00	78.00	0	1,554	0.00%
2024/03/29	4.3	77.51	0.1	78.00	77.70	4.2	1,556	0.27%
2024/03/28	5.1	77.64	10	77.55	77.90	-4.9	1,563	-0.31%
2024/03/27	4.2	78.80	1	79.00	78.30	3.2	1,594	0.20%
2024/03/26	26	79.33	33.2	78.68	78.60	-7.2	1,599	-0.45%
2024/03/25	4	82.05	6	81.78	81.50	-2	1,595	-0.13%
2024/03/22	1	82.70	2	83.10	82.80	-1	1,615	-0.06%
2024/03/21	1	84.10	3.6	84.14	84.20	-2.6	1,654	-0.15%
2024/03/20	1	82.91	2	83.65	82.80	-1	1,662	-0.06%
2024/03/19	7	83.04	3	83.97	83.80	4	1,682	0.24%
2024/03/18	3	81.20	1	81.50	82.90	2	1,716	0.12%
2024/03/15	4.2	80.52	1	80.60	80.60	3.2	1,805	0.18%
2024/03/14	8.1	80.45	3	81.04	81.00	5.1	1,905	0.27%
2024/03/13	12.3	82.10	3	82.33	81.80	9.3	2,040	0.46%
2024/03/12	8	83.34	1	85.00	83.10	7	2,057	0.34%
2024/03/11	12.5	83.10	7	83.67	83.20	5.5	2,045	0.27%
2024/03/08	32.3	87.31	31.2	88.41	85.10	1.1	2,022	0.06%
2024/03/07	30.2	88.32	60.3	87.85	88.60	-30.1	1,951	-1.54%
2024/03/06	0.1	81.81	2	82.40	82.30	-1.9	1,839	-0.11%
2024/03/05	0.1	82.25	5	81.72	82.00	-4.9	1,852	-0.27%
2024/03/04	1.2	81.83	2	81.65	82.10	-0.8	1,850	-0.04%
2024/03/01	2.4	81.76	3.1	81.68	81.50	-0.7	1,848	-0.04%
2024/02/29	1.2	81.60	3	81.67	82.10	-1.9	1,835	-0.10%
2024/02/27	11.1	82.56	3	83.79	81.90	8.1	1,832	0.44%
2024/02/26	7.1	84.34	13.2	84.91	84.70	-6.1	1,809	-0.34%
2024/02/23	5	82.93	1	82.50	82.60	4	1,785	0.22%
2024/02/22	43.2	86.09	30.6	86.42	84.60	12.6	1,769	0.71%
2024/02/21	50	84.12	59.9	84.07	84.40	-9.8	1,709	-0.58%
2024/02/20	56.2	78.75	5.1	79.47	78.70	51.1	1,626	3.14%
2024/02/19	9.8	80.09	7	79.89	79.20	2.7	1,609	0.17%
2024/02/16	9.4	81.70	5.2	82.24	80.60	4.2	1,578	0.26%
2024/02/15	5.4	81.10	6	80.88	81.10	-0.6	1,547	-0.04%
2024/02/05	4.2	81.53	15	81.79	81.30	-10.8	1,536	-0.70%
2024/02/02	6.2	82.72	22.5	82.70	82.90	-16.3	1,521	-1.07%
2024/02/01	7.2	83.47	6	83.35	83.50	1.2	1,502	0.08%
2024/01/31	10.2	84.28	8	84.52	83.60	2.2	1,485	0.15%
2024/01/30	16	84.46	6	84.27	83.60	10	1,465	0.68%
2024/01/29	41.3	84.63	42	84.16	85.10	-0.7	1,434	-0.05%
2024/01/26	5.1	83.14	9.6	82.74	83.00	-4.5	1,393	-0.32%
2024/01/25	6.9	82.39	3	82.03	81.50	3.9	1,366	0.29%
2024/01/24	12	83.93	9.1	83.61	82.80	2.9	1,346	0.22%
2024/01/23	60.2	83.22	51.4	83.47	84.00	8.9	1,310	0.68%
2024/01/22	7.2	79.88	17.8	80.71	81.00	-10.6	1,226	-0.87%
2024/01/19	13.6	76.45	14.3	77.59	78.80	-0.7	1,175	-0.06%
2024/01/18	23.4	77.78	2.3	77.26	77.20	21.1	1,144	1.84%
2024/01/17	46.1	78.82	14.1	78.85	79.10	32	1,128	2.83%
2024/01/16	104.9	78.69	52.4	77.86	79.10	52.5	1,095	4.79%	大買/
2024/01/15	13.5	75.33	7.1	76.64	76.50	6.5	1,029	0.63%
2024/01/12	4	74.14	3	74.07	74.10	1	1,006	0.10%
2024/01/11	2.2	72.39	0	0.00	72.30	2.2	991	0.22%
2024/01/10	1	73.10	4	72.70	72.90	-3	990	-0.30%
2024/01/09	7.1	72.21	0.3	72.03	72.70	6.8	1,010	0.67%
2024/01/08	3	73.40	1	73.50	72.80	2	1,019	0.20%
2024/01/05	0	72.70	4.3	73.31	73.10	-4.3	1,043	-0.41%
2024/01/04	3.2	72.38	2.1	72.19	72.10	1.1	1,047	0.10%
2024/01/03	1	71.40	1.1	72.05	72.10	-0.1	1,054	-0.01%
2024/01/02	7.4	72.15	2	71.40	71.40	5.4	1,065	0.51%
2023/12/29	3.1	72.81	0	0.00	72.80	3.1	1,068	0.29%
2023/12/28	8	72.69	10	72.98	72.40	-2	1,067	-0.19%
2023/12/27	2.3	74.48	2.3	74.16	74.00	0	1,056	0.00%
2023/12/26	2.2	74.67	2	74.80	74.70	0.2	1,060	0.01%
2023/12/25	4.3	74.77	5	75.18	74.50	-0.7	1,063	-0.07%
2023/12/22	29.6	75.49	15	75.83	74.50	14.6	1,058	1.38%
2023/12/21	4.5	78.50	6	78.38	78.10	-1.5	1,026	-0.15%
2023/12/20	7	79.53	24.2	79.56	79.20	-17.2	1,022	-1.68%
2023/12/19	34	79.27	26	78.28	79.00	8	1,001	0.80%
2023/12/18	45.4	78.59	42.2	78.28	80.40	3.3	979	0.33%
2023/12/15	14.1	74.91	33.1	74.78	74.80	-19.1	940	-2.03%
2023/12/14	7.6	77.12	15.4	76.88	76.00	-7.8	941	-0.83%
2023/12/13	9.3	77.43	18.2	77.52	77.50	-8.9	918	-0.97%
2023/12/12	69	80.79	44.3	79.78	79.30	24.7	879	2.81%
2023/12/11	67.1	78.68	89.4	79.23	79.30	-22.3	793	-2.81%
2023/12/08	23.3	73.83	103.5	75.30	74.60	-80.2	688	-11.65%	大賣/
2023/12/07	10.1	69.62	5	69.50	68.70	5.1	552	0.91%
2023/12/05	1	67.90	0	0.00	67.80	1	531	0.19%
2023/12/04	0	0.00	1	67.80	67.80	-1	540	-0.19%
2023/12/01	0	0.00	3	67.23	67.30	-3	553	-0.54%
2023/11/30	8.2	67.78	0	0.00	67.50	8.2	552	1.48%
2023/11/29	0	0.00	1	68.50	68.50	-1	542	-0.18%
2023/11/28	2	68.35	0	0.00	68.40	2	559	0.36%
2023/11/27	3.2	68.30	1	68.40	68.20	2.2	570	0.38%
2023/11/24	1.1	68.42	1	68.10	67.90	0.1	576	0.01%
2023/11/23	0.2	70.00	0	0.00	67.70	0.2	589	0.03%
2023/11/22	6	67.04	0.1	67.50	67.70	5.9	594	1.00%
2023/11/21	13.3	67.92	2	67.90	67.50	11.3	605	1.87%
2023/11/20	2	69.05	2	69.00	68.80	0	635	0.00%
2023/11/17	0	0.00	1	67.90	68.10	-1	665	-0.15%
2023/11/16	5	67.76	0	0.00	67.60	5	666	0.75%
2023/11/15	1	67.80	0	0.00	67.50	1	666	0.15%
2023/11/14	0	0.00	1	67.70	67.70	-1	664	-0.15%
2023/11/13	1	67.10	18	67.00	67.50	-17	670	-2.54%
2023/11/10	5	67.40	2	67.60	67.00	3	672	0.44%
2023/11/09	2	67.20	8.1	68.05	67.90	-6.1	676	-0.90%
2023/11/08	8.1	68.56	7.1	68.50	68.40	1	680	0.14%
2023/11/07	1.1	68.10	5	68.40	68.30	-4	684	-0.58%
2023/11/06	1	68.00	0	67.70	67.80	1	694	0.14%
2023/11/03	2.2	67.05	0	0.00	67.40	2.2	702	0.32%
2023/11/02	0	0.00	5.6	66.99	67.30	-5.6	704	-0.79%
2023/11/01	0	0.00	2	66.20	65.90	-2	704	-0.28%
2023/10/31	4	66.15	0	0.00	65.50	4	704	0.57%
2023/10/30	1	66.00	2	66.40	66.40	-1	708	-0.14%
2023/10/27	2	65.50	9	66.06	65.40	-7	711	-0.98%
2023/10/23	0.1	66.80	0	0.00	66.50	0.1	720	0.01%
2023/10/20	2	65.75	1.3	66.60	66.80	0.7	726	0.10%
2023/10/19	7	66.03	4	66.05	65.80	3	737	0.41%
2023/10/18	1.1	66.43	1.1	66.86	66.70	-0.1	748	-0.01%
2023/10/17	11.3	67.17	6.3	66.88	66.40	5	748	0.66%
2023/10/16	3.3	69.44	4.4	69.67	69.10	-1	729	-0.14%
2023/10/13	3	70.47	9.4	70.63	70.80	-6.4	729	-0.88%
2023/10/12	4	68.73	1.1	69.52	68.70	2.9	712	0.41%
2023/10/11	2.3	67.81	12.1	67.93	67.50	-9.8	717	-1.37%
2023/10/06	3.2	69.52	12.3	69.09	69.00	-9.1	711	-1.28%
2023/10/05	1.5	70.61	8.2	71.48	71.00	-6.7	701	-0.95%
2023/10/04	1.3	69.77	2	70.20	70.40	-0.7	693	-0.10%
2023/10/03	5	70.08	0	0.00	70.30	5	690	0.72%
2023/10/02	0	0.00	12.3	70.61	70.90	-12.3	696	-1.77%
2023/09/28	3.2	69.59	2	69.60	69.60	1.2	694	0.17%
2023/09/27	0	0.00	2	70.50	70.40	-2	693	-0.29%
2023/09/26	6	70.30	3.1	70.58	70.10	2.9	694	0.42%
2023/09/25	3	70.73	1.5	70.40	70.30	1.5	693	0.22%
2023/09/22	0	0.00	5	69.02	69.40	-5	689	-0.73%
2023/09/21	2.3	67.68	6	67.85	68.50	-3.8	687	-0.55%
2023/09/20	28.3	69.60	6.1	69.80	69.20	22.3	677	3.29%
2023/09/19	6.1	70.13	20	69.94	70.10	-13.9	676	-2.06%
2023/09/18	0.1	67.90	12.1	67.82	67.70	-12	669	-1.79%
2023/09/15	15.6	66.17	1	65.80	66.20	14.6	669	2.18%
2023/09/14	1.1	66.79	15	66.53	66.50	-13.9	672	-2.07%
2023/09/13	1	65.50	1	65.50	65.50	0	674	0.00%
2023/09/12	6	66.33	5	65.92	65.90	1	697	0.14%
2023/09/11	6	64.70	1.5	65.47	64.60	4.5	728	0.62%
2023/09/08	1.2	64.88	0	0.00	64.80	1.2	759	0.15%
2023/09/07	1	64.60	9.3	65.21	64.60	-8.3	806	-1.03%
2023/09/06	2	64.45	12.1	64.68	65.20	-10.1	841	-1.19%
2023/09/05	1.2	64.28	1.1	64.01	64.10	0.2	872	0.02%
2023/09/04	2.1	64.45	13	65.05	64.30	-11	894	-1.22%
2023/09/01	2.2	64.99	8	64.65	64.20	-5.9	892	-0.66%
2023/08/31	6.1	63.71	10	63.65	63.30	-3.9	897	-0.43%
2023/08/30	1	61.50	2	61.50	61.70	-1	919	-0.11%
2023/08/29	3	62.20	1	62.10	61.90	2	960	0.21%
2023/08/28	6	60.35	6	61.13	61.10	0	946	0.00%
2023/08/25	5.1	60.52	5.1	60.50	60.70	0	944	0.00%
2023/08/24	61.4	64.83	55.1	62.30	62.00	6.3	935	0.68%
2023/08/23	14.2	61.09	13.2	60.53	63.10	1.1	901	0.12%
2023/08/22	3	57.33	3	57.17	57.80	0	877	0.00%
2023/08/21	1	56.90	0	0.00	56.80	1	891	0.11%
2023/08/18	0	57.80	0.2	57.10	56.50	-0.2	913	-0.03%
2023/08/17	1.2	57.23	0	0.00	57.80	1.2	919	0.13%
2023/08/16	4.2	56.49	0	0.00	56.80	4.2	923	0.45%
2023/08/15	1.2	58.02	7	57.66	57.90	-5.9	925	-0.63%
2023/08/14	8.1	56.14	40	56.12	56.10	-32	926	-3.45%
2023/08/11	5	59.24	1.1	60.40	59.00	3.9	917	0.43%
2023/08/10	5.4	58.41	16	58.34	58.10	-10.6	914	-1.16%
2023/08/09	11.2	60.13	3	60.13	59.60	8.2	907	0.90%
2023/08/08	8.1	61.87	2	62.20	61.00	6.1	898	0.68%
2023/08/07	7.1	61.00	3	60.87	62.10	4.1	902	0.45%
2023/08/04	3	60.30	3	60.60	60.50	0	906	0.00%
2023/08/02	6.2	61.24	1	62.00	60.70	5.2	919	0.56%
2023/08/01	1	61.00	8	61.05	61.00	-7	957	-0.73%
2023/07/31	3.1	62.01	8	61.44	61.30	-4.9	980	-0.50%
2023/07/28	3.1	62.47	3	62.10	62.20	0.1	987	0.01%
2023/07/27	4.2	62.08	0	0.00	62.30	4.2	991	0.42%
2023/07/26	3.1	62.13	1	61.10	61.10	2.1	994	0.22%
2023/07/25	2.2	61.99	13	61.94	62.10	-10.8	995	-1.09%
2023/07/24	5	61.06	4.6	61.23	60.50	0.4	997	0.04%
2023/07/21	26.2	61.84	35.2	61.55	61.60	-9	991	-0.91%
2023/07/20	2.3	63.93	0	0.00	63.60	2.3	997	0.24%
2023/07/19	3.2	64.11	3	64.27	63.80	0.2	1,002	0.01%
2023/07/18	13.2	64.19	7.1	63.85	63.80	6.2	1,017	0.61%
2023/07/17	11.1	65.22	7	65.23	65.50	4.1	1,028	0.40%
2023/07/14	10.2	67.42	8	67.91	67.10	2.1	1,042	0.20%
2023/07/13	19.4	67.43	1	67.90	67.50	18.4	1,043	1.76%
2023/07/12	26.6	67.99	1	68.30	67.30	25.6	1,053	2.43%
2023/07/11	16.5	68.77	5.1	68.90	68.60	11.5	1,065	1.08%
2023/07/10	7.2	69.33	2	69.10	69.00	5.1	1,099	0.47%
2023/07/07	3.1	70.00	13.6	69.66	69.60	-10.5	1,134	-0.92%
2023/07/06	7.1	70.60	13	70.65	70.80	-5.9	1,150	-0.51%
2023/07/05	16	72.03	14	72.57	71.90	2	1,160	0.17%
2023/07/04	9.1	72.10	4.2	71.87	71.60	5	1,181	0.42%
2023/07/03	7	71.66	7	71.66	72.00	0	1,194	0.00%
2023/06/30	2.3	71.00	5	71.56	71.60	-2.8	1,202	-0.23%
2023/06/29	3.1	70.91	6	71.32	71.10	-3	1,235	-0.24%
2023/06/28	4.1	70.69	5.1	70.69	70.90	-1	1,247	-0.08%
2023/06/27	1.2	70.59	3.1	70.69	70.20	-1.9	1,268	-0.15%
2023/06/26	30.3	71.40	15.1	71.12	70.90	15.3	1,271	1.20%
2023/06/21	6.1	73.72	16	73.81	73.80	-10	1,263	-0.79%
2023/06/20	10	72.67	5	72.92	72.80	5	1,271	0.39%
2023/06/19	24.2	73.29	11.2	73.28	72.70	13	1,285	1.01%
2023/06/16	23.2	75.14	21.2	74.72	73.80	2	1,297	0.16%
2023/06/15	23.1	76.94	50.5	76.44	75.90	-27.3	1,299	-2.10%
2023/06/14	29.1	75.99	37.6	76.03	75.60	-8.5	1,312	-0.65%
2023/06/13	68.2	76.41	25.2	76.71	76.40	43	1,290	3.33%
2023/06/12	62.2	74.87	28.4	74.45	74.70	33.8	1,252	2.70%
2023/06/09	25.1	74.17	29.1	74.30	75.50	-4	1,229	-0.33%
2023/06/08	11	72.89	31	72.63	72.40	-20	1,219	-1.64%
2023/06/07	7.5	70.97	7.2	70.97	71.00	0.3	1,268	0.02%
2023/06/06	36.2	70.83	26	71.24	70.30	10.2	1,351	0.75%
2023/06/05	40.5	73.55	9	72.95	72.60	31.4	1,396	2.25%
2023/06/02	39.3	73.26	30.1	72.23	74.30	9.2	1,402	0.66%
2023/06/01	12.1	68.78	8	68.99	69.20	4.1	1,408	0.29%
2023/05/31	9.1	69.13	8	69.08	69.20	1	1,469	0.07%
2023/05/30	8	68.78	3	68.74	68.50	5	1,520	0.33%
2023/05/29	5	68.66	6.3	69.01	69.00	-1.3	1,555	-0.08%
2023/05/26	9	68.31	7	68.03	67.80	2	1,648	0.12%
2023/05/25	18.2	68.26	4	68.40	68.90	14.2	1,717	0.83%
2023/05/24	14.7	69.17	4	68.88	68.70	10.7	1,860	0.57%
2023/05/23	5.1	70.97	5	71.30	70.70	0.1	2,038	0.00%
2023/05/22	4.1	70.01	6	70.67	70.60	-1.9	2,240	-0.09%
2023/05/19	4.2	70.46	0	0.00	70.00	4.2	2,279	0.18%
2023/05/18	12	70.91	3	70.57	70.50	9	2,299	0.39%
2023/05/17	3	70.57	1	70.60	71.00	2	2,330	0.09%
2023/05/16	0.2	70.05	1	69.80	70.00	-0.8	2,352	-0.03%
2023/05/15	6.2	69.04	2	69.30	69.10	4.2	2,375	0.18%
2023/05/12	3	69.33	3	69.23	69.20	0	2,428	0.00%
2023/05/11	10.1	69.37	2	69.25	68.80	8.1	2,448	0.33%
2023/05/10	4.1	70.12	13	70.04	70.00	-8.9	2,497	-0.36%
2023/05/09	21	70.17	15	69.82	69.80	6	2,593	0.23%
2023/05/08	34.2	70.79	29.2	70.66	71.50	5	2,632	0.19%
2023/05/05	7.1	73.80	6	74.38	74.00	1.1	2,657	0.04%
2023/05/04	3.2	73.03	9	73.32	72.90	-5.8	2,773	-0.21%
2023/05/03	2	74.20	5	73.74	73.70	-3	2,834	-0.11%
2023/05/02	2.1	74.84	3.7	74.82	74.70	-1.6	2,882	-0.06%
2023/04/28	2	73.90	2	74.00	74.20	0	2,906	0.00%
2023/04/27	6.2	73.02	2.2	72.96	73.00	4	2,930	0.14%
2023/04/26	17	72.37	20	72.39	72.80	-3	2,939	-0.10%
2023/04/25	22.4	72.98	5.1	72.08	71.90	17.3	2,941	0.59%
2023/04/24	13	74.51	12	74.88	75.10	1	2,927	0.03%
2023/04/21	19.1	74.61	5.1	74.70	74.00	14	2,922	0.48%
2023/04/20	25.1	76.47	60	76.48	75.60	-34.9	2,914	-1.20%
2023/04/19	15.9	78.06	10	77.79	77.20	5.9	2,908	0.20%
2023/04/18	12	79.57	21	79.68	79.00	-9	2,893	-0.31%
2023/04/17	23.3	80.16	14	79.70	79.50	9.3	2,885	0.32%
2023/04/14	22.2	80.47	22.1	80.29	80.10	0.1	2,874	0.00%
2023/04/13	34.5	79.44	22	80.43	78.90	12.5	2,858	0.44%
2023/04/12	44	77.98	30.2	78.24	78.40	13.9	2,830	0.49%
2023/04/11	29.2	77.45	12.1	77.42	76.70	17.1	2,804	0.61%
2023/04/10	16.1	78.15	20.1	78.28	77.80	-4	2,789	-0.14%
2023/04/07	31.1	79.02	23	79.88	79.00	8.1	2,777	0.29%
2023/04/06	17.3	79.27	5.2	78.99	78.80	12.1	2,753	0.44%
2023/03/31	18	80.83	6	81.07	80.80	12	2,737	0.44%
2023/03/30	37.2	81.35	21	80.74	80.80	16.2	2,733	0.59%
2023/03/29	12.5	81.66	6	81.98	81.10	6.5	2,711	0.24%
2023/03/28	30	83.02	17	83.09	81.40	13	2,717	0.48%
2023/03/27	13.3	84.40	5	84.18	84.10	8.3	2,707	0.31%
2023/03/24	11	84.44	19	85.01	84.60	-8	2,706	-0.29%
2023/03/23	10	84.01	6.1	84.08	84.10	3.9	2,700	0.14%
2023/03/22	20.1	84.67	15	84.87	85.00	5.1	2,694	0.19%
2023/03/21	17.2	84.35	13.3	84.15	83.80	3.9	2,683	0.15%
2023/03/20	19	85.06	10.1	85.57	84.90	8.9	2,669	0.33%
2023/03/17	21.2	84.80	29	85.34	85.30	-7.8	2,647	-0.29%
2023/03/16	15.1	81.58	6.1	82.48	81.60	9	2,601	0.35%
2023/03/15	21	83.64	14	84.06	83.30	7	2,623	0.27%
2023/03/14	19.3	83.07	10	82.91	82.20	9.3	2,665	0.35%
2023/03/13	17.1	84.52	12.1	84.36	83.80	5	2,757	0.18%
2023/03/10	59.2	87.63	29.2	86.50	85.30	30	2,767	1.08%
2023/03/09	93.9	93.31	65.1	92.13	91.20	28.8	2,735	1.05%
2023/03/08	60.6	91.65	59.6	92.18	92.80	1	2,654	0.04%
2023/03/07	38.6	90.03	11.6	89.89	89.10	27.1	2,592	1.04%
2023/03/06	57.4	92.07	54	92.61	91.50	3.4	2,562	0.13%
2023/03/03	41.1	92.25	69.9	92.35	92.10	-28.8	2,516	-1.15%
2023/03/02	27.2	89.24	14.6	90.16	90.90	12.6	2,468	0.51%
2023/03/01	18.2	89.93	10	89.45	89.60	8.2	2,430	0.34%
2023/02/24	57.8	92.74	29.5	92.71	91.00	28.3	2,408	1.18%
2023/02/23	67.6	95.86	55.3	95.02	95.50	12.3	2,326	0.53%
2023/02/22	56.8	95.46	61	96.30	96.00	-4.3	2,272	-0.19%
2023/02/21	69.2	95.14	78.4	96.15	98.60	-9.1	2,142	-0.43%
2023/02/20	70.1	89.86	106.5	90.46	93.60	-36.4	1,987	-1.83%	大賣/
2023/02/17	4	84.30	27.1	85.15	85.50	-23.1	1,849	-1.25%
2023/02/16	20.1	82.87	19	83.17	83.90	1.1	1,846	0.06%
2023/02/15	17	82.78	16.2	83.44	83.10	0.8	1,877	0.04%
2023/02/14	8	83.05	6.1	83.45	82.10	1.9	1,863	0.10%
2023/02/13	23.3	83.19	26	83.21	82.50	-2.8	1,906	-0.14%
2023/02/10	25.2	85.07	11	86.04	84.60	14.2	2,053	0.69%
2023/02/09	10.4	85.21	6.1	85.46	85.10	4.2	2,046	0.21%
2023/02/08	21.1	85.37	31.4	85.58	85.80	-10.3	2,109	-0.49%
2023/02/07	20.5	86.64	20.1	86.09	85.30	0.4	2,122	0.02%
2023/02/06	6.3	85.51	25.4	85.88	86.00	-19.1	2,074	-0.92%
2023/02/03	8.5	86.17	27.2	85.88	86.20	-18.7	2,074	-0.90%
2023/02/02	56.2	84.30	87.3	85.10	85.40	-31.1	2,073	-1.50%
2023/02/01	40	81.23	84.6	80.99	81.80	-44.6	2,042	-2.18%
2023/01/31	10	77.57	25.5	77.39	79.00	-15.5	2,074	-0.75%
2023/01/30	8.1	74.22	9.5	74.92	75.20	-1.4	2,086	-0.07%
2023/01/17	32	72.17	44.1	71.51	72.70	-12.1	2,174	-0.56%
2023/01/16	8	70.37	24	69.70	70.00	-16	2,308	-0.69%
2023/01/13	10.2	67.18	7	66.97	67.00	3.2	2,477	0.13%
2023/01/12	7	67.91	5	67.78	67.50	2	2,595	0.08%
2023/01/11	9	68.87	0	0.00	68.70	9	2,784	0.32%
2023/01/10	11.2	69.42	9	69.52	69.10	2.2	2,980	0.07%
2023/01/09	6.4	68.04	45	68.80	69.10	-38.6	3,065	-1.26%
2023/01/06	11	66.75	12	67.05	67.10	-1	3,117	-0.03%
2023/01/05	8.1	67.47	2	68.85	66.40	6.1	3,150	0.19%
2023/01/04	11	68.06	7	68.73	67.70	4	3,162	0.13%
2023/01/03	5	67.82	8	68.06	68.70	-3	3,194	-0.09%
2022/12/30	26	67.31	6	67.22	67.00	20	3,235	0.62%
2022/12/29	16.1	68.11	25	68.19	67.40	-8.9	3,309	-0.27%
2022/12/28	22	70.13	7	71.10	69.50	15	3,334	0.45%
2022/12/27	8	71.71	15	72.20	71.80	-7	3,366	-0.21%
2022/12/26	8.5	70.18	3.1	70.90	70.90	5.5	3,399	0.16%
2022/12/23	3	70.93	2	71.35	70.90	1	3,432	0.03%
2022/12/22	5	71.82	6	72.53	71.40	-1	3,461	-0.03%
2022/12/21	19	70.38	28	70.75	70.60	-9	3,476	-0.26%
2022/12/20	23.1	70.11	9	69.56	68.70	14.1	3,494	0.40%
2022/12/19	17	72.42	15.1	72.10	71.50	1.9	3,499	0.06%
2022/12/16	6	72.93	34	72.71	73.90	-28	3,523	-0.79%
2022/12/15	7.2	73.97	6.1	73.79	73.80	1.2	3,541	0.03%
2022/12/14	5	74.26	13	74.41	74.20	-8	3,573	-0.22%
2022/12/13	18.2	74.67	7	74.21	74.00	11.2	3,609	0.31%
2022/12/12	10.3	75.28	6	75.58	75.10	4.3	3,620	0.12%
2022/12/09	17	76.58	20	76.41	75.60	-3	3,673	-0.08%
2022/12/08	9	75.82	4	76.20	76.40	5	3,766	0.13%
2022/12/07	29.1	76.85	25	76.69	75.70	4.1	3,796	0.11%
2022/12/06	49.1	80.04	20.1	79.60	78.70	29	3,778	0.77%
2022/12/05	61.3	83.08	66.1	83.44	82.90	-4.8	3,755	-0.13%
2022/12/02	20.1	80.13	17.3	79.78	80.10	2.8	3,656	0.08%
2022/12/01	16.1	77.90	12.1	78.10	78.90	4	3,621	0.11%
2022/11/30	3.1	75.95	3	76.37	76.80	0	3,622	0.00%
2022/11/29	1	76.01	3	76.50	76.20	-2	3,633	-0.05%
2022/11/28	4	76.45	19	76.25	76.70	-15	3,655	-0.41%
2022/11/25	8.1	76.73	10	76.98	76.60	-1.9	3,672	-0.05%
2022/11/24	16	77.14	25	77.28	77.50	-9	3,689	-0.24%
2022/11/23	23	76.47	13	76.48	76.10	10	3,700	0.27%
2022/11/22	18	77.93	15	77.52	77.10	3	3,771	0.08%
2022/11/21	33	77.47	35.1	77.80	77.80	-2.1	3,914	-0.05%
2022/11/18	17.1	77.38	16.1	77.87	77.30	1	3,946	0.02%
2022/11/17	42	76.99	26	77.33	77.60	16	4,011	0.40%
2022/11/16	79.6	77.14	74	77.16	77.10	5.6	4,011	0.14%
2022/11/15	30.6	76.73	58.5	76.73	78.90	-27.9	3,974	-0.70%
2022/11/14	64.4	78.13	31.6	78.00	77.80	32.8	3,928	0.84%
2022/11/11	75	82.22	67.1	81.63	80.00	7.9	3,900	0.20%
2022/11/10	11	80.71	17	80.88	80.80	-6	3,861	-0.16%
2022/11/09	71	82.38	63.5	82.20	82.00	7.5	3,860	0.19%
2022/11/08	94.2	83.35	113.7	83.36	82.60	-19.6	3,812	-0.51%	大賣/
2022/11/07	42.1	80.27	47.6	80.62	79.00	-5.5	3,663	-0.15%
2022/11/04	113.3	80.14	81.2	80.46	80.50	32.1	3,638	0.88%	大買/
2022/11/03	96.7	83.34	72	83.36	83.00	24.6	3,564	0.69%
2022/11/02	36.1	83.89	35	84.12	84.80	1.1	3,516	0.03%
2022/11/01	50.3	82.08	51	82.24	83.10	-0.8	3,493	-0.02%
2022/10/31	85	83.68	71	83.22	82.50	14	3,479	0.40%
2022/10/28	155	85.69	144.1	85.34	82.50	10.9	3,442	0.32%	大買/大賣/
2022/10/27	87.2	83.52	85	83.46	84.70	2.2	3,343	0.06%
2022/10/26	48	79.95	52	80.38	80.20	-4	3,262	-0.12%
2022/10/25	102.2	80.85	90.7	80.57	79.60	11.5	3,205	0.36%	大買/
2022/10/24	222.9	85.65	200	85.33	83.80	22.8	3,118	0.73%	大買/大賣/
2022/10/21	89	86.40	115	86.81	86.60	-26	2,969	-0.87%	大賣/
2022/10/20	141.1	84.32	141.1	83.74	84.40	-0.1	2,797	0.00%	大買/大賣/
2022/10/19	203.2	86.30	210.1	86.39	87.00	-6.9	2,675	-0.26%	大買/大賣/
2022/10/18	140.1	83.51	152.4	83.63	84.90	-12.3	2,484	-0.49%	大買/大賣/
2022/10/17	61.1	78.06	59.1	77.55	80.20	2	2,301	0.09%
2022/10/14	5	75.24	21	76.49	77.20	-16	2,223	-0.72%
2022/10/13	28	72.41	16	72.48	70.20	12	2,176	0.55%
2022/10/12	3	74.43	5	74.68	74.60	-2	2,144	-0.09%
2022/10/11	20	74.89	14	74.04	73.50	6	2,145	0.28%
2022/10/07	11	79.50	15	80.15	79.20	-4	2,130	-0.19%
2022/10/06	28	77.18	26.1	78.63	80.50	1.9	2,091	0.09%
2022/10/05	11.1	79.03	21	78.96	78.60	-10	2,018	-0.49%
2022/10/04	21	78.55	19	78.37	79.20	2	1,992	0.10%
2022/10/03	6	76.63	4	76.20	78.30	2	1,957	0.10%
2022/09/30	22	72.56	19.1	72.77	76.00	2.9	1,930	0.15%
2022/09/29	3	76.07	3	76.73	76.10	0	1,914	0.00%
2022/09/28	3	77.50	13	77.31	76.40	-10	1,893	-0.53%
2022/09/27	1	74.80	3	76.33	79.50	-2	1,884	-0.11%
2022/09/26	15.1	74.31	7	74.31	75.60	8.1	1,868	0.43%
2022/09/23	30	79.38	22	78.73	78.30	8	1,871	0.43%
2022/09/22	15	80.18	18	80.58	81.10	-3	1,856	-0.16%
2022/09/21	13	81.20	12	81.71	81.20	1	1,834	0.05%
2022/09/20	10	81.62	9	81.61	82.60	1	1,807	0.06%
2022/09/19	7	80.71	6	80.68	80.20	1	1,776	0.06%
2022/09/16	24	81.18	51.2	81.34	81.00	-27.2	1,763	-1.54%
2022/09/15	36	79.63	49	79.84	80.00	-13	1,716	-0.76%
2022/09/14	8.1	75.07	26.1	75.50	76.60	-17.9	1,633	-1.10%
2022/09/13	8	75.19	6	74.63	74.70	2	1,610	0.12%
2022/09/12	11	73.85	6	74.13	75.00	5	1,605	0.31%
2022/09/08	4	73.60	4	73.05	72.90	0	1,601	0.00%
2022/09/07	4	72.75	4	72.30	73.10	0	1,620	0.00%
2022/09/06	10	72.88	7	73.37	72.20	3	1,631	0.18%
2022/09/05	7	73.43	1	75.30	73.70	6	1,609	0.37%
2022/09/02	21	74.41	9	74.01	74.50	12	1,599	0.75%
2022/09/01	14	73.56	16	73.85	73.00	-2	1,590	-0.13%
2022/08/31	18.1	74.84	6	74.58	74.50	12.1	1,571	0.77%
2022/08/30	11	75.81	7	77.04	75.80	4	1,553	0.26%
2022/08/29	68.1	78.13	17	77.21	76.40	51.1	1,535	3.33%
2022/08/26	50	84.92	60.3	85.34	83.10	-10.3	1,473	-0.70%
2022/08/25	27.3	86.35	19	86.02	85.00	8.3	1,333	0.62%
2022/08/24	31	86.42	85.1	85.33	86.20	-54.1	1,306	-4.14%
2022/08/23	10	80.96	13.1	81.26	81.10	-3.1	1,254	-0.24%
2022/08/22	1	80.90	4	81.00	80.70	-3	1,276	-0.24%
2022/08/19	9	80.87	8.1	81.41	81.20	0.9	1,291	0.07%
2022/08/18	6.1	79.76	6	80.68	80.90	0.1	1,293	0.00%
2022/08/17	0.3	80.01	7	80.10	80.30	-6.7	1,323	-0.50%
2022/08/16	5	77.90	15	78.72	79.00	-10	1,354	-0.74%
2022/08/15	3	78.27	1	77.40	77.90	2	1,348	0.15%
2022/08/12	7	77.01	5	77.14	77.20	2	1,340	0.15%
2022/08/11	2.5	76.90	15.1	77.36	77.90	-12.6	1,347	-0.93%
2022/08/10	3	75.70	5	75.48	75.30	-2	1,336	-0.15%
2022/08/09	1	75.00	19.1	74.91	75.70	-18.1	1,334	-1.36%
2022/08/08	15.1	74.74	4.1	75.10	75.00	11	1,335	0.82%
2022/08/05	19.2	73.02	21.6	73.33	74.40	-2.4	1,327	-0.18%
2022/08/04	7	70.99	19	70.32	71.00	-12	1,316	-0.91%
2022/08/03	10	69.65	6	68.92	68.60	4	1,315	0.30%
2022/08/02	4	68.60	9	68.27	70.00	-5	1,358	-0.37%
2022/08/01	2	70.80	1	70.60	70.70	1	1,391	0.07%
2022/07/29	17	70.76	2	71.30	71.90	15	1,486	1.01%
2022/07/28	14	67.87	11	67.57	67.50	3	1,732	0.17%
2022/07/27	5	68.00	3	68.30	69.50	2	1,762	0.11%
2022/07/25	0	0.00	5	66.84	67.40	-5	1,938	-0.26%
2022/07/22	17	65.91	10	65.84	65.90	7	1,963	0.36%
2022/07/21	11	64.84	18	65.59	66.50	-7	1,992	-0.35%
2022/07/20	17	64.42	8.1	64.93	65.00	8.9	2,003	0.44%
2022/07/19	1	63.10	1	63.90	64.50	0	2,020	0.00%
2022/07/18	6	64.58	8	64.05	64.50	-2	2,066	-0.10%
2022/07/15	7	61.53	4	61.78	62.50	3	2,144	0.14%
2022/07/14	2	63.10	4	63.25	63.10	-2	2,194	-0.09%
2022/07/13	9	62.33	56	62.95	62.50	-47	2,225	-2.11%
2022/07/12	44	60.51	3	60.80	60.60	41	2,248	1.82%
2022/07/11	2	62.75	38	64.00	64.00	-36	2,267	-1.59%
2022/07/08	18	63.47	22.1	63.35	63.30	-4	2,355	-0.17%
2022/07/07	5.1	61.74	36	61.66	62.90	-30.9	2,365	-1.31%
2022/07/06	4	61.85	6	61.18	60.40	-2	2,379	-0.08%
2022/07/05	9	62.12	11	62.60	63.40	-2	2,393	-0.08%
2022/07/04	15	61.69	23	61.88	62.00	-8	2,403	-0.33%
2022/07/01	14	64.27	9	62.87	61.50	5	2,467	0.20%
2022/06/30	18	66.28	6	66.83	65.20	12	2,458	0.49%
2022/06/29	4	69.05	5	69.00	69.70	-1	2,452	-0.04%
2022/06/28	20	70.29	6	70.73	70.40	14	2,456	0.57%
2022/06/27	2	71.75	10	72.19	72.20	-8	2,481	-0.32%
2022/06/24	21.1	70.80	22	72.35	70.20	-0.9	2,489	-0.04%
2022/06/23	7	70.56	3	70.83	70.60	4	2,502	0.16%
2022/06/22	35.2	72.19	5	71.22	71.10	30.2	2,508	1.20%
2022/06/21	26	72.26	58.2	72.79	74.90	-32.2	2,524	-1.28%
2022/06/20	11.2	71.72	11	71.56	70.90	0.2	2,542	0.01%
2022/06/17	41.1	72.34	15	72.66	72.90	26.1	2,559	1.02%
2022/06/16	11.1	77.03	22	78.55	75.00	-10.9	2,621	-0.42%
2022/06/15	6	76.83	24	77.72	77.10	-18	2,648	-0.68%
2022/06/14	16.1	73.08	15	74.27	76.60	1.1	2,737	0.04%
2022/06/13	12.3	74.38	6.1	74.66	74.20	6.2	2,772	0.22%
2022/06/10	8	75.31	12.3	75.89	76.40	-4.3	2,806	-0.15%
2022/06/09	9.1	76.34	8	76.26	76.10	1.1	2,836	0.04%
2022/06/08	19	78.01	3.1	78.43	77.80	15.9	2,869	0.55%
2022/06/07	12	78.68	8.1	78.79	78.00	3.9	2,977	0.13%
2022/06/06	14	78.44	20	79.16	79.60	-6	3,073	-0.20%
2022/06/02	12.1	79.81	10.3	80.29	79.00	1.8	3,148	0.06%
2022/06/01	28	80.55	12	80.36	79.60	16	3,227	0.50%
2022/05/31	24	79.98	31	80.05	81.30	-7	3,464	-0.20%
2022/05/30	39.4	78.65	55	76.79	80.00	-15.6	3,608	-0.43%
2022/05/27	40	73.86	31.1	74.09	73.90	8.9	3,597	0.25%
2022/05/26	33	72.65	31	72.49	72.10	2	3,627	0.06%
2022/05/25	46	72.64	59	72.93	74.20	-13	3,716	-0.35%
2022/05/24	77.1	73.74	20	73.60	73.00	57.1	3,754	1.52%
2022/05/23	23	77.01	53	77.30	76.10	-30	3,762	-0.80%
2022/05/20	16.1	77.36	13	77.65	76.70	3.1	3,833	0.08%
2022/05/19	29.1	76.74	9	76.83	77.40	20.1	3,885	0.52%
2022/05/18	23	79.86	59	80.06	79.00	-36	4,008	-0.90%
2022/05/17	10	79.56	5	79.72	79.90	5	4,534	0.11%
2022/05/16	61.1	79.74	11	80.26	79.20	50.1	4,710	1.06%
2022/05/13	12	80.48	11	80.71	80.50	1	4,789	0.02%
2022/05/12	21.2	79.85	25	79.81	79.00	-3.9	4,894	-0.08%
2022/05/11	22	81.73	11	81.45	81.50	11	5,107	0.22%
2022/05/10	29	81.82	47.1	81.65	83.30	-18.1	5,677	-0.32%
2022/05/09	57.1	80.02	36.1	80.06	79.50	21	5,864	0.36%
2022/05/06	91.3	84.72	46	84.32	83.00	45.3	5,999	0.76%
2022/05/05	197	91.36	262.9	90.68	89.40	-65.9	5,932	-1.11%	大買/大賣/
2022/05/04	27	84.86	32	85.09	87.00	-5	5,699	-0.09%
2022/05/03	65	84.62	41	84.17	84.50	24	5,729	0.42%
2022/04/29	45.1	85.98	118.3	85.79	86.00	-73.3	5,781	-1.27%	大賣/
2022/04/28	24.1	79.59	16	80.81	81.00	8.1	6,109	0.13%
2022/04/27	16.1	77.66	14	78.05	80.10	2.1	6,251	0.03%
2022/04/26	34	79.59	31	78.52	77.90	3	6,277	0.05%
2022/04/25	50.2	78.94	19	78.90	79.00	31.2	6,292	0.50%
2022/04/22	58.2	84.16	28	83.46	82.70	30.2	6,332	0.48%
2022/04/21	32.5	84.20	61	84.31	85.90	-28.6	6,301	-0.45%
2022/04/20	49	82.56	55.1	82.50	81.40	-6.1	6,224	-0.10%
2022/04/19	5	81.04	9	80.72	81.00	-4	6,199	-0.06%
2022/04/18	20.1	80.22	11	79.08	79.00	9.1	6,184	0.15%
2022/04/15	24	82.92	24	83.05	82.20	0	6,194	0.00%
2022/04/14	47	85.27	78.3	84.59	83.70	-31.2	6,247	-0.50%
2022/04/13	13	79.42	38	78.85	80.00	-25	6,198	-0.40%
2022/04/12	33	78.45	24.3	77.99	76.80	8.8	6,264	0.14%
2022/04/11	41.1	82.54	11	81.65	81.10	30.1	6,395	0.47%
2022/04/08	23	85.90	27	86.39	84.50	-4	6,484	-0.06%
2022/04/07	76.2	86.52	60.2	86.62	85.20	16	6,521	0.25%
2022/04/06	5.1	85.14	10	85.08	85.80	-5	6,497	-0.08%
2022/04/01	3	82.64	10	83.54	84.80	-7	6,556	-0.11%
2022/03/31	8	83.57	10	83.22	83.20	-2	6,686	-0.03%
2022/03/30	33.3	84.78	15	85.19	84.00	18.3	6,758	0.27%
2022/03/29	17.1	84.00	20	83.62	83.00	-2.9	6,912	-0.04%
2022/03/28	5	82.92	3.1	83.80	83.70	1.9	7,062	0.03%
2022/03/25	22	85.59	18.5	84.90	84.40	3.5	7,104	0.05%
2022/03/24	18	84.91	104	85.25	85.70	-86	7,108	-1.21%	大賣/
2022/03/23	95	84.73	85	85.44	85.00	10	7,116	0.14%
2022/03/22	89	83.92	20	84.38	85.50	69	7,207	0.96%
2022/03/21	98.2	85.15	61.2	85.15	84.10	37	7,230	0.51%
2022/03/18	29.6	89.30	42	89.43	88.00	-12.5	7,170	-0.17%
2022/03/17	53	88.73	83.2	88.91	88.90	-30.2	7,134	-0.42%
2022/03/16	62	84.15	44	84.28	84.80	18	7,059	0.25%
2022/03/15	27	83.79	16	84.24	82.40	11	7,048	0.16%
2022/03/14	36	88.02	48	88.24	86.30	-12	7,056	-0.17%
2022/03/11	34.2	87.47	27.5	86.98	87.00	6.7	7,210	0.09%
2022/03/10	101.1	87.42	99.2	87.83	88.60	2	7,234	0.03%	大買/
2022/03/09	121.2	82.05	77	81.73	82.70	44.2	7,243	0.61%	大買/
2022/03/08	61	82.17	57	81.68	80.10	4	7,188	0.06%
2022/03/07	137	86.93	30	87.17	85.10	107	7,221	1.48%	大買/鉅額交易
2022/03/04	300.2	93.19	256.1	93.43	92.70	44	7,241	0.61%	大買/大賣/
2022/03/03	86	91.61	218.2	93.03	95.40	-132.2	7,031	-1.88%	大賣/鉅額交易
2022/03/02	41	87.86	21	87.39	86.80	20	6,907	0.29%
2022/03/01	40	88.45	53.1	88.63	89.30	-13.1	6,875	-0.19%
2022/02/25	88.2	88.07	109	87.98	88.00	-20.8	6,844	-0.30%	大賣/
2022/02/24	81	85.66	80.1	85.80	84.00	0.9	6,758	0.01%
2022/02/23	49.2	87.61	54	87.11	86.50	-4.8	6,704	-0.07%
2022/02/22	66.3	86.52	83	86.37	87.00	-16.7	6,675	-0.25%
2022/02/21	78.1	88.64	69	88.65	88.20	9.1	6,648	0.14%
2022/02/18	169.5	88.23	195	87.96	89.80	-25.5	6,608	-0.39%	大買/大賣/
2022/02/17	775.8	91.52	699.5	89.53	87.80	76.2	6,476	1.18%	大買/大賣/
2022/02/16	134.7	87.46	207.1	88.77	90.20	-72.4	5,990	-1.21%	大買/大賣/
2022/02/15	208.5	83.84	169	83.94	82.00	39.5	5,818	0.68%	大買/大賣/
2022/02/14	232.6	84.23	288	83.34	81.90	-55.4	5,772	-0.96%	大買/大賣/
2022/02/11	484.4	86.91	422.1	87.06	87.70	62.3	5,650	1.10%	大買/大賣/
2022/02/10	995	90.29	935.6	90.18	88.30	59.4	5,415	1.10%	大買/大賣/
2022/02/09	278.2	85.98	339.1	87.41	88.80	-61	4,829	-1.26%	大買/大賣/
2022/02/08	115.1	78.49	161.2	79.28	80.80	-46.2	4,603	-1.00%	大買/大賣/
2022/02/07	21.5	71.78	13	71.90	73.50	8.5	4,491	0.19%
2022/01/26	22	70.18	17	70.04	69.50	5	4,469	0.11%
2022/01/25	52	72.89	49	72.53	70.60	3	4,451	0.07%
2022/01/24	122	74.67	115.3	74.05	73.50	6.7	4,418	0.15%	大買/大賣/
2022/01/21	604.4	78.66	549.3	78.13	76.20	55	4,313	1.28%	大買/大賣/
2022/01/20	183.4	77.51	238.3	77.91	79.80	-54.9	3,870	-1.42%	大買/大賣/
2022/01/19	69.1	73.46	116	73.50	72.60	-46.9	3,726	-1.26%	大賣/
2022/01/18	43.1	72.72	35	73.01	72.10	8.1	3,697	0.22%
2022/01/17	58.1	72.07	53	71.55	73.30	5.1	3,704	0.14%
2022/01/14	21	67.09	29	66.41	67.80	-8	3,658	-0.22%
2022/01/13	12	67.00	4	67.13	67.40	8	3,649	0.22%
2022/01/12	50	67.78	22	67.59	67.90	28	3,627	0.77%
2022/01/11	14	65.46	14	65.51	65.20	0	3,579	0.00%
2022/01/10	22.2	67.10	39.1	66.91	65.70	-16.8	3,553	-0.47%
2022/01/07	45.4	66.13	45.5	66.31	65.90	-0.1	3,508	0.00%
2022/01/06	44.3	70.74	54.1	69.55	70.00	-9.8	3,424	-0.29%
2022/01/05	85.2	71.42	63.5	70.90	70.10	21.7	3,374	0.64%
2022/01/04	158.6	73.91	153.6	74.23	75.00	5	3,281	0.15%	大買/大賣/
2022/01/03	46.3	71.31	19.3	70.87	69.90	27	3,118	0.87%
2021/12/30	59	78.11	47.2	78.21	77.60	11.9	3,000	0.39%
2021/12/29	75.1	79.68	50	79.26	78.30	25.1	2,936	0.86%
2021/12/28	75	78.59	39	78.35	79.60	36	2,877	1.25%
2021/12/27	78	78.51	94.1	78.52	78.60	-16.1	2,798	-0.57%
2021/12/24	66.7	74.93	119.1	74.85	74.40	-52.4	2,651	-1.98%	大賣/
2021/12/23	204.1	75.09	139.1	74.40	74.60	65	2,565	2.53%	大買/大賣/
2021/12/22	146.4	71.78	135.3	72.32	74.80	11.1	2,375	0.47%	大買/大賣/
2021/12/21	41.1	65.99	35.2	66.37	68.00	5.9	2,202	0.27%
2021/12/20	20	65.00	13.6	65.00	64.80	6.4	2,134	0.30%
2021/12/17	5	64.34	8	65.39	64.80	-3	2,108	-0.14%
2021/12/16	88.1	65.04	87.1	65.82	66.80	1.1	2,067	0.05%
2021/12/15	27	63.16	24	62.67	64.20	3	1,937	0.16%
2021/12/14	16	60.56	12.5	61.46	61.20	3.5	1,877	0.19%
2021/12/13	18	61.03	9.2	60.68	61.60	8.8	1,844	0.48%
2021/12/10	24	62.43	24	62.79	62.10	0	1,818	0.00%
2021/12/09	36.1	62.09	47	62.49	63.30	-11	1,780	-0.62%
2021/12/08	34.2	61.91	46.3	62.42	61.60	-12.1	1,732	-0.70%
2021/12/07	145.9	63.44	94.6	64.25	62.00	51.3	1,678	3.06%	大買/
2021/12/06	11.3	59.72	19.1	60.02	61.90	-7.7	1,472	-0.52%
2021/12/03	64.9	58.29	51.1	58.73	58.40	13.8	1,403	0.98%
2021/12/02	24.4	55.61	5	55.62	55.00	19.4	1,275	1.52%
2021/12/01	94.1	55.74	76	55.78	57.00	18	1,223	1.47%
2021/11/30	20.3	53.40	17.5	53.45	55.50	2.8	1,086	0.26%
2021/11/29	23.1	50.69	13.1	50.44	50.50	10	967	1.04%
2021/11/26	30	51.10	32	50.43	50.60	-2	917	-0.22%
2021/11/25	2	49.90	2	50.55	49.55	0	858	0.00%
2021/11/24	9	47.90	4	48.78	49.65	5	848	0.59%
2021/11/23	30.2	49.42	5.2	50.12	48.45	24.9	825	3.02%
2021/11/22	23.1	51.27	8	51.36	51.30	15.1	793	1.90%
2021/11/19	9.1	49.22	9	49.62	50.30	0.1	760	0.01%
2021/11/18	50	50.34	50.4	49.87	49.20	-0.4	727	-0.06%
2021/11/17	12	47.58	3	48.23	48.70	9	669	1.34%
2021/11/16	12	47.75	21	48.18	48.00	-9	641	-1.40%
2021/11/15	42	48.04	25.9	47.86	47.70	16.1	616	2.61%
2021/11/12	6.2	44.44	10	44.68	45.40	-3.8	560	-0.67%
2021/11/11	29	44.18	55	44.52	44.80	-26	544	-4.77%
2021/11/10	0	0.00	3	41.80	41.80	-3	487	-0.62%
2021/11/08	8	43.64	12	42.50	42.30	-4	471	-0.85%
2021/11/05	13.1	43.29	4	43.30	43.55	9.1	458	1.98%
2021/11/04	23.1	43.13	32.6	43.66	44.20	-9.5	440	-2.16%
2021/11/03	4	39.91	6	40.11	40.20	-2	364	-0.55%
2021/11/02	3	42.67	18	42.65	42.10	-15	349	-4.29%
2021/11/01	25	41.65	12.1	41.41	42.25	12.9	324	3.99%
2021/10/29	4	39.95	5	40.47	39.85	-1	282	-0.35%
2021/10/28	2	40.30	14	39.84	40.00	-12	267	-4.49%
2021/10/27	14	40.03	28	39.93	40.25	-14	255	-5.47%
2021/10/26	33	38.52	25.3	39.42	39.80	7.7	226	3.39%
2021/10/25	24	36.57	17	36.45	36.65	7	183	3.81%
2021/10/22	8	35.40	9.1	36.70	37.10	-1.1	138	-0.77%
2021/10/21	2	32.00	1	33.00	33.75	1	106	0.94%
2021/10/06	1	30.00	0	0.00	30.10	1	121	0.82%
2021/09/24	0	0.00	1	31.40	31.50	-1	144	-0.69%
2021/09/17	1	30.80	0	0.00	30.85	1	201	0.50%
2021/09/16	0	0.00	1	30.25	30.75	-1	222	-0.45%
2021/09/14	0	0.00	1	29.95	30.20	-1	230	-0.43%
2021/09/08	0	0.00	1	30.00	30.20	-1	238	-0.42%
2021/08/25	1	31.70	0	0.00	31.55	1	247	0.40%
2021/08/20	0	0.00	3	31.55	31.60	-3	247	-1.21%
2021/08/10	1	32.50	0	0.00	32.70	1	254	0.40%
2021/08/09	0	0.00	1	33.00	32.80	-1	265	-0.38%
2021/08/05	0	0.00	1	32.80	32.70	-1	275	-0.36%
2021/08/02	0.2	32.90	0	0.00	32.35	0.2	308	0.08%
2021/07/29	0	0.00	1	32.05	32.20	-1	311	-0.32%
2021/07/27	0.1	33.10	1.1	33.44	32.90	-0.9	314	-0.30%
2021/07/26	0	0.00	3	33.55	33.20	-3	319	-0.94%
2021/07/23	0	0.00	5	32.50	32.80	-5	322	-1.55%
2021/07/22	5	32.10	4	32.06	32.30	1	322	0.31%
2021/07/21	1	32.55	2	32.43	32.10	-1	323	-0.31%
2021/07/20	0	0.00	1	32.45	32.45	-1	323	-0.31%
2021/07/19	1	33.45	0	0.00	33.15	1	327	0.31%
2021/07/16	1	33.40	1	33.50	33.50	0	335	0.00%
2021/07/15	5	32.98	2	33.45	33.45	3	335	0.89%
2021/07/14	1	33.50	0	0.00	33.60	1	332	0.30%
2021/07/13	2.1	32.76	3	32.98	32.75	-0.9	325	-0.29%
2021/07/12	0	0.00	2	32.10	32.50	-2	320	-0.62%
2021/07/07	0	0.00	1	32.05	31.65	-1	329	-0.30%
2021/07/06	1	32.00	0	0.00	31.75	1	333	0.30%
2021/07/05	2	32.63	1	32.05	32.50	1	337	0.30%
2021/07/01	0	0.00	2	32.05	31.95	-2	344	-0.58%
2021/06/30	1	32.45	2	32.68	32.40	-1	343	-0.29%
2021/06/29	1.2	33.36	0	0.00	32.80	1.2	343	0.33%
2021/06/28	11.1	33.87	9	33.53	34.30	2.1	334	0.63%
2021/06/25	5	31.11	2	31.13	32.05	3	296	1.01%
2021/06/23	1.1	29.06	0	0.00	29.00	1.1	273	0.40%
2021/06/21	1	29.05	1	29.20	29.15	0	271	0.00%
2021/06/18	1	29.80	0	0.00	29.60	1	274	0.36%
2021/06/16	1	29.55	0	0.00	29.55	1	285	0.35%
2021/06/11	1	29.80	0	0.00	29.80	1	289	0.35%
2021/06/10	0	30.30	0	0.00	30.20	0	290	0.00%
2021/06/04	0	30.90	2	30.80	30.55	-2	300	-0.66%
2021/06/02	1	30.95	0	0.00	30.95	1	306	0.33%
2021/05/31	0	0.00	0	31.00	31.05	0	310	0.00%
2021/05/28	1	30.95	1	31.00	31.00	0	311	0.00%
2021/05/27	0	0.00	2	31.00	31.00	-2	313	-0.64%
2021/05/26	0	31.00	0	31.00	31.00	0	315	0.00%
2021/05/24	0.1	30.95	0	0.00	30.60	0.1	331	0.02%
2021/05/19	0	0.00	4	30.10	31.00	-4	351	-1.14%
2021/05/18	0	30.70	0	0.00	30.40	0	359	0.01%
2021/05/17	1	28.50	0	0.00	28.15	1	367	0.27%
2021/05/14	0.1	31.70	3	30.85	31.25	-3	358	-0.82%
2021/05/12	0	0.00	0	33.75	30.00	0	352	0.00%
2021/05/11	0	0.00	2	34.60	33.30	-2	336	-0.59%
2021/05/07	0	37.70	0	0.00	38.20	0	336	0.00%
2021/05/06	1	37.80	1	37.30	36.65	0	339	0.00%
2021/05/05	1	38.45	0	0.00	37.75	1	340	0.29%
2021/05/04	2	38.35	0	0.00	37.55	2	343	0.58%
2021/05/03	2	39.60	0	0.00	39.50	2	343	0.58%
2021/04/28	2	40.20	5	40.25	40.25	-3	351	-0.85%
2021/04/27	1	40.00	5	40.20	40.10	-4	366	-1.09%
2021/04/26	1	40.35	0	0.00	40.15	1	375	0.27%
2021/04/22	3	40.93	0	0.00	40.15	3	408	0.73%
2021/04/21	1	41.55	5	41.63	41.50	-4	419	-0.95%
2021/04/20	0	0.00	1	41.85	41.80	-1	425	-0.23%
2021/04/19	1	41.90	0	0.00	41.80	1	438	0.23%
2021/04/16	1	42.25	0	0.00	42.10	1	445	0.22%
2021/04/14	1.1	41.93	0	0.00	42.10	1.1	499	0.22%
2021/04/13	1	43.45	2	44.00	43.05	-1	577	-0.17%
2021/04/12	2	42.83	0	0.00	43.15	2	793	0.25%
2021/04/09	1	42.85	0	0.00	42.75	1	978	0.10%
2021/04/08	0	0.00	4	43.76	43.90	-4	994	-0.40%
2021/04/06	0	0.00	1	42.30	42.30	-1	1,052	-0.10%
2021/04/01	3	42.38	0	0.00	42.30	3	1,098	0.28%
2021/03/31	1	43.00	0	0.00	42.95	1	1,111	0.09%
2021/03/30	3	42.65	0	0.00	42.70	3	1,115	0.27%
2021/03/29	0	0.00	1	42.95	42.70	-1	1,124	-0.09%
2021/03/26	0	0.00	1	42.75	42.85	-1	1,152	-0.09%
2021/03/24	2	43.15	2	42.95	43.25	0	1,231	0.00%
2021/03/23	11	43.68	0	0.00	43.55	11	1,251	0.88%
2021/03/22	8	43.73	0	0.00	43.70	8	1,314	0.61%
2021/03/19	16	43.63	0	0.00	43.65	16	1,354	1.18%
2021/03/18	12	42.28	2	43.23	43.45	10	1,372	0.73%
2021/03/16	2	42.00	0	0.00	42.00	2	1,411	0.14%
2021/03/15	1	42.25	2	42.18	42.30	-1	1,436	-0.07%
2021/03/11	1	40.90	0	0.00	40.90	1	1,539	0.06%
2021/03/09	0	41.00	0.1	40.91	40.95	0	1,692	0.00%
2021/03/08	0.1	43.00	1	42.52	41.70	-1	1,837	-0.05%
2021/03/05	1	42.30	0	0.00	42.40	1	1,897	0.05%
2021/03/03	1	43.15	0	0.00	43.25	1	2,022	0.05%
2021/02/26	1	43.80	0	0.00	43.70	1	2,476	0.04%
2021/02/25	0	0.00	1	43.95	44.10	-1	2,665	-0.04%
2021/02/24	1	43.25	1	44.55	43.25	0	2,748	0.00%
2021/02/22	1	44.25	2	44.48	44.40	-1	2,762	-0.04%
2021/02/19	1	43.35	0	0.00	44.25	1	2,765	0.04%
2021/02/18	4	43.18	3	43.40	43.65	1	2,759	0.04%
2021/02/17	0	0.00	2	43.30	43.35	-2	2,754	-0.07%
2021/02/05	0	40.80	0	0.00	41.45	0	2,743	0.00%
2021/02/03	0	0.00	1	41.80	41.40	-1	2,751	-0.04%
2021/02/02	1	40.30	0	0.00	40.30	1	2,747	0.04%
2021/02/01	0	0.00	1	39.20	39.35	-1	2,748	-0.04%
2021/01/29	0	40.05	1	40.00	40.05	-1	2,746	-0.04%
2021/01/25	0	0.00	2	42.25	41.80	-2	2,772	-0.07%
2021/01/22	1	41.70	1	42.10	42.00	0	2,769	0.00%
2021/01/21	2	41.45	3	41.28	41.00	-1	2,765	-0.04%
2021/01/20	2	41.25	3	41.08	40.85	-1	2,767	-0.04%
2021/01/19	2	42.85	3	42.78	42.85	-1	2,750	-0.04%
2021/01/18	5.1	43.10	18	43.21	43.40	-13	2,741	-0.47%
2021/01/15	3.3	41.54	5	41.57	41.65	-1.7	2,724	-0.06%
2021/01/14	13	42.29	5	42.20	42.30	8	2,704	0.30%
2021/01/13	1	43.00	3	43.28	43.05	-2	2,694	-0.07%
2021/01/12	1.1	43.67	6.1	43.21	43.00	-5	2,688	-0.19%
2021/01/11	0	0.00	3	44.47	44.40	-3	2,673	-0.11%
2021/01/08	5.3	43.80	6	43.67	43.40	-0.7	2,663	-0.03%
2021/01/07	10	45.15	13	44.90	44.65	-3	2,636	-0.11%
2021/01/06	16.8	46.55	31.3	46.62	44.95	-14.5	2,606	-0.56%
2021/01/05	126.5	51.92	97	50.14	48.35	29.5	2,521	1.17%	大買/
2021/01/04	54	50.21	57.6	50.63	52.60	-3.6	2,297	-0.16%
2020/12/31	0	0.00	32	47.28	47.90	-32	2,108	-1.52%
2020/12/30	8	47.62	10	47.54	46.75	-2	2,084	-0.10%
2020/12/29	1	47.45	0	0.00	47.40	1	2,038	0.05%
2020/12/28	5	46.83	2	46.83	46.60	3	2,017	0.15%
2020/12/25	0	0.00	1	47.20	47.65	-1	1,967	-0.05%
2020/12/24	0	0.00	3	46.78	46.70	-3	1,950	-0.15%
2020/12/23	3	46.52	3	46.55	46.55	0	1,947	0.00%
2020/12/22	8	46.61	12	46.93	45.90	-4	1,944	-0.21%
2020/12/21	0	0.00	23	46.83	47.85	-23	1,919	-1.20%
2020/12/18	24.2	46.65	18	46.39	46.05	6.2	1,887	0.33%
2020/12/17	12	48.02	8.2	48.20	48.40	3.8	1,845	0.21%
2020/12/16	69.1	47.86	58	47.49	48.45	11.1	1,825	0.61%
2020/12/15	11	47.75	7	47.94	47.20	4	1,760	0.23%
2020/12/14	25	47.34	9.1	47.11	47.10	15.9	1,719	0.92%
2020/12/11	9	46.99	4	46.53	46.80	5	1,691	0.30%
2020/12/10	5.1	47.08	3	47.07	47.10	2.1	1,664	0.13%
2020/12/09	9	47.86	3	47.73	47.75	6	1,650	0.36%
2020/12/08	1.2	48.75	5	47.96	48.55	-3.9	1,628	-0.24%
2020/12/07	18	47.31	6	46.89	46.70	12	1,591	0.75%
2020/12/04	34	50.00	46	50.19	48.95	-12	1,538	-0.78%
2020/12/03	16.1	48.88	15	49.02	48.25	1.1	1,450	0.08%
2020/12/02	26.5	50.51	28.1	50.43	49.80	-1.6	1,398	-0.12%
2020/12/01	17	47.96	7.3	48.13	48.20	9.7	1,261	0.77%
2020/11/30	21	49.49	4	49.28	48.85	17	1,215	1.40%
2020/11/27	13.1	49.65	17	49.21	49.65	-3.9	1,178	-0.33%
2020/11/26	102.3	50.57	73	49.73	50.70	29.3	1,133	2.59%	大買/
2020/11/25	12	47.48	16	48.92	49.40	-4	1,012	-0.39%
2020/11/24	69	43.51	67	43.60	44.95	2	880	0.23%
2020/11/23	13	41.92	15	41.65	42.25	-2	694	-0.29%
2020/11/20	0	0.00	9	38.36	38.45	-9	606	-1.48%
2020/11/19	1	37.65	0	0.00	37.70	1	596	0.17%
2020/11/18	3	37.27	0	0.00	37.65	3	585	0.51%
2020/11/17	0	0.00	1	37.00	36.80	-1	576	-0.17%
2020/11/13	0	0.00	1	37.05	36.95	-1	585	-0.17%
2020/11/12	0	0.00	5	36.69	36.70	-5	586	-0.85%
2020/11/10	0	0.00	6	35.73	35.85	-6	581	-1.03%
2020/11/09	0	0.00	2	36.08	35.75	-2	593	-0.34%
2020/11/06	1	36.60	6	36.77	36.50	-5	594	-0.84%
2020/11/05	2	37.40	5	37.45	37.30	-3	591	-0.51%
2020/11/04	2	37.28	7	36.96	36.60	-5	586	-0.85%
2020/11/03	7	35.94	10	35.88	35.85	-3	570	-0.53%
2020/11/02	6	35.49	0	0.00	35.65	6	565	1.06%
2020/10/30	1	35.30	0	0.00	35.00	1	561	0.18%
2020/10/28	5	35.37	0	0.00	34.95	5	560	0.89%
2020/10/21	0	0.00	1.1	34.13	34.60	-1.1	551	-0.20%
2020/10/20	0	0.00	1	33.75	33.55	-1	549	-0.18%
2020/10/19	0	0.00	1	33.05	33.10	-1	554	-0.18%
2020/10/14	2	32.75	1	32.85	32.90	1	587	0.17%
2020/10/12	1	32.80	0	0.00	32.55	1	608	0.16%
2020/10/07	0	0.00	2	33.40	33.60	-2	613	-0.33%
2020/09/29	2	32.05	0	0.00	32.10	2	684	0.29%
2020/09/28	0	0.00	1	32.00	31.95	-1	717	-0.14%
2020/09/24	1	32.00	0	0.00	31.75	1	763	0.13%
2020/09/21	2	33.45	0	0.00	33.45	2	778	0.26%
2020/09/18	1.1	34.16	1	34.10	34.05	0.1	801	0.01%
2020/09/14	2	32.80	0	0.00	33.25	2	846	0.24%
2020/09/11	3	32.65	2	32.65	32.60	1	864	0.12%
2020/09/10	0	0.00	0.2	33.15	33.15	-0.2	893	-0.02%
2020/09/09	2	33.95	1	33.35	33.95	1	925	0.11%
2020/09/08	0	0.00	1	34.95	34.90	-1	986	-0.10%
2020/09/07	2	35.55	6	35.07	34.70	-4	1,046	-0.38%
2020/09/04	1	35.10	9	35.27	36.00	-8	1,050	-0.76%
2020/09/03	2	35.65	0	0.00	35.60	2	1,084	0.18%
2020/09/02	10	36.26	6	35.91	36.20	4	1,091	0.37%
2020/09/01	5	36.13	9	36.24	36.25	-4	1,083	-0.37%
2020/08/31	35	39.39	13	39.12	37.65	22	1,050	2.09%
2020/08/28	3	37.53	5	37.80	37.80	-2	879	-0.23%
2020/08/27	0	0.00	2	34.35	34.40	-2	844	-0.24%
2020/08/21	2	32.53	3	32.02	33.05	-1	827	-0.12%
2020/08/20	1	31.50	2	31.68	31.40	-1	822	-0.12%
2020/08/19	2	33.85	0	0.00	33.90	2	815	0.25%
2020/08/18	0	0.00	3	33.93	33.40	-3	808	-0.37%
2020/08/17	10	34.10	1	34.60	33.95	9	806	1.12%
2020/08/14	1	33.90	0	0.00	34.25	1	802	0.12%
2020/08/13	5	34.83	1	35.20	34.10	4	798	0.50%
2020/08/11	5	34.05	0	0.00	34.00	5	777	0.64%
2020/08/10	0	0.00	2	36.15	34.50	-2	774	-0.26%
2020/08/06	1	34.85	0	0.00	34.95	1	761	0.13%
2020/08/04	0	0.00	1	35.50	35.80	-1	758	-0.13%
2020/07/29	1	33.75	0	0.00	34.65	1	747	0.13%
2020/07/28	2	34.60	0	0.00	33.45	2	746	0.27%
2020/07/27	4	35.21	4	34.01	33.60	0	744	0.00%
2020/07/24	2	36.73	2	36.50	35.80	0	738	0.00%
2020/07/23	3	37.35	2	37.80	37.40	1	730	0.14%
2020/07/22	3	37.67	2	38.25	37.75	1	722	0.14%
2020/07/21	4	37.35	2	37.00	36.80	2	704	0.28%
2020/07/20	9	38.55	2	37.30	36.60	7	697	1.00%
2020/07/17	1	37.10	5	37.17	38.00	-4	686	-0.58%
2020/07/16	0	0.00	1	35.75	35.75	-1	668	-0.15%
2020/07/15	0	0.00	4	36.00	35.80	-4	665	-0.60%
2020/07/13	1	37.45	0	0.00	36.30	1	658	0.15%
2020/07/10	1	36.55	3	37.20	36.55	-2	652	-0.31%
2020/07/09	1	38.75	2	39.23	38.05	-1	641	-0.16%
2020/07/08	3	40.23	1	40.30	40.00	2	624	0.32%
2020/07/06	7	39.44	0	0.00	39.20	7	546	1.28%
2020/07/03	0	0.00	2	38.30	38.20	-2	512	-0.39%
2020/07/02	2	35.55	0	0.00	35.60	2	491	0.41%
2020/07/01	4	34.81	1	35.25	35.50	3	484	0.62%
2020/06/30	3	34.18	0	0.00	34.50	3	473	0.63%
2020/06/29	8.2	32.86	1	32.80	33.35	7.2	465	1.55%
2020/06/24	2	33.73	1	35.00	33.85	1	439	0.23%
2020/06/18	0	0.00	1	37.40	38.00	-1	387	-0.26%
2020/06/17	1	38.10	5	38.64	37.05	-4	367	-1.09%
2020/06/16	10	38.67	36	38.35	37.90	-26	331	-7.85%
2020/06/15	23	38.50	7	38.92	38.20	16	293	5.45%
2020/06/12	12	35.09	2	34.00	36.30	10	218	4.57%
2020/06/11	2	32.55	49	32.99	33.00	-47	152	-30.78%
2020/06/10	18	32.84	11	33.81	33.70	7	137	5.07%
2020/06/05	1	26.50	0	0.00	26.40	1	63	1.58%
2020/05/14	2	24.90	0	0.00	24.80	2	53	3.75%
2020/05/13	6	24.78	0	0.00	24.85	6	52	11.52%
2020/05/12	3	24.75	0	0.00	24.70	3	51	5.85%
2020/05/11	10	24.65	0	0.00	24.80	10	50	19.63%
2020/05/08	5	23.40	0	0.00	23.50	5	48	10.28%
2020/05/07	22	23.50	9	23.24	23.45	13	48	26.79%
2020/05/06	9	23.40	0	0.00	23.55	9	47	18.89%
2020/04/29	0	0.00	1	22.60	22.95	-1	45	-2.19%
2020/04/17	1	22.25	0	0.00	21.95	1	47	2.12%
2020/02/27	0	0.00	1	23.95	24.00	-1	39	-2.50%
2020/02/26	1	23.85	0	0.00	23.85	1	39	2.51%
2019/12/16	0.2	25.90	0	0.00	25.90	0.2	47	0.42%
2019/05/13	0	0.00	2	26.85	26.80	-2	127	-1.56%
2019/05/08	0	0.00	1	27.35	27.25	-1	128	-0.78%
2019/04/24	1	28.35	0	0.00	28.20	1	122	0.82%
2019/04/10	1	28.40	0	0.00	27.85	1	115	0.86%
2019/04/09	1	28.50	0	0.00	28.50	1	113	0.88%
2019/03/25	0	0.00	2	27.60	27.40	-2	82	-2.42%
2019/03/22	3	28.80	1	28.60	28.70	2	78	2.55%
2018/10/17	0	0.00	1	20.60	20.70	-1	65	-1.52%
2018/09/10	0	0.00	1	23.30	23.25	-1	52	-1.90%
2018/06/11	1	28.10	0	0.00	27.85	1	62	1.61%