德微 (3675)-新光券商分點個股進出

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

德微

(3675)

可現股當沖

股價
301.0
漲跌
▲3.5
漲幅
+1.18%
成交量
472張
產業
上櫃半導體類股
292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

德微 (3675)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/26	2	301.00	1.5	298.10	301.00	0.5	697	0.07%
2024/04/25	4	300.50	6.4	299.11	297.50	-2.4	705	-0.34%
2024/04/24	1.1	287.73	2.1	290.80	293.50	-1	706	-0.14%
2024/04/23	6	286.67	8.1	285.05	281.00	-2.1	717	-0.29%
2024/04/22	11.2	287.58	11.7	285.98	278.00	-0.5	722	-0.06%
2024/04/19	8.6	300.52	11	301.91	303.50	-2.4	709	-0.34%
2024/04/18	18	310.57	19.4	313.92	306.50	-1.4	689	-0.21%
2024/04/17	20.7	296.97	21.4	303.72	310.50	-0.6	661	-0.10%
2024/04/16	20.2	287.62	37	284.53	288.00	-16.8	633	-2.65%
2024/04/15	5.7	284.15	10.1	285.04	285.00	-4.4	614	-0.72%
2024/04/12	7.3	287.60	5.3	286.29	284.00	2	604	0.33%
2024/04/11	3.1	282.95	12.6	287.59	287.00	-9.5	611	-1.56%
2024/04/10	1.2	275.37	1	274.50	277.50	0.2	600	0.03%
2024/04/09	8.3	275.39	2.1	274.02	270.00	6.2	595	1.04%
2024/04/08	8	277.19	2.2	277.32	276.50	5.8	593	0.98%
2024/04/03	3.1	273.02	10	274.80	273.50	-6.9	588	-1.18%
2024/04/02	9.1	273.53	26.5	270.35	276.00	-17.4	591	-2.94%
2024/04/01	7.1	266.99	18.1	262.27	267.00	-11	576	-1.91%
2024/03/29	9	252.28	14.2	254.98	251.50	-5.2	560	-0.93%
2024/03/28	6	252.59	5	253.00	255.00	1	558	0.18%
2024/03/27	2	248.50	2	248.75	248.00	0	562	0.00%
2024/03/26	2	250.75	0.1	249.00	247.50	1.9	601	0.32%
2024/03/25	2	251.00	0	0.00	251.00	2	632	0.32%
2024/03/22	1	252.00	4	251.75	254.50	-3	639	-0.47%
2024/03/21	0	247.00	2	247.75	247.00	-2	643	-0.31%
2024/03/20	0	246.00	0.1	245.95	245.00	-0.1	663	-0.02%
2024/03/19	0	246.50	0	0.00	245.50	0	687	0.00%
2024/03/18	0	0.00	1	246.00	248.00	-1	723	-0.14%
2024/03/15	2	245.00	0	0.00	245.00	2	757	0.26%
2024/03/13	3.1	248.01	8.5	247.94	247.00	-5.4	803	-0.67%
2024/03/12	2	253.50	7	253.14	254.00	-5	798	-0.63%
2024/03/11	3	250.84	0	0.00	250.00	3	803	0.38%
2024/03/08	0.2	251.75	2	251.25	250.50	-1.8	824	-0.22%
2024/03/07	2	257.50	5	257.00	257.00	-3	828	-0.36%
2024/03/06	5.1	261.89	6	261.51	260.50	-0.9	832	-0.11%
2024/03/05	2	263.25	1	266.00	262.00	1	849	0.12%
2024/03/04	7.1	266.86	1.1	269.68	265.00	6	850	0.71%
2024/03/01	2.1	267.81	12.2	270.26	269.00	-10.1	843	-1.20%
2024/02/29	3	267.33	5	266.50	269.00	-2	833	-0.24%
2024/02/27	3	260.70	7.1	260.75	261.00	-4.1	828	-0.49%
2024/02/26	13	258.61	2.6	262.73	263.50	10.4	830	1.26%
2024/02/23	24.2	263.54	13	261.81	258.50	11.2	829	1.35%
2024/02/22	2	268.25	4.2	269.64	267.50	-2.2	827	-0.27%
2024/02/21	2	267.00	6.7	266.80	266.00	-4.7	838	-0.56%
2024/02/20	2	265.00	7	263.36	263.00	-5	855	-0.58%
2024/02/19	8.1	267.55	10.1	263.98	264.50	-2	852	-0.23%
2024/02/16	22.1	263.32	20	265.42	267.00	2	844	0.24%
2024/02/15	8	255.37	3.5	253.20	252.00	4.5	823	0.54%
2024/02/05	17	257.44	1	255.00	252.50	16	822	1.94%
2024/02/02	2	248.75	1	252.50	248.00	1	806	0.12%
2024/02/01	2	255.75	2	255.50	254.00	0	803	0.00%
2024/01/31	0	0.00	1	257.50	257.50	-1	814	-0.12%
2024/01/30	1	253.00	6.2	253.21	253.00	-5.2	812	-0.64%
2024/01/29	2.3	253.48	1	253.50	254.50	1.3	825	0.16%
2024/01/26	2	255.00	1	256.00	254.50	1	835	0.12%
2024/01/25	12.6	260.43	9	260.50	257.00	3.6	844	0.43%
2024/01/24	8	264.69	11	265.96	260.50	-3	847	-0.36%
2024/01/23	7.1	250.70	6	250.08	255.50	1.1	840	0.13%
2024/01/22	4.1	248.99	1	249.50	248.50	3.1	851	0.36%
2024/01/19	10	249.00	7	247.79	247.50	3	871	0.35%
2024/01/18	4.1	249.73	1	251.00	255.00	3.1	873	0.36%
2024/01/17	4.2	258.87	10.1	265.51	256.00	-5.8	864	-0.67%
2024/01/16	21.3	270.67	14	269.29	269.50	7.3	849	0.86%
2024/01/15	3	276.83	2	276.00	275.50	1	842	0.12%
2024/01/12	0	0.00	0	273.00	270.00	0	842	0.00%
2024/01/11	2	277.50	3	276.00	273.00	-1	842	-0.12%
2024/01/10	2	266.50	2	270.75	272.50	0	837	0.00%
2024/01/08	2	269.51	0	0.00	269.00	2	839	0.24%
2024/01/05	7.1	276.54	4	271.28	270.50	3.1	866	0.36%
2024/01/04	5	277.40	3.1	278.19	278.00	1.9	867	0.22%
2024/01/03	0	273.50	6.6	272.59	273.50	-6.6	859	-0.76%
2024/01/02	6	271.83	0	271.50	270.50	6	859	0.70%
2023/12/29	0	268.50	0	0.00	268.50	0	857	0.00%
2023/12/28	8	277.56	0.5	272.50	270.50	7.5	856	0.87%
2023/12/27	3.2	280.34	6.4	280.71	276.50	-3.2	849	-0.38%
2023/12/26	4	274.63	1	276.50	275.00	3	847	0.35%
2023/12/25	4.1	275.91	0	277.50	274.00	4.1	854	0.48%
2023/12/22	4.1	275.44	4	276.00	273.00	0.1	861	0.01%
2023/12/21	21	267.50	11.1	270.98	273.00	9.9	866	1.14%
2023/12/20	4	288.75	12.3	288.27	288.00	-8.3	832	-1.00%
2023/12/19	0	274.94	2	273.75	275.00	-2	800	-0.25%
2023/12/18	2	280.50	8	275.81	277.00	-6	795	-0.76%
2023/12/15	6.1	284.66	8.2	285.73	283.00	-2.1	787	-0.27%
2023/12/14	10.2	286.30	21.4	285.67	285.00	-11.2	772	-1.45%
2023/12/13	24.1	280.12	22.2	279.78	279.50	1.9	752	0.25%
2023/12/12	17.2	271.03	35.3	272.63	274.00	-18.1	718	-2.51%
2023/12/11	6.9	260.78	69.8	257.12	261.00	-62.9	685	-9.18%
2023/12/08	38.2	249.80	8.5	248.72	251.50	29.7	655	4.53%
2023/12/07	3	242.00	0	0.00	241.00	3	639	0.47%
2023/12/06	4.1	243.99	7.1	244.45	244.00	-3.1	642	-0.48%
2023/12/05	14	245.68	31	245.05	244.00	-17	640	-2.66%
2023/12/04	9.1	247.57	11	248.77	250.00	-1.9	619	-0.31%
2023/12/01	52	248.90	16.2	248.61	249.00	35.8	615	5.81%
2023/11/30	22	244.73	78.1	242.75	245.50	-56.1	610	-9.19%
2023/11/29	13	234.69	6.1	235.68	238.00	6.9	590	1.18%
2023/11/28	4.2	230.29	5.1	229.53	231.00	-0.9	595	-0.16%
2023/11/27	6	232.75	4	236.50	230.50	2	607	0.33%
2023/11/24	10.5	233.29	3	236.00	232.50	7.5	613	1.22%
2023/11/22	3	232.50	12	231.63	233.00	-9	607	-1.48%
2023/11/21	17	237.44	17.1	237.89	235.50	-0.1	609	-0.02%
2023/11/20	10	234.30	27.2	234.97	236.00	-17.2	609	-2.82%
2023/11/17	57.1	226.11	18.1	219.24	226.50	39	665	5.87%
2023/11/16	4	213.75	4	213.50	212.00	0	701	0.00%
2023/11/15	15.1	215.70	8	216.88	213.50	7.1	721	0.98%
2023/11/14	2.4	210.43	15	213.93	216.00	-12.6	733	-1.71%
2023/11/13	12.1	210.06	4.1	211.17	207.00	8	734	1.09%
2023/11/10	8.2	208.54	11.6	210.58	212.00	-3.3	744	-0.45%
2023/11/09	17	215.09	22	213.73	213.00	-5	740	-0.68%
2023/11/08	16.2	217.72	10	217.40	217.00	6.2	735	0.84%
2023/11/07	10	211.35	0	0.00	211.50	10	728	1.37%
2023/11/06	18.2	210.18	14.3	211.18	211.50	3.9	730	0.54%
2023/11/03	14.2	208.40	17	208.82	207.50	-2.8	717	-0.39%
2023/11/02	10	211.65	7	211.86	212.00	3	709	0.42%
2023/11/01	7.1	209.62	11.2	206.60	207.50	-4.1	703	-0.58%
2023/10/31	42.3	211.50	23	209.52	210.50	19.3	704	2.75%
2023/10/30	27.3	227.20	31	223.26	222.50	-3.7	692	-0.53%
2023/10/27	51.5	234.38	37	229.82	229.00	14.5	682	2.13%
2023/10/26	28.1	258.38	13	254.54	250.00	15.1	669	2.26%
2023/10/24	3	266.33	4	267.63	270.00	-1	675	-0.15%
2023/10/23	3	265.83	1	266.50	267.50	2	687	0.29%
2023/10/20	8.1	267.04	12	266.79	267.50	-3.9	695	-0.56%
2023/10/19	3	272.33	3	273.83	271.50	0	701	0.00%
2023/10/18	3	277.50	2	279.47	274.00	1	709	0.14%
2023/10/17	12	278.75	20	278.10	277.00	-8	711	-1.12%
2023/10/16	13.2	277.99	8	276.75	272.50	5.2	711	0.74%
2023/10/13	19	284.50	24	284.77	282.50	-5	710	-0.70%
2023/10/12	10	276.00	8.5	278.88	274.50	1.5	687	0.22%
2023/10/11	2.1	267.10	10	270.85	272.50	-7.9	674	-1.17%
2023/10/06	6.1	269.75	7	270.21	268.50	-0.9	679	-0.13%
2023/10/05	3.2	271.05	10	271.95	270.00	-6.8	685	-1.00%
2023/10/04	0	0.00	4	273.13	275.00	-4	689	-0.58%
2023/10/03	2.2	272.98	1.1	271.73	271.50	1.1	693	0.16%
2023/10/02	6.1	275.75	5	275.60	274.00	1.1	707	0.15%
2023/09/28	6.1	277.29	8	277.38	276.50	-1.9	750	-0.26%
2023/09/27	8.3	268.80	4.1	270.75	268.00	4.2	788	0.54%
2023/09/26	3.1	292.70	4	294.25	294.50	-0.9	826	-0.11%
2023/09/25	2	285.00	2	291.75	290.50	0	827	0.00%
2023/09/22	1	279.50	1	283.00	283.50	0	836	0.00%
2023/09/21	2	281.25	0	0.00	281.00	2	841	0.24%
2023/09/20	4	286.00	0	0.00	286.00	4	848	0.47%
2023/09/19	0	0.00	0.5	292.15	286.50	-0.5	856	-0.06%
2023/09/18	0	0.00	1.6	292.67	292.00	-1.6	874	-0.18%
2023/09/15	0	288.75	0	0.00	289.50	0	880	0.00%
2023/09/14	1	287.00	1.1	287.05	289.00	-0.1	890	-0.01%
2023/09/13	3	283.00	5	284.00	284.00	-2	906	-0.22%
2023/09/12	0	0.00	2	280.75	282.00	-2	934	-0.21%
2023/09/11	0	0.00	7	278.21	277.00	-7	955	-0.73%
2023/09/08	1	282.50	9.1	282.28	281.00	-8	964	-0.83%
2023/09/07	1	288.00	2.1	288.72	287.00	-1.1	975	-0.11%
2023/09/06	10	290.55	9	289.89	289.50	1	987	0.10%
2023/09/05	2	292.00	8	293.00	290.50	-6	1,000	-0.60%
2023/09/04	6	286.58	1	287.00	285.00	5	999	0.50%
2023/09/01	32	292.16	29.1	291.48	286.00	2.9	1,008	0.29%
2023/08/31	12	292.17	18	293.69	292.00	-6	1,004	-0.60%
2023/08/30	12.1	289.52	7	289.50	291.00	5.1	1,008	0.51%
2023/08/29	8	285.69	15.1	284.37	285.50	-7.1	1,014	-0.70%
2023/08/28	1	279.00	1	280.50	281.00	0	1,019	0.00%
2023/08/25	7	279.07	6	281.00	282.50	1	1,026	0.10%
2023/08/24	17	285.17	19	284.34	280.50	-2	1,030	-0.19%
2023/08/23	59.7	298.28	27	292.83	284.50	32.7	1,042	3.14%
2023/08/22	46	311.00	42.6	312.58	316.00	3.4	987	0.34%
2023/08/21	7	292.50	10	292.70	293.50	-3	948	-0.32%
2023/08/18	30.1	286.44	39.2	287.07	283.50	-9.1	973	-0.93%
2023/08/17	6.1	274.69	6	277.33	275.50	0.1	1,040	0.01%
2023/08/16	4.1	278.90	9.1	273.69	277.00	-5	1,054	-0.48%
2023/08/15	1	267.00	0	0.00	267.00	1	1,124	0.09%
2023/08/14	0.1	265.50	1	260.50	262.50	-1	1,158	-0.08%
2023/08/11	3	261.67	4.1	263.66	266.00	-1.1	1,192	-0.09%
2023/08/10	4	256.75	4.2	258.36	256.50	-0.2	1,193	-0.02%
2023/08/09	4	265.00	4	265.00	264.00	0	1,201	0.00%
2023/08/08	3.1	265.52	4	267.38	265.50	-0.9	1,210	-0.07%
2023/08/07	5	268.10	3	270.00	267.50	2	1,218	0.16%
2023/08/04	7.1	268.19	6.3	265.18	269.00	0.8	1,228	0.06%
2023/08/02	10	257.60	7.2	259.91	256.00	2.8	1,228	0.23%
2023/08/01	3.7	256.69	4	257.75	254.50	-0.3	1,236	-0.03%
2023/07/31	16.4	270.12	3	267.96	264.00	13.3	1,243	1.07%
2023/07/28	12.4	283.39	12.1	281.18	280.00	0.3	1,245	0.02%
2023/07/27	2.1	271.01	0.1	271.91	270.50	1.9	1,241	0.15%
2023/07/26	10.5	270.10	13	267.77	264.50	-2.5	1,258	-0.20%
2023/07/25	5.2	277.88	4.1	278.50	278.00	1.1	1,275	0.09%
2023/07/24	4.1	279.04	3.1	276.61	278.50	1	1,299	0.08%
2023/07/21	10.3	285.83	3	282.84	282.50	7.3	1,322	0.55%
2023/07/20	10.1	289.55	96.2	288.79	289.50	-86.1	1,358	-6.34%
2023/07/19	4	289.00	1	291.00	288.50	3	1,398	0.21%
2023/07/18	11	297.27	42	292.67	289.00	-31	1,454	-2.13%
2023/07/17	1	295.50	7	291.79	294.00	-6	1,495	-0.40%
2023/07/14	4.2	291.29	5	290.80	291.00	-0.8	1,540	-0.05%
2023/07/13	3.2	295.01	1.1	298.39	290.00	2.1	1,565	0.13%
2023/07/12	3.1	295.87	25.2	293.95	297.00	-22.1	1,570	-1.41%
2023/07/11	7	294.57	18	293.67	293.00	-11	1,590	-0.69%
2023/07/10	10.2	293.19	7	293.86	293.00	3.2	1,590	0.20%
2023/07/07	27.1	294.02	25	288.52	295.50	2.1	1,592	0.13%
2023/07/06	31.7	293.08	90.1	301.62	292.00	-58.4	1,584	-3.68%
2023/07/04	130.4	319.75	25.1	319.94	315.50	105.3	1,547	6.81%	大買/鉅額交易
2023/07/03	34.2	327.63	17.1	322.43	328.50	17.1	1,550	1.11%
2023/06/30	24	306.35	6.2	306.87	306.00	17.9	1,561	1.14%
2023/06/29	74	303.35	18	301.28	304.50	56	1,623	3.45%
2023/06/28	4	294.88	22.1	294.25	295.00	-18.1	1,627	-1.11%
2023/06/27	14	294.89	10.2	293.29	291.00	3.8	1,650	0.23%
2023/06/26	10.2	301.20	7.1	301.56	299.50	3.2	1,665	0.19%
2023/06/21	17.1	305.24	21	303.79	305.00	-3.9	1,690	-0.23%
2023/06/20	4.1	299.37	7	298.36	300.50	-2.9	1,708	-0.17%
2023/06/19	11	294.41	13	295.77	298.00	-2	1,761	-0.11%
2023/06/16	27.2	299.79	15.5	297.87	295.00	11.7	1,821	0.64%
2023/06/15	25.2	290.35	18.1	290.00	297.00	7.1	1,844	0.38%
2023/06/14	25.4	281.20	18	281.31	280.50	7.4	1,870	0.40%
2023/06/13	15.1	291.79	16	289.75	288.00	-0.9	1,927	-0.05%
2023/06/12	14.1	295.46	10	294.90	293.00	4.1	1,967	0.21%
2023/06/09	7	299.43	6	300.50	301.50	1	1,990	0.05%
2023/06/08	9.7	302.71	0.5	305.00	298.00	9.2	2,047	0.45%
2023/06/07	4.4	317.17	3	315.67	313.50	1.4	2,086	0.07%
2023/06/06	5.4	310.63	4	311.88	317.00	1.4	2,144	0.06%
2023/06/05	4	316.34	2.2	316.34	315.50	1.8	2,250	0.08%
2023/06/02	8	317.00	9	319.50	316.50	-1	2,298	-0.04%
2023/06/01	19.4	314.79	5.5	315.86	313.50	13.9	2,397	0.58%
2023/05/31	5	323.61	6	323.92	321.50	-1	2,560	-0.04%
2023/05/30	7.4	326.20	9.1	328.95	324.50	-1.8	2,622	-0.07%
2023/05/29	6.5	334.96	5	335.60	335.00	1.5	2,663	0.06%
2023/05/26	30.4	334.62	12	330.71	329.00	18.4	2,684	0.68%
2023/05/25	17.1	343.25	14.2	342.00	340.00	2.9	2,687	0.11%
2023/05/24	21	341.52	25	343.86	348.00	-4	2,721	-0.15%
2023/05/23	29	345.93	46	345.20	346.50	-17	2,829	-0.60%
2023/05/22	78.1	330.83	86.9	336.68	340.50	-8.7	2,830	-0.31%
2023/05/19	29.5	315.52	37	315.96	318.50	-7.5	2,786	-0.27%
2023/05/18	131.1	324.78	189.4	315.77	313.50	-58.3	2,891	-2.02%	大買/大賣/
2023/05/17	28.2	310.50	33.1	314.22	318.00	-4.9	2,920	-0.17%
2023/05/16	18.3	308.50	20	307.67	311.50	-1.7	2,975	-0.06%
2023/05/15	10	299.15	20	299.50	298.50	-10	2,955	-0.34%
2023/05/12	15.1	298.16	11.4	298.00	304.00	3.7	3,009	0.12%
2023/05/11	22	298.02	15.1	297.66	296.50	6.9	3,027	0.23%
2023/05/10	16	300.94	13	300.65	302.50	3	3,067	0.10%
2023/05/09	32	295.00	20.7	294.95	299.50	11.3	3,083	0.37%
2023/05/08	8.4	297.51	12	299.08	295.50	-3.6	3,100	-0.12%
2023/05/05	58.5	303.21	29	299.33	297.00	29.5	3,146	0.94%
2023/05/04	27	303.56	14	304.25	306.00	13	3,255	0.40%
2023/05/03	36	306.01	8.3	308.64	303.00	27.7	3,335	0.83%
2023/05/02	8.8	307.32	18.4	304.93	309.00	-9.7	3,363	-0.29%
2023/04/28	13.1	304.92	12	309.54	300.50	1.1	3,395	0.03%
2023/04/27	24.5	304.68	21	302.20	306.00	3.4	3,408	0.10%
2023/04/26	21.3	298.90	16.1	298.90	303.00	5.2	3,482	0.15%
2023/04/25	21.5	305.24	18	304.34	302.00	3.5	3,531	0.10%
2023/04/24	24.3	298.89	30.8	301.28	311.00	-6.6	3,537	-0.19%
2023/04/21	25.2	299.66	24	300.35	296.00	1.2	3,498	0.03%
2023/04/20	54	313.01	142.6	314.45	308.00	-88.6	3,475	-2.55%	大賣/
2023/04/19	23.1	313.52	65.2	313.52	313.50	-42.1	3,424	-1.23%
2023/04/18	114.1	308.24	61.7	306.86	305.50	52.4	3,380	1.55%	大買/
2023/04/17	53.6	300.90	11.2	300.25	302.50	42.4	3,348	1.27%
2023/04/14	16.3	288.22	11	289.55	290.00	5.3	3,323	0.16%
2023/04/13	22.1	290.89	32.5	288.65	288.00	-10.4	3,311	-0.32%
2023/04/12	7	301.14	4	301.63	299.50	3	3,287	0.09%
2023/04/11	9.3	302.72	11	303.36	302.00	-1.7	3,285	-0.05%
2023/04/10	13	304.65	10	304.75	306.50	3	3,285	0.09%
2023/04/07	18.2	304.35	12.7	305.49	303.00	5.6	3,284	0.17%
2023/04/06	52.2	313.28	53	311.42	307.00	-0.8	3,278	-0.02%
2023/03/31	34.3	311.56	48.7	312.56	317.00	-14.4	3,257	-0.44%
2023/03/30	80.1	307.13	86.1	306.56	305.00	-6	3,208	-0.19%
2023/03/29	21	297.62	28	298.34	298.00	-7	3,149	-0.22%
2023/03/28	33.6	302.15	28	300.45	296.50	5.6	3,155	0.18%
2023/03/27	11	301.27	14.1	302.73	305.00	-3.1	3,135	-0.10%
2023/03/24	34	310.43	24	306.06	304.00	10	3,135	0.32%
2023/03/23	30	308.70	38.1	309.31	310.00	-8	3,109	-0.26%
2023/03/22	70.1	307.87	78.4	307.38	308.00	-8.3	3,077	-0.27%
2023/03/21	78	305.21	59	305.08	298.00	19	3,026	0.63%
2023/03/20	20	298.15	24	298.90	300.00	-4	2,972	-0.13%
2023/03/17	39	298.99	44.1	298.92	296.00	-5	2,949	-0.17%
2023/03/16	89.1	296.76	97.3	294.88	290.00	-8.2	2,911	-0.28%
2023/03/15	24	290.71	20.1	292.08	290.00	3.9	2,864	0.14%
2023/03/14	34.5	284.37	51	283.07	276.50	-16.5	2,840	-0.58%
2023/03/13	64.2	288.19	17	290.61	282.50	47.2	2,865	1.65%
2023/03/10	57.3	302.64	30.1	302.41	302.00	27.2	2,888	0.94%
2023/03/09	52.6	313.55	55.5	311.53	316.50	-2.9	2,925	-0.10%
2023/03/08	111	311.32	112	311.42	312.50	-1	2,869	-0.03%	大買/大賣/
2023/03/07	48.5	295.96	39	295.51	299.00	9.5	2,788	0.34%
2023/03/06	122.3	302.85	127.1	301.65	294.50	-4.8	2,782	-0.17%	大買/大賣/
2023/03/03	164.3	287.50	178.1	288.46	290.00	-13.8	2,685	-0.51%	大買/大賣/
2023/03/02	63	271.22	80	271.06	272.50	-17	2,531	-0.67%
2023/03/01	79.3	263.12	64.3	262.66	261.00	14.9	2,469	0.61%
2023/02/24	23.3	256.23	34.5	255.29	256.50	-11.2	2,429	-0.46%
2023/02/23	31.1	254.90	50.2	254.73	253.00	-19.1	2,411	-0.79%
2023/02/22	76.2	254.75	88.5	255.97	252.00	-12.3	2,458	-0.50%
2023/02/21	144	272.42	128.1	271.00	262.00	15.9	2,411	0.66%	大買/大賣/
2023/02/20	45.1	265.45	24	266.58	263.00	21.1	2,317	0.91%
2023/02/17	54.1	272.52	41	273.71	271.00	13.1	2,290	0.57%
2023/02/16	114.1	275.38	97.1	275.07	279.00	17	2,275	0.75%	大買/
2023/02/15	82.1	262.95	111.2	269.37	277.00	-29.1	2,192	-1.33%	大賣/
2023/02/14	69	252.63	67.5	252.47	252.00	1.5	2,088	0.07%
2023/02/13	13.1	245.30	18	245.56	242.50	-4.9	2,019	-0.24%
2023/02/10	56.5	249.56	79	247.68	248.50	-22.5	2,029	-1.11%
2023/02/09	16	246.75	41	245.29	244.50	-25	1,994	-1.25%
2023/02/08	41.1	249.43	31.2	248.67	245.50	9.9	2,000	0.50%
2023/02/07	8	243.17	12.8	241.59	248.00	-4.7	1,980	-0.24%
2023/02/06	16.5	241.03	12.1	241.43	242.50	4.4	1,981	0.22%
2023/02/03	35.2	243.19	31.1	243.89	244.00	4.1	2,020	0.20%
2023/02/02	111.2	241.03	113.1	243.21	244.00	-1.9	2,016	-0.09%	大買/大賣/
2023/02/01	44	220.91	139.1	224.48	227.00	-95.1	1,912	-4.97%	大賣/
2023/01/31	32.2	209.33	26	208.77	206.50	6.2	1,837	0.34%
2023/01/30	43	203.12	31	205.31	210.50	12	1,829	0.66%
2023/01/17	49.2	192.36	22	192.43	191.50	27.2	1,837	1.48%
2023/01/16	166	192.40	90.6	192.97	195.50	75.4	1,836	4.10%	大買/
2023/01/13	44	186.74	88.2	186.61	188.50	-44.2	1,769	-2.50%
2023/01/12	21	179.43	35.2	179.85	178.50	-14.2	1,716	-0.83%
2023/01/11	12	175.29	19	174.82	174.50	-7	1,704	-0.41%
2023/01/10	22	175.61	23.1	174.51	174.00	-1.1	1,743	-0.06%
2023/01/09	7	170.93	20	170.20	171.50	-13	1,777	-0.73%
2023/01/06	16	167.88	14	166.93	168.50	2	1,814	0.11%
2023/01/05	34	168.84	22	166.89	166.00	12	1,842	0.65%
2023/01/04	3	166.00	17	165.18	165.00	-14	1,858	-0.75%
2023/01/03	4.5	162.94	6.1	164.56	166.00	-1.6	1,882	-0.09%
2022/12/30	3	163.67	5	161.70	161.00	-2	1,912	-0.10%
2022/12/29	7	160.07	6.1	160.84	161.00	0.9	1,948	0.05%
2022/12/28	8.1	163.30	6	162.17	160.00	2.1	2,044	0.10%
2022/12/27	21	166.33	13	166.77	167.00	8	2,115	0.38%
2022/12/26	8	167.69	7	166.00	166.50	1	2,157	0.05%
2022/12/23	20	166.30	28	168.14	168.00	-8	2,180	-0.37%
2022/12/22	6	163.92	10	163.50	163.50	-4	2,183	-0.18%
2022/12/21	11.7	163.10	11	161.45	160.50	0.7	2,228	0.03%
2022/12/20	29.6	172.30	25	169.90	164.00	4.6	2,255	0.21%
2022/12/19	7	172.36	39	173.38	171.00	-32	2,261	-1.42%
2022/12/16	17.4	173.83	12.1	173.46	173.50	5.3	2,273	0.23%
2022/12/15	7.1	180.72	5	180.40	180.00	2.1	2,263	0.09%
2022/12/14	5.5	180.09	5	181.50	182.50	0.5	2,269	0.02%
2022/12/13	10	181.75	19	179.29	178.50	-9	2,298	-0.39%
2022/12/12	25	182.54	20	181.05	181.50	5	2,340	0.21%
2022/12/09	25	183.34	21	179.95	179.00	4	2,340	0.17%
2022/12/08	7.2	181.52	4.5	180.73	180.50	2.7	2,350	0.12%
2022/12/07	55.1	188.26	54	184.89	183.00	1.1	2,370	0.05%
2022/12/06	22.2	188.46	35.1	185.79	185.00	-12.9	2,375	-0.54%
2022/12/05	56.2	192.32	32.9	192.90	193.00	23.3	2,369	0.98%
2022/12/02	90.1	198.23	63	199.08	197.00	27.1	2,338	1.16%
2022/12/01	56	189.82	42.5	191.62	196.50	13.5	2,283	0.59%
2022/11/30	8	177.63	7	178.71	179.00	1	2,209	0.05%
2022/11/29	43.9	179.67	32	177.98	176.50	11.9	2,219	0.54%
2022/11/28	46.2	178.42	40.1	177.18	179.50	6.2	2,210	0.28%
2022/11/25	25.3	175.38	18.1	176.88	173.50	7.2	2,206	0.32%
2022/11/24	27.1	175.59	41	177.07	178.00	-14	2,238	-0.62%
2022/11/23	20	175.93	26	177.29	175.00	-6	2,256	-0.27%
2022/11/22	21.1	178.83	54	178.28	176.50	-33	2,288	-1.44%
2022/11/21	22	182.41	27	184.17	181.50	-5	2,327	-0.21%
2022/11/18	115	192.80	58.2	192.06	185.50	56.8	2,393	2.37%	大買/
2022/11/17	13	188.50	9	188.22	188.50	4	2,347	0.17%
2022/11/16	28	184.27	33.1	187.10	187.50	-5.1	2,399	-0.21%
2022/11/15	10.2	181.85	15	183.23	184.00	-4.8	2,491	-0.19%
2022/11/14	25	181.68	35	181.74	182.50	-10	2,585	-0.39%
2022/11/11	47.1	182.17	23	182.98	180.00	24.1	2,596	0.93%
2022/11/10	19	176.05	21	176.05	176.00	-2	2,597	-0.08%
2022/11/09	10	176.40	25	175.88	176.50	-15	2,687	-0.56%
2022/11/08	26	176.27	26.3	174.61	171.50	-0.3	2,730	-0.01%
2022/11/07	11	174.86	10	175.70	172.50	1	2,777	0.04%
2022/11/04	41	172.62	32	172.81	173.50	9	2,773	0.33%
2022/11/03	29	174.28	31.1	174.31	175.50	-2.1	2,765	-0.08%
2022/11/02	22	173.20	21	173.33	172.50	1	2,753	0.04%
2022/11/01	38.1	172.39	43.2	172.40	172.50	-5.1	2,745	-0.19%
2022/10/31	41	166.40	34.2	167.30	166.50	6.8	2,721	0.25%
2022/10/28	12.1	161.44	8	160.44	156.00	4.1	2,738	0.15%
2022/10/27	19	162.76	11	163.00	163.50	8	2,765	0.29%
2022/10/26	16	159.56	21	160.05	159.50	-5	2,763	-0.18%
2022/10/25	29	162.23	28.2	162.40	163.50	0.9	2,746	0.03%
2022/10/24	9	157.78	9	158.61	158.00	0	2,731	0.00%
2022/10/21	35	153.16	32	153.03	150.00	3	2,732	0.11%
2022/10/20	18	155.86	40	155.41	157.50	-22	2,718	-0.81%
2022/10/19	18.1	159.61	17	159.94	157.50	1.1	2,728	0.04%
2022/10/18	39.2	159.55	31.1	158.33	159.00	8.1	2,733	0.30%
2022/10/17	24.8	155.28	96.3	153.70	159.00	-71.5	2,751	-2.60%
2022/10/14	89	174.16	49	172.11	169.00	40	2,802	1.43%
2022/10/13	43.3	173.92	30	172.72	163.00	13.3	2,771	0.48%
2022/10/12	40	178.96	25.1	179.18	178.00	14.9	2,740	0.55%
2022/10/11	17.2	184.92	13	184.38	182.50	4.2	2,712	0.15%
2022/10/07	48	196.64	44	198.14	196.50	4	2,689	0.15%
2022/10/06	40	200.14	41	199.84	203.00	-1	2,658	-0.04%
2022/10/05	47.3	205.42	54	205.62	201.00	-6.7	2,620	-0.26%
2022/10/04	75	213.31	71	212.60	215.50	4	2,520	0.16%
2022/10/03	32	198.28	39.3	198.21	202.50	-7.3	2,443	-0.30%
2022/09/30	26	185.37	42	184.54	191.50	-16	2,405	-0.67%
2022/09/29	38	190.71	30	190.45	188.50	8	2,385	0.34%
2022/09/28	48.1	197.02	29	197.74	188.00	19.1	2,369	0.81%
2022/09/27	31	201.15	46.2	197.81	203.00	-15.2	2,335	-0.65%
2022/09/26	20.1	195.18	32.1	195.19	194.00	-12	2,313	-0.52%
2022/09/23	23	198.83	32.1	196.74	195.00	-9.1	2,375	-0.38%
2022/09/22	24.1	198.07	19	196.89	202.00	5.1	2,467	0.21%
2022/09/21	15.1	196.65	14	196.54	197.50	1.1	2,555	0.04%
2022/09/20	52	199.01	50.1	198.47	197.00	1.9	2,596	0.07%
2022/09/19	56.2	195.57	42.1	195.81	196.00	14.1	2,620	0.54%
2022/09/16	9	188.06	13	187.62	189.00	-4	2,601	-0.15%
2022/09/15	27	190.11	36	190.44	188.00	-9	2,611	-0.34%
2022/09/14	39.1	191.09	19	191.42	191.00	20.1	2,612	0.77%
2022/09/13	46	198.54	42	198.25	199.00	4	2,606	0.15%
2022/09/12	14	195.68	20	194.90	193.00	-6	2,598	-0.23%
2022/09/08	30	196.58	35	199.53	193.00	-5	2,606	-0.19%
2022/09/07	35.1	200.39	20	200.80	196.00	15.1	2,646	0.57%
2022/09/06	13	225.27	27.1	222.23	218.00	-14.1	2,652	-0.53%
2022/09/05	17	235.44	19	230.11	225.00	-2	2,647	-0.08%
2022/09/02	25	241.56	25	240.44	236.50	0	2,637	0.00%
2022/09/01	41.2	239.75	41	238.99	239.00	0.2	2,624	0.01%
2022/08/31	30	240.58	30	240.97	240.50	0	2,590	0.00%
2022/08/30	49	232.23	54.2	233.82	235.00	-5.2	2,557	-0.20%
2022/08/29	24.1	227.87	20	228.58	226.00	4.1	2,543	0.16%
2022/08/26	43	240.23	36.1	239.96	239.50	6.9	2,534	0.27%
2022/08/25	60	237.38	61	237.15	234.00	-1	2,522	-0.04%
2022/08/24	36	227.28	20	228.08	225.00	16	2,477	0.65%
2022/08/23	54.2	227.05	59	228.36	225.00	-4.8	2,573	-0.19%
2022/08/22	117.2	247.85	91	244.04	237.00	26.1	2,606	1.00%	大買/
2022/08/19	68	242.10	108.3	241.11	249.50	-40.3	2,506	-1.61%	大賣/
2022/08/18	62.1	224.26	68	221.69	227.00	-5.9	2,415	-0.24%
2022/08/17	57.1	223.88	60.1	223.47	222.00	-3	2,390	-0.12%
2022/08/16	90.1	224.25	59.1	224.43	220.00	30.9	2,357	1.31%
2022/08/15	38	215.37	71.4	216.53	224.50	-33.4	2,272	-1.47%
2022/08/12	86.2	198.69	90	199.00	204.50	-3.8	2,251	-0.17%
2022/08/11	34	198.96	29.1	200.59	196.00	4.9	2,189	0.23%
2022/08/10	23	198.35	21	200.17	196.50	2	2,192	0.09%
2022/08/09	12	200.21	9	200.17	199.50	3	2,218	0.14%
2022/08/08	17	198.56	14	199.07	199.00	3	2,254	0.13%
2022/08/05	55.1	192.95	59	192.97	197.50	-3.9	2,249	-0.18%
2022/08/04	76	186.91	80	187.53	194.00	-4	2,223	-0.18%
2022/08/03	56.4	194.20	59.1	195.54	189.50	-2.7	2,180	-0.13%
2022/08/02	23.2	208.47	27	210.46	210.50	-3.8	2,169	-0.18%
2022/08/01	21	216.26	12.2	216.78	217.50	8.8	2,176	0.40%
2022/07/29	40.1	217.92	41	219.27	218.00	-0.9	2,184	-0.04%
2022/07/28	22.1	214.65	21.2	214.90	210.00	0.9	2,185	0.04%
2022/07/27	14.1	209.35	16.1	208.78	214.00	-2	2,188	-0.09%
2022/07/26	21.2	210.68	17.5	208.57	207.00	3.8	2,224	0.17%
2022/07/25	13.1	212.27	34	213.03	219.50	-20.9	2,234	-0.94%
2022/07/22	59.2	223.63	57	222.84	216.50	2.2	2,290	0.10%
2022/07/21	77	228.83	45.6	229.84	229.50	31.4	2,291	1.37%
2022/07/20	5	217.00	4	217.88	219.00	1	2,265	0.04%
2022/07/19	0	0.00	1.3	208.35	206.00	-1.3	2,284	-0.05%
2022/07/18	3	202.67	4.2	206.86	201.00	-1.2	2,310	-0.05%
2022/07/15	4	192.25	3.1	192.73	201.00	0.9	2,332	0.04%
2022/07/14	1.2	177.26	2.3	181.48	184.00	-1.1	2,368	-0.05%
2022/07/13	3	181.50	3.3	186.04	175.00	-0.3	2,408	-0.01%
2022/07/12	6	182.67	4.1	186.22	180.00	2	2,462	0.08%
2022/07/11	2	189.00	2.2	191.37	194.00	-0.2	2,517	-0.01%
2022/07/08	16.1	181.65	8	183.44	186.00	8.1	2,588	0.31%
2022/07/07	0	0.00	6.1	182.19	188.00	-6.1	2,723	-0.22%
2022/07/06	7	181.14	5	193.40	176.50	2	2,865	0.07%
2022/07/05	4	190.87	21	188.24	196.00	-17	2,938	-0.58%
2022/07/04	17.8	197.79	88	207.49	193.00	-70.2	3,108	-2.26%
2022/07/01	154.2	223.44	85.5	223.49	214.00	68.7	3,454	1.99%	大買/
2022/06/30	208.7	232.16	108.1	229.49	230.50	100.6	3,520	2.86%	大買/大賣/
2022/06/29	84.2	241.91	43.1	245.97	236.00	41.1	3,485	1.18%
2022/06/28	47.2	272.94	38	273.25	262.00	9.1	3,514	0.26%
2022/06/27	36.2	290.18	34.1	289.86	291.00	2	3,547	0.06%
2022/06/24	30.1	299.00	35	298.90	291.00	-4.9	3,544	-0.14%
2022/06/23	28	311.59	22.1	312.29	306.00	5.9	3,526	0.17%
2022/06/22	33.1	314.42	32	314.33	312.00	1.1	3,537	0.03%
2022/06/21	27.1	310.95	28	312.48	316.50	-1	3,529	-0.03%
2022/06/20	34.1	309.28	33.1	309.57	302.00	1	3,562	0.03%
2022/06/17	24.2	314.71	20.1	316.78	324.00	4.1	3,552	0.11%
2022/06/16	68	335.20	81.3	332.03	315.00	-13.3	3,545	-0.37%
2022/06/15	41.1	330.13	52.2	330.86	333.00	-11.1	3,551	-0.31%
2022/06/14	27	318.02	14.1	318.04	318.00	13	3,548	0.37%
2022/06/13	11.1	320.31	30	320.03	320.50	-18.9	3,547	-0.53%
2022/06/10	9.1	324.94	14.1	324.35	327.00	-5.1	3,550	-0.14%
2022/06/09	30.1	323.81	23	322.26	328.50	7.1	3,558	0.20%
2022/06/08	16	322.75	16	322.59	320.50	0	3,567	0.00%
2022/06/07	30	324.40	33	326.79	323.50	-3	3,588	-0.08%
2022/06/06	19.2	326.15	12.7	323.09	320.00	6.6	3,617	0.18%
2022/06/02	48.2	336.80	45	335.76	332.00	3.1	3,615	0.09%
2022/06/01	81	348.38	62	348.69	346.50	19	3,599	0.53%
2022/05/31	112.2	354.89	99.2	354.26	348.00	13	3,620	0.36%	大買/
2022/05/30	49.2	341.92	64.2	342.85	355.00	-14.9	3,537	-0.42%
2022/05/27	12	318.13	22.5	316.26	323.00	-10.5	3,474	-0.30%
2022/05/26	18.3	310.58	19	309.11	305.00	-0.8	3,460	-0.02%
2022/05/25	15.1	308.95	14.2	309.73	316.00	0.9	3,458	0.02%
2022/05/24	12.1	305.87	21	306.33	304.00	-9	3,465	-0.26%
2022/05/23	16.1	315.90	9.1	316.54	310.50	7	3,468	0.20%
2022/05/20	37.2	326.36	40.1	325.64	319.50	-2.9	3,476	-0.08%
2022/05/19	13.1	313.97	11	312.23	319.50	2.1	3,452	0.06%
2022/05/18	23	319.11	23.3	318.73	318.50	-0.3	3,467	-0.01%
2022/05/17	40.1	317.88	37.1	317.56	317.50	3	3,501	0.09%
2022/05/16	40.1	312.95	47.2	313.51	310.00	-7.1	3,508	-0.20%
2022/05/13	7	302.43	8.1	301.70	300.00	-1.1	3,520	-0.03%
2022/05/12	26.1	298.04	16	297.13	295.00	10.1	3,522	0.29%
2022/05/11	26.1	305.98	30	303.67	300.50	-3.9	3,539	-0.11%
2022/05/10	18.1	298.09	21.1	296.68	308.50	-3	3,567	-0.08%
2022/05/09	47.1	297.21	43.1	295.83	295.50	4	3,574	0.11%
2022/05/06	35.1	307.49	23.8	306.23	305.50	11.4	3,573	0.32%
2022/05/05	28.1	325.53	66.1	324.46	320.00	-38	3,553	-1.07%
2022/05/04	45.1	321.66	25	323.18	316.00	20.1	3,537	0.57%
2022/05/03	73	326.79	48.1	329.15	325.50	24.9	3,513	0.71%
2022/04/29	29.1	321.63	33.2	322.31	321.00	-4.2	3,475	-0.12%
2022/04/28	61.2	325.86	53.6	325.49	312.00	7.6	3,438	0.22%
2022/04/27	57.2	315.26	62	308.76	323.50	-4.8	3,355	-0.14%
2022/04/26	88	317.55	91.1	317.92	313.50	-3.1	3,298	-0.09%
2022/04/25	25	300.78	31.4	298.79	311.50	-6.4	3,229	-0.20%
2022/04/22	26.2	298.74	25.8	298.18	306.50	0.4	3,209	0.01%
2022/04/21	46.1	305.66	45	304.17	307.00	1.1	3,192	0.03%
2022/04/20	44	300.39	49	301.44	299.50	-5	3,174	-0.16%
2022/04/19	31	301.43	30.1	300.16	295.00	0.9	3,145	0.03%
2022/04/18	55.4	297.00	53	299.06	296.00	2.4	3,116	0.08%
2022/04/15	69.1	308.16	74.1	307.27	309.00	-5	3,075	-0.16%
2022/04/14	86	322.35	89.5	325.66	319.00	-3.4	3,048	-0.11%
2022/04/13	153.2	324.14	134.2	324.71	324.00	19.1	3,004	0.63%	大買/大賣/
2022/04/12	60.3	306.62	60	300.16	315.00	0.3	2,880	0.01%
2022/04/11	52.3	307.54	47	308.17	301.50	5.2	2,781	0.19%
2022/04/08	147.2	339.63	139.1	337.35	324.00	8.2	2,816	0.29%	大買/大賣/
2022/04/07	245.2	350.15	227.3	349.44	333.00	17.9	2,697	0.66%	大買/大賣/
2022/04/06	50.1	324.04	80.1	328.13	338.50	-30	2,343	-1.28%
2022/04/01	28.2	300.80	48	302.77	308.00	-19.8	2,203	-0.90%
2022/03/31	127.5	316.63	45.2	304.15	306.00	82.3	2,152	3.83%	大買/
2022/03/30	31	311.53	98.2	316.51	327.50	-67.2	2,048	-3.28%
2022/03/29	51.1	295.02	59	291.20	298.00	-7.9	1,984	-0.40%
2022/03/28	13	277.27	2	274.50	280.00	11	1,948	0.57%
2022/03/25	16	286.44	25.1	287.32	284.50	-9.1	1,958	-0.46%
2022/03/24	20.1	282.59	3.2	283.49	281.50	17	1,967	0.86%
2022/03/23	45.2	291.27	71.1	289.65	287.00	-25.9	2,045	-1.27%
2022/03/22	14	280.93	7.1	284.10	282.00	6.9	2,100	0.33%
2022/03/21	28.1	283.61	22.2	285.88	283.50	5.9	2,158	0.28%
2022/03/18	40.2	284.28	26	285.54	281.00	14.2	2,288	0.62%
2022/03/17	10	277.20	32.3	283.83	287.50	-22.3	2,325	-0.96%
2022/03/16	7	266.21	6	264.50	261.50	1	2,329	0.04%
2022/03/15	6	265.49	10.5	266.11	261.00	-4.5	2,364	-0.19%
2022/03/14	11.1	280.01	9	278.67	274.00	2	2,438	0.08%
2022/03/11	15	279.91	10.3	283.40	276.00	4.7	2,577	0.18%
2022/03/10	26.5	287.04	29.3	286.15	290.00	-2.8	2,719	-0.10%
2022/03/09	43.1	278.11	30.1	277.05	276.00	13	2,771	0.47%
2022/03/08	19.1	271.37	26.3	270.08	274.50	-7.2	2,793	-0.26%
2022/03/07	21.2	272.42	17.5	272.38	268.00	3.7	2,815	0.13%
2022/03/04	46.2	284.55	65.1	286.01	284.50	-19	2,922	-0.65%
2022/03/03	53.4	285.55	38.1	284.55	275.00	15.3	2,953	0.52%
2022/03/02	17.1	279.26	20	279.75	280.50	-2.9	2,940	-0.10%
2022/03/01	11.3	270.74	9.1	272.12	274.50	2.2	2,923	0.07%
2022/02/25	24	263.15	29.3	262.27	267.50	-5.3	2,934	-0.18%
2022/02/24	4.1	258.81	18.1	258.92	252.50	-14	2,961	-0.47%
2022/02/23	6	270.92	8.2	269.56	267.50	-2.2	3,067	-0.07%
2022/02/22	14	271.57	16.4	273.85	267.00	-2.4	3,160	-0.08%
2022/02/21	13	277.00	14.1	278.21	275.00	-1.1	3,176	-0.03%
2022/02/18	47	277.24	23	278.31	277.50	24	3,223	0.74%
2022/02/17	38.1	280.79	52.4	281.85	282.00	-14.3	3,224	-0.44%
2022/02/16	40.6	276.38	31.3	275.72	275.00	9.3	3,219	0.29%
2022/02/15	38.5	267.42	63.2	266.67	267.50	-24.8	3,202	-0.77%
2022/02/14	26.1	253.66	17	254.12	252.00	9.1	3,219	0.28%
2022/02/11	31	266.00	27	267.28	263.00	4	3,211	0.13%
2022/02/10	58.4	267.16	46.2	265.26	259.50	12.2	3,178	0.38%
2022/02/09	16.1	253.32	15.1	255.94	263.00	1	3,138	0.03%
2022/02/08	35.3	239.76	28.2	237.74	239.50	7.1	3,102	0.23%
2022/02/07	13.3	224.08	16.2	224.06	228.00	-2.9	3,092	-0.09%
2022/01/26	18.3	225.24	32	223.56	226.00	-13.7	3,096	-0.44%
2022/01/25	8.1	232.51	18	231.81	226.00	-9.9	3,096	-0.32%
2022/01/24	16.1	233.30	31.1	231.71	242.00	-15	3,101	-0.48%
2022/01/21	11.2	245.55	18	243.03	239.00	-6.8	3,098	-0.22%
2022/01/20	4.1	253.10	6.1	254.44	252.50	-2	3,105	-0.06%
2022/01/19	11.1	254.56	4	254.38	252.00	7.1	3,126	0.23%
2022/01/18	18.1	264.91	25	264.72	258.50	-6.9	3,145	-0.22%
2022/01/17	11.1	260.24	4.1	262.26	259.00	6.9	3,239	0.21%
2022/01/14	15	255.17	20.1	256.72	263.50	-5	3,462	-0.15%
2022/01/13	10.1	260.59	12.1	260.05	258.00	-2	3,761	-0.05%
2022/01/12	8	260.56	10	259.86	262.00	-2	3,971	-0.05%
2022/01/11	12.1	262.08	13.2	260.31	259.00	-1.1	4,080	-0.03%
2022/01/10	25.1	267.33	18	268.39	268.00	7.1	4,084	0.17%
2022/01/07	40.1	268.90	35	268.96	270.50	5.1	4,110	0.12%
2022/01/06	32	279.55	30.1	281.14	277.50	1.9	4,117	0.05%
2022/01/05	23.1	280.35	51.1	280.44	276.00	-28	4,136	-0.68%
2022/01/04	53	293.58	41.3	292.07	287.00	11.7	4,143	0.28%
2022/01/03	140.3	302.89	158.4	301.36	294.00	-18.1	4,158	-0.43%	大買/大賣/
2021/12/30	60.1	286.94	65.5	287.07	288.50	-5.4	4,101	-0.13%
2021/12/29	14	270.00	17	270.77	275.00	-3	4,081	-0.07%
2021/12/28	16.1	271.00	14.1	271.22	271.00	2	4,113	0.05%
2021/12/27	39.4	275.29	39.2	274.34	270.00	0.2	4,140	0.00%
2021/12/24	47.5	276.86	43.2	275.09	274.50	4.3	4,178	0.10%
2021/12/23	29.2	282.75	27.3	283.51	280.00	1.9	4,194	0.05%
2021/12/22	41.2	281.22	11.2	282.73	278.50	30	4,237	0.71%
2021/12/21	30.2	284.13	29.1	285.97	286.00	1.1	4,278	0.03%
2021/12/20	103.2	284.29	98.3	283.37	278.50	4.9	4,335	0.11%	大買/
2021/12/17	126.2	298.73	62.2	293.89	288.00	64.1	4,386	1.46%	大買/
2021/12/16	82.3	305.98	131.3	307.56	320.00	-49	4,321	-1.13%	大賣/
2021/12/15	88	293.19	95	293.19	291.00	-7	4,241	-0.16%
2021/12/14	178.2	296.80	174.2	296.75	286.50	4	4,242	0.09%	大買/大賣/
2021/12/13	72	294.28	77.3	294.88	294.00	-5.3	4,324	-0.12%
2021/12/10	31.1	278.10	21.1	278.05	282.00	10.1	4,353	0.23%
2021/12/09	27.2	277.77	36.2	276.76	273.50	-9.1	4,384	-0.21%
2021/12/08	101.3	288.50	72.1	288.99	278.50	29.3	4,377	0.67%	大買/
2021/12/07	146.3	294.09	161.2	294.85	283.00	-14.9	4,377	-0.34%	大買/大賣/
2021/12/06	99.3	282.47	79.1	281.84	281.00	20.1	4,251	0.47%
2021/12/03	75	273.39	73.2	273.42	280.50	1.9	4,102	0.05%
2021/12/02	90.2	268.62	92.1	269.95	255.00	-1.9	4,021	-0.05%
2021/12/01	29.3	266.21	21.1	267.64	264.00	8.2	3,955	0.21%
2021/11/30	91.3	265.56	99.2	266.82	261.00	-7.9	3,919	-0.20%
2021/11/29	48	241.98	89.3	243.62	254.00	-41.3	3,806	-1.08%
2021/11/26	54.2	235.88	32.4	234.18	231.00	21.8	3,741	0.58%
2021/11/25	20.2	244.04	25.1	245.30	240.00	-4.9	3,722	-0.13%
2021/11/24	37.1	247.13	39.1	246.83	245.00	-2	3,725	-0.05%
2021/11/23	44.2	253.14	35	253.51	248.00	9.2	3,730	0.25%
2021/11/22	104	270.52	69.1	270.03	258.50	34.9	3,793	0.92%	大買/
2021/11/19	67.2	259.61	92.6	261.33	271.50	-25.4	3,838	-0.66%
2021/11/18	32.2	248.35	35.3	248.56	247.00	-3.2	3,893	-0.08%
2021/11/17	64.3	248.82	64.1	251.35	247.00	0.1	3,971	0.00%
2021/11/16	24	240.02	7.5	239.00	238.00	16.5	3,981	0.42%
2021/11/15	49.6	241.97	42.1	241.99	244.50	7.5	4,038	0.19%
2021/11/12	23	251.90	27.1	252.60	250.00	-4.1	4,021	-0.10%
2021/11/11	80.1	255.10	72	251.86	241.00	8.1	4,002	0.20%
2021/11/10	4.1	251.13	6.2	253.52	252.50	-2.1	3,943	-0.05%
2021/11/09	2.1	255.82	2.1	253.59	257.50	0.1	3,975	0.00%
2021/11/08	7	254.43	8	254.89	252.00	-1	4,015	-0.02%
2021/11/05	5.1	259.15	4	262.00	265.00	1.1	4,041	0.03%
2021/11/04	17.2	266.96	12.1	262.96	256.00	5.1	4,042	0.13%
2021/11/03	4.4	267.38	24	265.79	270.00	-19.6	4,044	-0.48%
2021/11/02	16.3	283.02	2	295.25	271.00	14.3	4,051	0.35%
2021/11/01	5	294.00	16.2	295.69	298.00	-11.2	4,045	-0.28%
2021/10/29	5.1	269.84	10.1	269.77	271.00	-5	4,051	-0.12%
2021/10/28	14.3	259.02	9.2	261.10	260.00	5.1	4,058	0.13%
2021/10/27	19.1	270.14	23.1	267.08	267.50	-4	4,072	-0.10%
2021/10/26	20.2	257.06	29.2	258.40	256.00	-9	4,101	-0.22%
2021/10/25	81.1	258.58	93.1	258.20	257.50	-12	4,113	-0.29%
2021/10/22	134.3	257.46	119	258.79	258.50	15.3	4,052	0.38%	大買/大賣/
2021/10/21	243.2	234.04	252.7	235.52	242.50	-9.5	3,843	-0.25%	大買/大賣/
2021/10/20	179.1	211.06	157.3	212.78	220.50	21.8	3,548	0.62%	大買/大賣/
2021/10/19	82.2	193.85	99.2	194.74	200.50	-17	3,352	-0.51%
2021/10/18	13.1	182.29	8.3	181.91	182.50	4.9	3,262	0.15%
2021/10/15	27.2	182.68	22	184.30	183.50	5.2	3,263	0.16%
2021/10/14	59	177.02	63.2	180.26	180.50	-4.2	3,248	-0.13%
2021/10/13	31.1	181.25	36.2	181.34	176.00	-5	3,232	-0.16%
2021/10/12	20	185.30	21	186.38	184.50	-1	3,194	-0.03%
2021/10/08	67.7	187.44	62.2	187.15	185.00	5.5	3,185	0.17%
2021/10/07	57.2	182.34	80.2	182.60	184.00	-22.9	3,135	-0.73%
2021/10/06	62	173.93	47.2	175.19	170.50	14.8	3,175	0.47%
2021/10/05	30.1	167.56	32.7	165.78	174.50	-2.6	3,178	-0.08%
2021/10/04	29.1	169.67	33.6	167.55	163.50	-4.4	3,253	-0.14%
2021/10/01	51.1	176.32	22.5	176.57	173.00	28.6	3,253	0.88%
2021/09/30	31.3	189.47	20.3	190.43	184.50	10.9	3,243	0.34%
2021/09/29	61.3	191.52	48.1	190.95	187.00	13.2	3,263	0.41%
2021/09/28	63.3	191.34	77.1	193.15	199.50	-13.8	3,240	-0.43%
2021/09/27	58.3	190.07	25.1	190.19	192.00	33.2	3,199	1.04%
2021/09/24	61.1	191.42	137.3	191.45	195.50	-76.1	3,125	-2.44%	大賣/
2021/09/23	29	179.19	34.1	180.19	178.00	-5.1	3,043	-0.17%
2021/09/22	57.2	176.41	38.3	177.66	175.00	18.9	3,044	0.62%
2021/09/17	66.1	182.79	65.1	183.82	183.00	1.1	3,038	0.03%
2021/09/16	245.3	192.52	191.1	191.99	187.00	54.2	2,995	1.81%	大買/大賣/
2021/09/15	90.4	183.49	111.3	185.12	190.00	-20.9	2,766	-0.76%	大賣/
2021/09/14	55	181.63	55.3	182.05	175.00	-0.3	2,630	-0.01%
2021/09/13	29.4	182.69	25.2	183.65	175.00	4.2	2,557	0.16%
2021/09/10	108.3	187.07	93.3	184.35	185.00	15	2,517	0.59%	大買/
2021/09/09	6.3	177.66	26.4	181.89	190.50	-20.2	2,433	-0.83%
2021/09/08	24.1	167.82	10.1	171.53	173.50	14	2,404	0.58%
2021/09/07	8	166.57	8.1	168.64	173.50	-0.1	2,401	0.00%
2021/09/06	2.1	174.42	5.1	176.88	172.00	-3	2,393	-0.12%
2021/09/03	10.1	171.71	6.3	170.69	178.50	3.8	2,379	0.16%
2021/09/02	12.3	180.03	1.8	180.80	176.00	10.5	2,365	0.44%
2021/09/01	6	185.65	4	181.88	189.00	2	2,346	0.09%
2021/08/31	2.1	180.07	5.3	178.37	181.50	-3.2	2,326	-0.14%
2021/08/30	4	174.51	7.1	180.27	176.00	-3.1	2,316	-0.13%
2021/08/27	21.1	183.71	34.1	184.65	178.00	-12.9	2,298	-0.56%
2021/08/26	73.2	185.83	62	184.48	189.00	11.2	2,274	0.49%
2021/08/25	118.2	187.26	104.2	186.77	179.00	14.1	2,163	0.65%	大買/大賣/
2021/08/24	165	181.31	139	180.94	182.00	26	1,998	1.30%	大買/大賣/
2021/08/23	79	171.36	94	171.93	175.00	-15	1,841	-0.81%
2021/08/20	49	154.45	60.3	155.72	162.50	-11.3	1,728	-0.65%
2021/08/19	92.1	152.52	55.1	151.90	148.00	37.1	1,652	2.24%
2021/08/18	12.1	136.90	31.1	140.12	145.00	-19	1,570	-1.21%
2021/08/17	16	137.56	23.1	136.71	132.00	-7.1	1,541	-0.46%
2021/08/16	6.2	143.31	12	142.92	144.00	-5.8	1,520	-0.38%
2021/08/13	35	148.89	48	150.13	149.00	-13	1,498	-0.87%
2021/08/12	26	148.31	28	148.30	147.00	-2	1,455	-0.14%
2021/08/11	22	144.46	17	145.47	140.00	5	1,413	0.35%
2021/08/10	3	141.00	5.1	141.48	142.50	-2.1	1,378	-0.15%
2021/08/09	16.1	142.93	8.1	143.30	140.50	8.1	1,374	0.59%
2021/08/06	10	148.25	23.1	148.28	149.00	-13.1	1,364	-0.96%
2021/08/05	10.1	149.71	11.2	149.96	148.00	-1.2	1,354	-0.08%
2021/08/04	17.3	148.23	38.1	148.18	145.50	-20.8	1,352	-1.54%
2021/08/03	26.1	152.29	26	152.83	152.00	0.1	1,338	0.01%
2021/08/02	39.1	158.90	35.1	159.54	157.50	4	1,321	0.31%
2021/07/30	57.1	166.85	34	168.46	156.00	23.1	1,294	1.79%
2021/07/29	8	167.56	31	167.18	169.50	-23	1,245	-1.85%
2021/07/28	33	146.52	38	144.75	154.50	-5	1,218	-0.41%
2021/07/27	14	168.80	8	170.65	156.00	6	1,187	0.51%
2021/07/26	5.1	167.94	6	172.16	169.00	-0.9	1,174	-0.08%
2021/07/23	22	168.82	13	166.54	166.50	9	1,167	0.77%
2021/07/22	11	173.09	33.1	174.07	178.00	-22.1	1,163	-1.90%
2021/07/21	3	158.16	7	160.71	163.50	-4	1,153	-0.35%
2021/07/20	21	163.38	19	162.18	158.00	2	1,168	0.17%
2021/07/19	13	166.62	4	166.63	165.00	9	1,154	0.78%
2021/07/16	8	159.25	2.2	162.27	160.00	5.8	1,163	0.50%
2021/07/15	17.1	155.27	13.3	155.05	164.00	3.8	1,176	0.32%
2021/07/14	8.2	154.67	19	153.40	157.00	-10.8	1,174	-0.92%
2021/07/13	90.4	168.18	68	162.78	160.00	22.4	1,192	1.87%
2021/07/12	33	154.76	31	157.44	159.50	2	1,102	0.18%
2021/07/09	67	136.13	45	138.32	145.00	22	1,071	2.06%
2021/07/08	23	127.04	15	126.73	132.00	8	993	0.81%
2021/07/07	19	118.11	38	117.24	120.00	-19	965	-1.97%
2021/07/06	66	114.47	34	115.68	110.00	32	952	3.36%
2021/07/05	18	118.19	39	119.64	121.00	-21	911	-2.30%
2021/07/02	9	106.44	30	106.48	110.00	-21	900	-2.33%
2021/07/01	4	100.75	9	101.39	100.00	-5	940	-0.53%
2021/06/30	20	103.48	27	104.93	102.50	-7	948	-0.74%
2021/06/29	53	104.56	23	106.11	102.50	30	930	3.22%
2021/06/28	49	116.77	29	117.12	113.00	20	897	2.23%
2021/06/25	41	116.13	48	115.72	117.50	-7	865	-0.81%
2021/06/24	6	106.33	6	106.75	107.00	0	830	0.00%
2021/06/23	2	101.50	18	102.39	104.00	-16	821	-1.95%
2021/06/22	5	98.74	3	99.40	98.00	2	815	0.25%
2021/06/21	6.1	100.46	0.1	100.00	99.80	6	809	0.74%
2021/06/18	2	102.00	0	0.00	101.00	2	807	0.25%
2021/06/17	2	101.50	5	104.10	104.00	-3	809	-0.37%
2021/06/16	11	101.66	1	99.50	99.10	10	805	1.25%
2021/06/15	2	106.52	2	104.50	105.00	0	794	0.01%
2021/06/10	2	108.50	2	107.75	106.00	0	790	0.00%
2021/06/07	4	107.38	2	105.00	107.00	2	787	0.25%
2021/06/04	0	0.00	1	107.00	109.00	-1	782	-0.13%
2021/06/03	0	0.00	3	104.50	105.50	-3	778	-0.39%
2021/06/02	1	104.00	4	103.63	101.50	-3	773	-0.39%
2021/06/01	3	105.33	4	106.13	106.00	-1	769	-0.13%
2021/05/31	3	106.33	1	109.00	106.50	2	764	0.26%
2021/05/28	3	103.83	2	105.00	104.00	1	757	0.13%
2021/05/27	3	101.00	0	0.00	101.00	3	752	0.40%
2021/05/26	3	104.00	2	103.75	103.50	1	751	0.13%
2021/05/25	1	101.50	1	98.50	101.00	0	756	0.00%
2021/05/24	1	96.80	3	95.50	96.80	-2	755	-0.26%
2021/05/21	4	90.25	4	91.90	92.70	0	755	0.00%
2021/05/20	2	89.00	2	89.40	89.60	0	756	0.00%
2021/05/19	2	89.40	3	91.20	90.50	-1	757	-0.13%
2021/05/18	1	86.90	7	88.09	89.40	-6	755	-0.79%
2021/05/17	13	81.81	3	82.33	81.30	10	755	1.32%
2021/05/14	7	90.81	4	91.63	88.50	3	747	0.40%
2021/05/13	6	93.17	10	90.45	92.10	-4	746	-0.54%
2021/05/12	8	92.19	8	95.40	90.70	0	743	0.00%
2021/05/11	6	97.65	7	99.86	97.00	-1	725	-0.14%
2021/05/10	5	103.30	1	103.50	100.00	4	714	0.56%
2021/05/07	1	107.00	0	0.00	108.00	1	712	0.14%
2021/05/06	6	101.17	16	102.38	103.00	-10	709	-1.41%
2021/05/05	10	105.45	6	105.17	100.50	4	702	0.57%
2021/05/04	27	104.98	46	100.74	108.00	-19	695	-2.73%
2021/05/03	20	109.00	10	110.30	108.00	10	684	1.46%
2021/04/29	6	116.75	7	118.57	115.00	-1	673	-0.15%
2021/04/28	23	119.59	7	121.86	116.00	16	664	2.41%
2021/04/27	10	115.70	9	115.44	117.00	1	648	0.15%
2021/04/26	15	106.17	21	107.64	106.50	-6	625	-0.96%
2021/04/23	18	116.94	12	118.12	117.00	6	593	1.01%
2021/04/22	38	116.79	33	118.05	116.00	5	585	0.86%
2021/04/21	23	113.09	24	112.00	114.00	-1	555	-0.18%
2021/04/20	19	106.74	22	106.96	107.00	-3	531	-0.57%
2021/04/19	22	108.57	11	108.82	109.00	11	515	2.14%
2021/04/16	8	98.50	22	98.67	99.10	-14	478	-2.93%
2021/04/15	27	96.80	19	97.61	96.50	8	466	1.72%
2021/04/14	21	86.70	35	89.36	97.20	-14	442	-3.16%
2021/04/13	21	90.99	6	92.73	88.60	15	413	3.63%
2021/04/12	15	89.46	46	91.07	94.30	-31	401	-7.72%
2021/04/09	11	84.81	9	84.60	87.00	2	370	0.54%
2021/04/08	22	80.98	23	83.54	85.90	-1	349	-0.29%
2021/04/07	59	80.02	73	79.75	80.40	-14	327	-4.27%
2021/04/06	7	74.27	12	75.05	75.30	-5	279	-1.79%
2021/04/01	1	71.00	0	0.00	71.10	1	263	0.38%
2021/03/31	3	70.70	0	0.00	70.60	3	264	1.13%
2021/03/30	1	71.00	2	71.30	71.10	-1	267	-0.37%
2021/03/29	0	0.00	1	71.00	70.90	-1	268	-0.37%
2021/03/25	1	70.20	1	70.10	69.60	0	270	0.00%
2021/03/22	1	70.50	1	72.00	70.80	0	274	0.00%
2021/03/18	5	69.78	0	0.00	69.70	5	274	1.82%
2021/03/17	0	0.00	2	69.50	69.40	-2	278	-0.72%
2021/03/16	0	0.00	1	70.50	69.90	-1	287	-0.35%
2021/03/10	0	0.00	3	69.17	69.40	-3	340	-0.88%
2021/03/09	2	67.90	1	68.70	68.50	1	343	0.29%
2021/03/05	0	0.00	1	70.00	70.10	-1	351	-0.28%
2021/03/04	5	69.68	1	69.90	69.40	4	356	1.12%
2021/03/03	1	69.90	1	70.00	70.40	0	360	0.00%
2021/03/02	1	70.60	0	0.00	70.60	1	371	0.27%
2021/02/26	0	0.00	3	71.60	72.00	-3	391	-0.77%
2021/02/25	15	74.85	2	73.35	72.40	13	400	3.25%
2021/02/24	3	74.83	3	74.70	74.60	0	406	0.00%
2021/02/23	5	73.26	2	73.70	73.20	3	436	0.69%
2021/02/22	5	72.14	0	0.00	73.40	5	456	1.09%
2021/02/19	6	72.88	0	0.00	72.70	6	483	1.24%
2021/02/17	1	73.30	1	71.90	72.00	0	523	0.00%
2021/02/05	1	69.50	2	69.65	69.50	-1	526	-0.19%
2021/02/04	29	72.80	21	71.60	69.70	8	526	1.52%
2021/02/03	1	73.40	0	0.00	73.60	1	522	0.19%
2021/02/02	1	70.30	0	0.00	71.60	1	518	0.19%
2021/02/01	0	0.00	1	70.60	70.30	-1	523	-0.19%
2021/01/29	0	0.00	6	73.93	70.80	-6	530	-1.13%
2021/01/28	0	0.00	5	71.66	71.60	-5	543	-0.92%
2021/01/25	3	64.93	1	65.20	67.00	2	546	0.37%
2021/01/22	1	67.00	0	0.00	67.70	1	542	0.18%
2021/01/20	9	68.98	7	68.20	68.00	2	544	0.37%
2021/01/18	1	70.80	3	70.13	70.30	-2	547	-0.37%
2021/01/15	2	71.30	2	71.30	71.00	0	562	0.00%
2021/01/13	1	73.30	3	73.70	74.20	-2	586	-0.34%
2021/01/12	0	0.00	7	73.06	73.40	-7	599	-1.17%
2021/01/11	3	73.90	6	74.25	74.80	-3	621	-0.48%
2021/01/08	2	73.15	1	73.50	73.90	1	622	0.16%
2021/01/07	14	74.88	2	76.85	74.40	12	619	1.94%
2021/01/06	14	76.81	5	77.18	76.30	9	616	1.46%
2021/01/05	0	0.00	5	78.70	78.40	-5	606	-0.82%
2021/01/04	8	78.63	6	78.83	79.10	2	604	0.33%
2020/12/31	2	76.70	0	0.00	77.00	2	602	0.33%
2020/12/30	1	76.20	1	76.00	76.90	0	607	0.00%
2020/12/29	3	76.93	6	77.15	77.60	-3	602	-0.50%
2020/12/25	5	73.18	4	73.80	73.20	1	593	0.17%
2020/12/24	1	73.90	12	74.18	74.50	-11	594	-1.85%
2020/12/23	3	72.50	6	72.77	72.90	-3	592	-0.51%
2020/12/22	6	71.10	0	0.00	71.10	6	604	0.99%
2020/12/21	8	73.00	3	73.90	74.30	5	628	0.80%
2020/12/18	0	0.00	2	74.60	75.10	-2	628	-0.32%
2020/12/17	2	73.10	0	0.00	74.00	2	629	0.32%
2020/12/16	0	0.00	7	74.03	73.30	-7	632	-1.11%
2020/12/15	7	71.37	6	71.97	71.60	1	632	0.16%
2020/12/14	1	75.00	5	74.92	74.70	-4	628	-0.64%
2020/12/11	1	73.30	103	73.32	74.00	-102	628	-16.23%	大賣/鉅額交易
2020/12/10	6	75.23	20	75.17	75.10	-14	631	-2.22%
2020/12/09	15	79.83	10	78.16	77.60	5	625	0.80%
2020/12/08	4	78.95	9	79.06	79.20	-5	621	-0.80%
2020/12/07	8	78.68	7	79.03	79.60	1	656	0.15%
2020/12/04	6	77.47	23	76.84	76.60	-17	660	-2.57%
2020/12/03	1	75.20	17	75.14	74.50	-16	682	-2.34%
2020/12/02	4	73.85	11	74.54	73.70	-7	721	-0.97%
2020/12/01	5	75.56	3	75.40	74.80	2	722	0.28%
2020/11/30	1	75.30	10	75.49	75.20	-9	726	-1.24%
2020/11/27	6	74.78	5	75.04	74.10	1	734	0.14%
2020/11/26	3	74.87	7	75.11	74.80	-4	740	-0.54%
2020/11/25	18	73.42	9	73.08	73.20	9	730	1.23%
2020/11/24	12	71.08	16	71.29	71.20	-4	710	-0.56%
2020/11/23	22	70.43	23	70.86	70.30	-1	706	-0.14%
2020/11/20	47	71.74	42	72.15	71.90	5	696	0.72%
2020/11/19	47	79.00	39	79.99	78.30	8	683	1.17%
2020/11/18	49	85.83	52	86.33	87.00	-3	668	-0.45%
2020/11/17	16	83.44	11	83.91	83.10	5	642	0.78%
2020/11/16	34	80.65	22	82.28	84.50	12	634	1.89%
2020/11/13	8	79.08	1	79.60	78.40	7	615	1.14%
2020/11/12	1	77.20	0	0.00	77.20	1	614	0.16%
2020/11/11	5	77.70	0	0.00	77.80	5	616	0.81%
2020/11/10	0	0.00	1	75.30	77.00	-1	617	-0.16%
2020/11/09	2	77.60	5	77.66	77.80	-3	628	-0.48%
2020/11/06	3	75.93	0	0.00	75.50	3	630	0.48%
2020/11/05	9	76.79	15	75.15	76.70	-6	633	-0.95%
2020/11/04	13	73.86	5	73.86	74.50	8	618	1.29%
2020/11/02	0	0.00	1	71.00	71.40	-1	620	-0.16%
2020/10/29	0	0.00	1	71.50	72.10	-1	651	-0.15%
2020/10/28	0	0.00	5	71.10	71.10	-5	651	-0.77%
2020/10/27	1	71.90	3	71.70	71.60	-2	656	-0.30%
2020/10/26	9	72.13	14	72.14	71.40	-5	671	-0.74%
2020/10/23	7	72.63	10	72.77	73.00	-3	672	-0.45%
2020/10/22	2	70.95	9	70.44	70.00	-7	664	-1.05%
2020/10/21	22	69.54	26	69.10	70.90	-4	663	-0.60%
2020/10/20	1	66.50	14	66.62	67.40	-13	652	-1.99%
2020/10/19	11	67.21	18	65.52	67.30	-7	645	-1.08%
2020/10/16	0	0.00	1	62.70	61.20	-1	626	-0.16%
2020/10/15	6	62.32	0	0.00	62.70	6	628	0.95%
2020/10/14	2	61.00	0	0.00	60.70	2	629	0.32%
2020/10/12	0	0.00	1	63.30	61.50	-1	645	-0.15%
2020/10/08	7	62.29	12	63.04	62.70	-5	664	-0.75%
2020/10/07	15	58.99	1	59.10	60.80	14	666	2.10%
2020/10/06	4	58.53	1	59.00	58.40	3	666	0.45%
2020/10/05	2	58.55	5	58.74	57.70	-3	687	-0.44%
2020/09/30	1	60.40	4	60.95	60.50	-3	700	-0.43%
2020/09/29	5	61.42	0	0.00	61.00	5	726	0.69%
2020/09/28	4	62.00	5	61.74	61.90	-1	771	-0.13%
2020/09/25	1	60.10	6	62.55	62.20	-5	784	-0.64%
2020/09/24	17	67.57	22	66.71	65.70	-5	777	-0.64%
2020/09/23	2	64.00	1	63.50	63.40	1	760	0.13%
2020/09/22	1	64.80	4	64.10	64.00	-3	766	-0.39%
2020/09/21	0	0.00	3	67.00	65.90	-3	780	-0.38%
2020/09/17	2	67.85	6	67.60	67.60	-4	795	-0.50%
2020/09/16	1	68.00	5	68.22	68.10	-4	833	-0.48%
2020/09/15	4	69.00	36	68.08	68.00	-32	858	-3.73%
2020/09/14	2	67.25	0	0.00	67.50	2	866	0.23%
2020/09/11	32	67.86	30	67.26	67.50	2	875	0.23%
2020/09/10	123	72.82	74	71.75	69.90	49	895	5.47%	大買/
2020/09/09	49	70.84	7	70.34	70.90	42	888	4.73%
2020/09/08	76	73.29	25	72.42	70.50	51	904	5.64%
2020/09/07	59	72.20	46	71.52	70.70	13	896	1.45%
2020/09/04	0	0.00	2	66.05	67.50	-2	870	-0.23%
2020/09/03	9	67.68	8	67.48	67.50	1	869	0.11%
2020/09/02	11	67.69	5	67.62	67.00	6	910	0.66%
2020/09/01	22	71.68	17	72.04	70.40	5	929	0.54%
2020/08/31	1	69.40	8	69.89	69.50	-7	925	-0.76%
2020/08/28	0	0.00	7	70.47	70.10	-7	962	-0.73%
2020/08/27	10	70.83	9	70.96	70.50	1	983	0.10%
2020/08/26	14	70.33	5	70.30	70.20	9	986	0.91%
2020/08/25	78	71.25	66	70.45	71.10	12	986	1.22%
2020/08/24	4	67.93	1	69.20	68.20	3	973	0.31%
2020/08/21	1	65.70	3	64.57	65.70	-2	974	-0.21%
2020/08/20	13	63.42	21	63.42	62.00	-8	984	-0.81%
2020/08/19	3	68.33	0	0.00	67.80	3	974	0.31%
2020/08/18	1	68.20	3	69.00	68.00	-2	978	-0.20%
2020/08/17	12	68.91	3	68.30	68.30	9	975	0.92%
2020/08/14	4	68.83	2	68.70	69.50	2	970	0.21%
2020/08/13	12	68.29	7	70.04	69.40	5	966	0.52%
2020/08/12	3	65.33	7	65.09	65.80	-4	947	-0.42%
2020/08/11	6	69.33	3	68.93	67.00	3	938	0.32%
2020/08/10	1	70.90	0	0.00	70.50	1	927	0.11%
2020/08/06	0	0.00	1	73.40	74.20	-1	915	-0.11%
2020/08/05	4	76.25	2	74.55	74.00	2	909	0.22%
2020/08/04	14	76.65	11	76.75	76.00	3	894	0.34%
2020/08/03	1	73.00	4	72.98	72.90	-3	874	-0.34%
2020/07/31	10	74.55	4	74.20	74.80	6	870	0.69%
2020/07/30	6	73.48	8	73.05	75.00	-2	862	-0.23%
2020/07/29	4	69.08	2	68.90	68.50	2	845	0.24%
2020/07/28	1	67.10	0	0.00	66.30	1	838	0.12%
2020/07/27	2	66.80	1	68.10	66.30	1	829	0.12%
2020/07/24	1	72.20	2	71.40	71.30	-1	820	-0.12%
2020/07/23	3	70.70	0	0.00	70.50	3	811	0.37%
2020/07/22	4	72.00	0	0.00	72.50	4	803	0.50%
2020/07/21	0	0.00	1	73.60	72.60	-1	796	-0.13%
2020/07/20	2	73.15	3	73.13	73.00	-1	791	-0.13%
2020/07/17	6	74.62	4	74.95	75.00	2	787	0.25%
2020/07/16	3	74.70	4	74.05	73.60	-1	775	-0.13%
2020/07/15	14	74.68	11	75.18	75.20	3	768	0.39%
2020/07/14	3	73.57	4	72.80	71.50	-1	748	-0.13%
2020/07/13	1	74.50	2	74.40	74.40	-1	738	-0.14%
2020/07/10	15	76.77	2	78.40	74.10	13	730	1.78%
2020/07/09	20	83.87	8	84.51	82.10	12	707	1.70%
2020/07/08	15	88.03	29	89.02	87.10	-14	689	-2.03%
2020/07/07	42	85.85	40	86.36	87.20	2	662	0.30%
2020/07/06	9	81.30	6	81.18	81.40	3	613	0.49%
2020/07/03	5	81.54	5	81.50	81.00	0	598	0.00%
2020/07/02	16	79.49	29	80.01	81.00	-13	590	-2.20%
2020/07/01	8	80.98	0	0.00	80.70	8	581	1.38%
2020/06/30	5	81.86	10	82.25	81.60	-5	573	-0.87%
2020/06/29	9	78.96	6	78.90	78.50	3	555	0.54%
2020/06/24	16	80.65	15	80.41	80.50	1	549	0.18%
2020/06/23	23	82.86	46	82.86	82.30	-23	533	-4.31%
2020/06/22	47	78.98	21	78.69	79.20	26	492	5.28%
2020/06/19	14	76.49	8	75.55	75.50	6	465	1.29%
2020/06/18	6	79.87	10	80.14	78.70	-4	449	-0.89%
2020/06/17	21	79.11	35	79.86	79.70	-14	436	-3.21%
2020/06/16	37	76.09	34	75.63	75.60	3	397	0.76%
2020/06/15	40	76.12	40	76.81	77.40	0	366	0.00%
2020/06/12	17	68.82	19	68.30	70.40	-2	330	-0.61%
2020/06/11	24	66.40	4	66.85	66.90	20	301	6.64%
2020/06/10	4	64.55	5	64.80	64.30	-1	285	-0.35%
2020/06/09	49	67.88	31	66.20	64.00	18	279	6.44%
2020/06/08	15	66.94	18	64.87	68.20	-3	229	-1.31%
2020/06/05	2	61.05	21	61.37	62.00	-19	196	-9.67%
2020/06/04	17	60.69	5	61.30	62.40	12	186	6.45%
2020/06/03	4	55.95	7	56.37	59.00	-3	146	-2.04%
2020/06/02	3	53.50	4	54.20	54.80	-1	124	-0.80%
2020/06/01	2	52.90	4	53.50	53.50	-2	116	-1.72%
2020/05/29	0	0.00	2	53.50	51.50	-2	111	-1.79%
2020/05/28	0	0.00	16	52.53	51.90	-16	98	-16.18%
2020/05/27	10	51.83	27	50.98	52.00	-17	89	-18.92%
2020/05/26	0	0.00	20	50.03	49.30	-20	75	-26.55%
2020/05/25	5	48.06	25	48.82	49.30	-20	69	-28.89%
2020/05/12	1	46.00	1	46.25	46.30	0	58	0.00%
2020/05/11	1	45.60	1	45.75	46.00	0	56	0.00%
2020/05/08	1	46.00	1	46.50	46.00	0	56	0.00%
2020/05/07	1	45.50	1	45.70	45.90	0	56	0.00%
2020/05/06	7	45.37	1	46.30	45.50	6	57	10.49%
2020/05/04	1	45.00	1	45.40	45.30	0	56	0.00%
2020/04/22	1	43.00	1	43.55	42.80	0	55	0.00%
2020/04/17	6	45.33	6	45.50	44.55	0	55	0.00%
2020/04/16	4	43.95	5	44.05	44.80	-1	53	-1.87%
2020/04/15	2	42.75	4	42.78	42.00	-2	51	-3.92%
2020/04/14	1	42.15	2	41.43	41.80	-1	49	-2.02%
2020/04/13	2	38.28	2	38.90	40.30	0	46	0.00%
2020/04/10	2	35.98	2	36.40	36.65	0	42	0.00%
2020/04/08	1	35.30	1	35.15	35.05	0	42	0.00%
2020/03/30	1	32.20	1	32.70	33.50	0	42	0.00%
2020/03/13	0	0.00	2	37.50	38.00	-2	35	-5.71%
2020/03/12	0	0.00	5	37.10	36.80	-5	33	-14.81%
2020/03/09	1	39.00	0	0.00	38.90	1	32	3.06%
2020/03/05	2	39.85	0	0.00	39.80	2	31	6.33%
2020/02/07	3	44.40	0	0.00	43.50	3	28	10.49%
2020/01/08	1	45.00	3	45.00	45.00	-2	33	-5.96%
2020/01/07	1	44.45	0	0.00	45.00	1	35	2.85%
2020/01/03	0	0.00	1	45.30	45.35	-1	40	-2.48%
2020/01/02	1	45.35	0	0.00	45.35	1	40	2.45%
2019/12/30	2	45.50	1	46.30	45.50	1	46	2.16%
2019/12/27	1	44.20	0	0.00	44.05	1	45	2.22%
2019/12/26	4	43.56	1	43.60	43.85	3	44	6.74%
2019/11/15	5	45.90	0	0.00	46.05	5	55	8.97%
2019/10/29	2	46.10	0	0.00	45.10	2	55	3.61%
2019/10/28	5	46.25	0	0.00	46.20	5	54	9.21%
2019/10/25	5	46.52	0	0.00	46.45	5	54	9.23%
2019/10/24	7	47.06	0	0.00	46.90	7	53	13.13%
2019/10/22	2	47.25	0	0.00	47.25	2	52	3.82%
2019/10/16	0	0.00	5	47.55	48.10	-5	50	-9.99%
2019/10/15	0	0.00	5.6	47.75	47.65	-5.6	49	-11.30%
2019/10/14	10	48.70	0	0.00	48.60	10	47	21.07%
2019/10/09	2	48.20	0	0.00	47.90	2	44	4.46%
2019/10/04	2	46.58	2	46.45	46.70	0	39	0.00%
2019/09/16	2	44.10	0	0.00	44.00	2	27	7.21%
2019/09/12	1	43.85	0	0.00	44.50	1	27	3.70%
2019/09/02	2	42.00	0	0.00	42.00	2	19	10.14%
2019/08/19	0	0.00	2	41.10	41.35	-2	18	-10.87%
2019/08/15	0	0.00	7	42.51	42.80	-7	17	-40.43%
2019/08/14	2	42.20	3	43.00	42.85	-1	15	-6.38%
2019/08/12	2	42.70	1	42.95	43.15	1	15	6.59%
2019/07/26	0	0.00	2	40.85	41.00	-2	16	-12.01%
2019/07/23	2	40.50	0	0.00	40.90	2	17	11.46%
2019/07/18	0	0.00	1	40.45	40.45	-1	17	-5.69%
2019/05/13	2	39.30	0	0.00	39.05	2	40	4.96%
2019/04/16	1	44.50	0	0.00	44.30	1	39	2.54%
2019/03/29	0	0.00	4	43.10	42.95	-4	35	-11.26%
2019/02/15	1	43.70	0	0.00	43.65	1	36	2.72%
2019/02/14	0	0.00	1	43.30	43.35	-1	35	-2.79%
2019/02/11	1	43.00	0	0.00	43.20	1	33	2.99%
2019/01/30	0	0.00	2	42.25	43.20	-2	31	-6.28%
2019/01/28	0	0.00	2	42.00	41.15	-2	31	-6.34%
2019/01/22	1	40.00	0	0.00	40.20	1	35	2.79%
2019/01/14	0	0.00	2	40.13	40.35	-2	40	-4.94%
2019/01/10	0	0.00	1	40.90	41.00	-1	40	-2.45%
2019/01/08	2	40.43	0	0.00	40.55	2	40	4.92%
2018/12/28	1	40.00	0	0.00	40.00	1	46	2.14%
2018/12/21	0	0.00	1	40.70	41.50	-1	44	-2.22%
2018/12/20	0	0.00	3	41.78	40.25	-3	44	-6.70%
2018/12/18	4	42.45	2	42.50	41.95	2	43	4.61%
2018/12/17	13	41.65	13	41.76	41.75	0	41	0.00%
2018/12/05	0	0.00	1	37.80	38.50	-1	39	-2.53%
2018/12/04	2	39.00	0	0.00	38.90	2	40	4.93%
2018/11/30	0	0.00	1	38.70	38.50	-1	42	-2.38%
2018/11/21	0	0.00	2	37.70	37.80	-2	43	-4.65%
2018/11/20	0	0.00	3	35.75	36.00	-3	41	-7.16%
2018/11/15	0	0.00	2	35.00	35.00	-2	42	-4.75%
2018/11/06	0	0.00	1	35.80	35.55	-1	54	-1.84%
2018/10/31	0	0.00	4	35.56	35.10	-4	69	-5.76%
2018/10/30	3	34.73	2	34.75	34.90	1	69	1.43%
2018/10/29	0	0.00	1	32.25	32.45	-1	67	-1.48%
2018/10/26	1	33.60	0	0.00	33.60	1	66	1.51%
2018/10/24	0	0.00	3	37.57	37.60	-3	63	-4.69%
2018/10/08	0	0.00	1	41.50	42.20	-1	76	-1.31%
2018/09/14	1	43.85	0	0.00	44.35	1	138	0.72%
2018/09/11	0	0.00	1	43.95	43.95	-1	211	-0.47%
2018/08/16	0	0.00	3	43.58	43.60	-3	252	-1.19%
2018/08/15	1	43.75	0	0.00	43.10	1	251	0.40%
2018/08/14	2	44.70	0	0.00	43.75	2	250	0.80%
2018/08/13	4	46.03	6	45.23	44.25	-2	248	-0.80%
2018/08/10	3	48.30	1	48.10	48.00	2	242	0.82%
2018/08/09	2	48.45	0	0.00	48.60	2	241	0.83%
2018/08/08	15	48.89	2	49.23	48.50	13	241	5.38%
2018/08/07	9	50.26	7	49.91	49.20	2	238	0.84%
2018/08/06	1	49.20	0	0.00	49.10	1	229	0.44%
2018/07/26	2	48.90	1	48.80	48.80	1	234	0.43%
2018/07/18	2	49.70	3	49.83	49.80	-1	242	-0.41%
2018/07/17	6	51.77	6	51.35	50.30	0	245	0.00%
2018/07/16	1	50.00	0	0.00	49.80	1	236	0.42%
2018/07/13	2	48.30	0	0.00	48.20	2	236	0.84%
2018/07/10	0	0.00	12	48.46	48.50	-12	237	-5.05%
2018/07/09	0	0.00	3	48.42	48.40	-3	237	-1.26%
2018/07/06	0	0.00	3	48.17	47.80	-3	237	-1.26%
2018/07/05	6	49.05	9	49.10	48.60	-3	236	-1.27%
2018/07/04	5	51.68	5	51.92	50.50	0	235	0.00%
2018/07/03	45	53.35	22	54.21	51.20	23	232	9.91%
2018/07/02	6	53.10	13	53.62	53.80	-7	218	-3.21%
2018/06/26	4	49.30	0	0.00	49.40	4	199	2.01%
2018/06/25	2	51.00	2	53.00	50.50	0	196	0.00%
2018/06/22	10	52.62	7	53.57	51.90	3	194	1.54%
2018/06/21	8	52.35	11	52.72	52.70	-3	186	-1.60%
2018/06/20	17	51.93	11	52.05	53.00	6	167	3.57%
2018/06/14	0	0.00	1	49.60	48.80	-1	125	-0.80%
2018/06/13	5	47.49	2	47.70	47.40	3	123	2.43%
2018/06/12	2	49.50	0	0.00	47.80	2	123	1.62%
2018/06/08	0	0.00	3	47.50	47.20	-3	123	-2.43%
2018/06/06	3	48.80	0	0.00	48.85	3	124	2.41%
2018/06/05	0	0.00	25	49.54	49.60	-25	123	-20.30%
2018/06/01	4	49.74	1	49.70	49.70	3	120	2.49%
2018/05/31	5	48.90	4	48.96	48.90	1	116	0.86%
2018/05/30	2	47.65	0	0.00	47.50	2	107	1.86%
2018/05/29	3	47.03	3	46.77	46.80	0	103	0.00%
2018/05/15	11	45.58	0	0.00	45.15	11	120	9.15%
2018/05/14	14	46.21	1	46.35	46.15	13	128	10.14%
2018/05/11	0	0.00	1	47.20	46.65	-1	128	-0.78%
2018/05/07	3	46.00	4	45.78	46.25	-1	139	-0.72%
2018/04/23	2	46.20	0	0.00	45.85	2	156	1.27%
2018/04/18	3	48.30	0	0.00	48.25	3	152	1.97%
2018/04/17	0	0.00	1	49.50	48.50	-1	151	-0.66%
2018/04/12	0	0.00	1	50.10	50.10	-1	154	-0.65%
2018/04/11	1	49.60	1	50.00	50.00	0	160	0.00%
2018/04/10	3	49.47	0	0.00	49.55	3	162	1.84%
2018/04/03	1	50.60	1	50.90	50.90	0	170	0.00%
2018/03/28	4	51.50	0	0.00	51.60	4	190	2.10%
2018/03/26	1	51.70	0	0.00	52.00	1	188	0.53%
2018/03/23	3	51.90	6	51.80	51.70	-3	189	-1.58%
2018/03/22	3	53.10	0	0.00	53.00	3	188	1.59%
2018/03/09	0	0.00	2	53.50	53.60	-2	203	-0.98%
2018/03/08	2	53.50	0	0.00	53.70	2	211	0.94%
2018/03/02	0	0.00	1	54.80	54.70	-1	223	-0.45%
2018/03/01	0	0.00	1	55.40	54.80	-1	228	-0.44%
2018/02/27	0	0.00	4	55.53	55.30	-4	234	-1.70%
2018/02/26	2	55.40	0	0.00	55.40	2	239	0.84%
2018/02/23	3	55.63	10	55.80	55.30	-7	241	-2.90%
2018/02/21	4	51.50	4	51.60	51.90	0	251	0.00%
2018/02/09	1	48.00	0	0.00	50.00	1	272	0.37%
2018/02/08	4	51.75	0	0.00	51.80	4	280	1.43%
2018/02/06	11	51.54	0	0.00	50.20	11	295	3.72%
2018/02/05	1	54.00	0	0.00	54.90	1	300	0.33%
2018/01/31	0	0.00	5	55.34	55.30	-5	360	-1.39%
2018/01/30	1	56.70	55	57.69	56.10	-54	421	-12.82%
2018/01/29	47	57.85	6	58.05	58.30	41	536	7.65%
2018/01/26	0	0.00	2	55.45	55.50	-2	560	-0.36%
2018/01/22	0	0.00	12	55.91	55.50	-12	647	-1.85%
2018/01/15	2	54.00	0	0.00	53.80	2	733	0.27%
2018/01/12	2	53.60	1	53.40	53.70	1	740	0.14%
2018/01/10	0	0.00	1	52.90	52.50	-1	781	-0.13%
2018/01/09	1	53.50	0	0.00	53.50	1	839	0.12%
2018/01/08	0	0.00	1	55.80	54.50	-1	839	-0.12%
2018/01/05	4	55.35	10	55.50	55.30	-6	840	-0.71%
2018/01/04	1	56.90	0	0.00	56.60	1	837	0.12%
2018/01/03	0	0.00	2	56.55	56.90	-2	836	-0.24%
2018/01/02	4	55.65	13	57.18	56.10	-9	837	-1.07%