力智 (6719)-新光券商分點個股進出

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

力智

(6719)

可現股當沖

股價
272.5
漲跌
▲1.5
漲幅
+0.55%
成交量
483張
產業
上市半導體類股
144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

力智 (6719)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
2024/04/29	8	271.25	4	271.88	272.50	4	1,579	0.25%
2024/04/26	12.1	269.48	15.1	272.54	271.00	-3	1,594	-0.19%
2024/04/25	6.2	267.51	6	268.17	265.50	0.2	1,619	0.01%
2024/04/24	11.1	268.52	19.3	266.73	270.00	-8.2	1,624	-0.50%
2024/04/23	8.3	254.16	7	254.50	253.50	1.3	1,609	0.08%
2024/04/22	12.6	258.35	13	255.08	253.50	-0.4	1,637	-0.03%
2024/04/19	26.6	265.96	21.7	263.47	263.50	4.9	1,634	0.30%
2024/04/18	22.2	277.95	28	275.95	277.00	-5.8	1,628	-0.36%
2024/04/17	34.6	287.42	10	288.25	283.00	24.6	1,626	1.51%
2024/04/16	20.2	287.07	5	286.00	287.00	15.2	1,631	0.93%
2024/04/15	35.8	287.69	12	289.33	290.50	23.8	1,633	1.46%
2024/04/12	10.1	300.81	10	298.15	295.50	0.1	1,622	0.01%
2024/04/11	4.2	299.51	5.5	298.95	299.50	-1.3	1,630	-0.08%
2024/04/10	21.2	301.28	50.7	299.65	303.00	-29.5	1,666	-1.77%
2024/04/09	6.1	288.84	10	290.60	288.50	-3.9	1,652	-0.24%
2024/04/08	6.5	282.37	3	281.17	279.50	3.4	1,673	0.21%
2024/04/03	3	283.00	0	0.00	285.50	3	1,758	0.17%
2024/04/02	13.1	286.36	3.5	286.83	285.50	9.6	1,910	0.50%
2024/04/01	18.2	291.42	6	292.99	290.50	12.1	1,988	0.61%
2024/03/29	13.3	291.38	65	292.18	297.00	-51.7	1,978	-2.61%
2024/03/28	18.8	285.99	6.2	286.22	284.50	12.5	1,954	0.64%
2024/03/27	20.1	290.77	6.4	290.48	290.00	13.7	1,973	0.69%
2024/03/26	6.2	284.83	4.5	286.13	290.00	1.7	1,994	0.09%
2024/03/25	7.2	285.53	9.4	285.93	285.00	-2.3	2,022	-0.11%
2024/03/22	13.3	274.68	15.2	276.66	278.50	-1.9	2,003	-0.09%
2024/03/21	8.1	268.93	3.2	268.58	267.50	4.9	1,983	0.25%
2024/03/20	4.3	268.24	2.1	268.33	265.00	2.2	1,985	0.11%
2024/03/19	11.2	271.47	4.3	270.06	268.50	6.9	1,998	0.35%
2024/03/18	4.2	268.77	6	273.25	274.00	-1.8	1,995	-0.09%
2024/03/15	8.1	271.66	2	270.53	270.00	6	1,996	0.30%
2024/03/14	4.1	273.87	2.1	274.47	271.50	2	1,996	0.10%
2024/03/13	8.1	279.49	4.2	277.06	277.50	3.9	2,014	0.20%
2024/03/12	7	283.50	5	283.10	283.00	2	2,028	0.10%
2024/03/11	7.4	281.64	8.3	283.12	280.00	-0.9	2,032	-0.05%
2024/03/08	7.3	282.55	8.2	283.78	280.50	-0.9	2,049	-0.04%
2024/03/07	4.2	292.46	4.1	293.23	290.50	0.1	2,057	0.00%
2024/03/06	9.7	300.93	8.1	298.52	294.50	1.6	2,050	0.08%
2024/03/05	7.4	312.12	10	313.99	308.00	-2.6	2,050	-0.13%
2024/03/04	11.2	314.58	10	314.10	312.00	1.2	2,040	0.06%
2024/03/01	16.3	315.15	28.9	316.43	315.00	-12.6	2,024	-0.62%
2024/02/29	12.7	310.42	18.3	311.51	314.00	-5.6	2,018	-0.28%
2024/02/27	30.1	306.48	48.2	302.34	303.00	-18.1	2,019	-0.90%
2024/02/26	19.3	305.79	20.4	306.66	307.00	-1.1	2,099	-0.05%
2024/02/23	34.1	301.11	38.2	301.08	297.00	-4	2,083	-0.19%
2024/02/22	17.4	295.95	7.5	296.94	295.00	9.9	2,054	0.48%
2024/02/21	10	294.00	10.2	292.88	295.50	-0.1	2,063	-0.01%
2024/02/20	17	295.03	17.3	296.68	295.50	-0.3	2,093	-0.02%
2024/02/19	12.3	296.48	13.6	296.24	297.50	-1.3	2,094	-0.06%
2024/02/16	18.3	285.65	20	282.50	288.00	-1.6	2,067	-0.08%
2024/02/15	12.1	268.82	18.6	270.44	274.00	-6.6	2,041	-0.32%
2024/02/05	6.1	260.76	8	262.94	260.50	-1.9	2,043	-0.10%
2024/02/02	2.3	261.55	3.2	262.26	261.50	-0.8	2,052	-0.04%
2024/02/01	2.2	258.83	6.5	258.19	257.50	-4.3	2,070	-0.21%
2024/01/31	12	259.33	15.5	257.34	257.00	-3.5	2,082	-0.17%
2024/01/30	6.2	259.84	4.1	260.37	260.50	2.1	2,090	0.10%
2024/01/29	9.1	261.48	5.9	261.97	261.50	3.2	2,090	0.15%
2024/01/26	35.4	272.40	20.2	273.53	263.00	15.2	2,083	0.73%
2024/01/25	13.1	268.08	12.1	268.63	267.50	1	2,019	0.05%
2024/01/24	8.5	266.22	5.2	265.42	264.00	3.3	2,012	0.16%
2024/01/23	6.1	266.85	8	267.31	266.00	-1.9	2,010	-0.10%
2024/01/22	3.3	262.22	6	263.00	263.00	-2.7	2,012	-0.14%
2024/01/19	14.1	266.74	15.3	264.38	262.00	-1.2	2,003	-0.06%
2024/01/18	10.8	274.15	8.2	274.17	271.50	2.6	1,974	0.13%
2024/01/17	5.7	278.30	7.1	278.89	275.50	-1.4	1,990	-0.07%
2024/01/16	14.6	282.48	17	284.74	280.50	-2.4	1,980	-0.12%
2024/01/15	15.1	293.43	4	293.25	293.00	11.1	1,949	0.57%
2024/01/12	30.4	296.63	30	293.82	292.00	0.4	1,946	0.02%
2024/01/11	20.1	301.03	16.2	300.82	299.00	3.9	1,940	0.20%
2024/01/10	22.1	296.76	49.7	293.96	300.00	-27.6	1,929	-1.43%
2024/01/09	11.8	291.39	9	291.78	290.00	2.8	1,913	0.14%
2024/01/08	4.5	296.67	12	295.88	292.50	-7.5	1,914	-0.39%
2024/01/05	23.6	293.71	39.3	292.21	293.00	-15.8	1,946	-0.81%
2024/01/04	33.7	301.59	38.5	301.00	295.50	-4.8	1,922	-0.25%
2024/01/03	11.2	303.46	14	305.14	306.00	-2.9	1,876	-0.15%
2024/01/02	25.5	308.65	52.3	308.33	309.00	-26.8	1,857	-1.44%
2023/12/29	61.7	316.29	104.8	317.47	314.00	-43.1	1,833	-2.35%	大賣/
2023/12/28	175.2	312.68	117.2	317.91	319.00	58.1	1,754	3.31%	大買/大賣/
2023/12/27	25.1	296.33	46.2	298.18	302.50	-21.2	1,602	-1.32%
2023/12/26	39.2	285.81	6	284.58	284.50	33.2	1,521	2.18%
2023/12/25	16.1	287.51	8.1	284.99	285.50	8.1	1,535	0.53%
2023/12/22	9.6	286.40	8.2	285.45	285.50	1.4	1,547	0.09%
2023/12/21	9.1	284.24	18.2	285.95	288.00	-9	1,516	-0.60%
2023/12/20	10.1	280.71	23	279.96	281.50	-12.9	1,479	-0.87%
2023/12/19	1	269.00	1.3	266.80	267.00	-0.2	1,422	-0.02%
2023/12/18	1.3	269.75	1	266.00	266.00	0.3	1,420	0.02%
2023/12/15	2	273.25	3	273.67	272.00	-1	1,428	-0.07%
2023/12/14	16.5	272.94	21	273.21	271.00	-4.5	1,441	-0.31%
2023/12/13	3	275.17	2	275.04	274.50	1	1,450	0.07%
2023/12/12	19.1	271.90	2.1	273.03	272.50	17	1,490	1.14%
2023/12/11	2	274.01	2	275.50	275.50	0	1,490	0.00%
2023/12/08	1.1	274.68	5.4	276.78	277.00	-4.3	1,501	-0.29%
2023/12/07	15.1	272.10	9.2	271.22	268.50	5.9	1,505	0.39%
2023/12/06	2.2	279.09	10	281.85	278.50	-7.8	1,488	-0.53%
2023/12/05	12.1	279.02	7.1	281.79	277.50	5	1,489	0.34%
2023/12/04	24	283.25	16.4	283.96	285.50	7.6	1,493	0.51%
2023/12/01	2	278.50	3	280.33	277.50	-1	1,477	-0.07%
2023/11/30	8.2	281.07	4.4	279.85	280.50	3.8	1,479	0.25%
2023/11/29	9	276.78	36.3	277.70	278.00	-27.3	1,495	-1.82%
2023/11/28	7	269.14	5.2	270.82	272.50	1.9	1,531	0.12%
2023/11/27	10.3	271.74	20	267.83	264.50	-9.7	1,533	-0.64%
2023/11/24	44.2	276.95	30.2	277.54	275.50	14	1,528	0.92%
2023/11/22	12.2	270.91	12.3	270.66	271.00	0	1,401	0.00%
2023/11/21	7.2	266.34	10.3	267.13	267.00	-3.1	1,371	-0.22%
2023/11/20	6.1	267.24	14.5	268.83	266.00	-8.4	1,358	-0.62%
2023/11/17	52.2	269.87	36.3	270.24	267.00	16	1,331	1.20%
2023/11/16	13	261.35	11.5	262.98	263.50	1.5	1,288	0.12%
2023/11/15	31	260.55	8.2	260.97	260.50	22.8	1,262	1.80%
2023/11/14	10.2	259.70	9.4	259.92	257.00	0.8	1,234	0.06%
2023/11/13	17	258.62	50.1	260.16	261.50	-33.1	1,216	-2.72%
2023/11/10	33.5	256.37	14.1	255.39	255.00	19.4	1,196	1.62%
2023/11/09	16.1	254.48	5	252.31	257.00	11.1	1,193	0.93%
2023/11/08	5.1	254.30	5.1	254.82	255.00	-0.1	1,186	-0.01%
2023/11/07	1.5	255.57	9.5	253.25	253.00	-8	1,177	-0.68%
2023/11/06	4	253.38	5.5	252.59	253.50	-1.5	1,169	-0.13%
2023/11/03	4	247.38	0	0.00	246.00	4	1,162	0.34%
2023/11/02	8	249.00	7.2	250.24	250.50	0.8	1,186	0.07%
2023/11/01	7.2	246.52	9.1	247.55	247.50	-1.9	1,182	-0.16%
2023/10/31	5.3	243.23	6	249.25	240.50	-0.7	1,182	-0.06%
2023/10/30	5	247.21	11.1	247.51	247.00	-6	1,188	-0.51%
2023/10/27	8	241.94	0	242.75	240.50	8	1,190	0.67%
2023/10/26	5	245.12	7.1	245.88	244.00	-2.1	1,195	-0.17%
2023/10/25	11	250.45	13.4	250.91	251.00	-2.3	1,198	-0.19%
2023/10/24	2.4	237.62	2.2	237.46	237.50	0.2	1,204	0.02%
2023/10/23	2.1	237.53	0	0.00	236.50	2.1	1,219	0.17%
2023/10/20	4.5	238.47	4.1	238.98	241.50	0.4	1,228	0.03%
2023/10/19	12.2	242.16	14	240.72	242.00	-1.8	1,240	-0.15%
2023/10/18	13	247.73	4.2	247.23	246.50	8.8	1,245	0.71%
2023/10/17	9.1	253.06	9	252.94	251.00	0.1	1,242	0.00%
2023/10/16	10.1	250.45	5	251.60	248.00	5.1	1,241	0.41%
2023/10/13	31.3	255.29	28.5	253.84	252.00	2.8	1,233	0.23%
2023/10/12	2	245.00	4.3	245.74	245.00	-2.3	1,192	-0.19%
2023/10/11	11.1	248.74	8.1	248.54	245.50	3	1,202	0.25%
2023/10/06	5	252.20	5.2	250.96	251.00	-0.2	1,222	-0.02%
2023/10/05	1.1	246.67	11.5	243.07	247.50	-10.4	1,219	-0.85%
2023/10/04	15.3	237.51	11	236.32	235.00	4.3	1,212	0.35%
2023/10/03	3.3	242.61	2.8	243.28	241.00	0.5	1,224	0.04%
2023/10/02	1	247.50	3.1	247.87	244.50	-2.1	1,239	-0.17%
2023/09/28	8	252.12	10.4	250.54	246.00	-2.4	1,247	-0.19%
2023/09/27	10.6	248.42	6.1	247.01	248.50	4.6	1,239	0.37%
2023/09/26	2	241.00	1.6	241.52	241.00	0.4	1,241	0.03%
2023/09/25	11.1	244.52	11	245.14	244.50	0.1	1,258	0.01%
2023/09/22	3	239.50	3	238.34	240.50	0	1,262	0.00%
2023/09/21	4.1	240.99	10.1	240.35	240.00	-6	1,276	-0.47%
2023/09/20	7.1	245.32	2	240.25	240.00	5.1	1,283	0.40%
2023/09/19	12	249.58	13.1	249.58	248.00	-1.1	1,286	-0.09%
2023/09/18	7.2	250.60	9	250.61	249.00	-1.8	1,275	-0.14%
2023/09/15	16.4	248.38	17.8	248.40	249.00	-1.4	1,255	-0.11%
2023/09/14	1.2	240.60	3	241.17	240.50	-1.8	1,223	-0.15%
2023/09/13	13	240.88	8	242.25	242.50	5	1,261	0.40%
2023/09/12	22.7	241.35	25.1	241.46	241.50	-2.4	1,252	-0.19%
2023/09/11	1.1	233.97	0	0.00	232.00	1.1	1,231	0.09%
2023/09/08	4.1	231.68	4	232.75	236.00	0.1	1,234	0.01%
2023/09/07	16.2	241.95	16.5	239.91	236.50	-0.3	1,237	-0.02%
2023/09/06	6	238.17	13	239.57	238.00	-7	1,223	-0.57%
2023/09/05	9	235.17	9	237.17	237.00	0	1,222	0.00%
2023/09/04	31.5	234.69	31	234.30	236.50	0.5	1,229	0.04%
2023/09/01	17.6	234.70	35	235.19	238.00	-17.4	1,206	-1.44%
2023/08/31	13	223.96	7.2	224.53	222.50	5.8	1,190	0.49%
2023/08/30	22	221.09	14.3	221.32	221.50	7.8	1,200	0.65%
2023/08/29	3.1	216.98	5.2	217.69	221.00	-2.1	1,195	-0.18%
2023/08/28	17.1	216.63	10.1	217.03	216.00	7	1,197	0.58%
2023/08/25	5	211.01	6	211.67	210.50	-1	1,189	-0.08%
2023/08/24	1	213.00	5	217.30	213.00	-4	1,206	-0.33%
2023/08/23	0.2	211.98	1	213.47	213.50	-0.9	1,230	-0.07%
2023/08/22	5.1	211.91	2	212.00	210.50	3.1	1,247	0.25%
2023/08/21	5.1	214.88	0.2	216.00	213.50	4.9	1,267	0.39%
2023/08/18	4	217.50	4	216.25	215.00	0	1,276	0.00%
2023/08/17	4	214.63	5.1	216.97	220.00	-1.1	1,286	-0.09%
2023/08/16	0	214.00	1	208.58	214.50	-1	1,297	-0.08%
2023/08/15	9.1	214.00	5.1	213.99	212.50	4.1	1,300	0.31%
2023/08/14	5.1	214.33	8	215.25	217.00	-2.9	1,309	-0.22%
2023/08/11	5	223.00	3	223.50	221.50	2	1,319	0.15%
2023/08/10	6.1	223.14	7	223.61	223.00	-1	1,345	-0.07%
2023/08/09	6.1	226.03	6.1	225.91	224.50	0	1,384	0.00%
2023/08/08	46.3	225.54	51.2	226.98	228.50	-4.9	1,421	-0.35%
2023/08/07	5.1	236.10	7	237.00	236.50	-1.9	1,422	-0.13%
2023/08/04	7	236.36	3	237.82	239.00	4	1,448	0.27%
2023/08/02	19.1	242.51	10.1	240.76	239.00	9	1,466	0.61%
2023/08/01	7.2	246.88	10.9	246.92	247.50	-3.7	1,482	-0.25%
2023/07/31	13	248.96	8.1	247.59	246.50	4.9	1,479	0.33%
2023/07/28	5.6	248.53	11.4	250.28	253.00	-5.8	1,487	-0.39%
2023/07/27	16.1	245.69	13.3	246.49	248.50	2.9	1,477	0.20%
2023/07/26	14.4	235.42	12	234.67	233.50	2.4	1,454	0.16%
2023/07/25	4.3	241.78	2	241.06	240.00	2.3	1,455	0.16%
2023/07/24	5.2	239.69	7.2	239.07	240.00	-2	1,468	-0.13%
2023/07/21	3.9	242.88	19.6	244.78	243.50	-15.7	1,489	-1.06%
2023/07/20	7.4	249.67	36	249.29	248.50	-28.6	1,560	-1.83%
2023/07/19	3.1	252.31	12	253.70	251.00	-8.9	1,584	-0.56%
2023/07/18	6	250.00	12.4	251.30	250.00	-6.4	1,635	-0.39%
2023/07/17	8.5	252.54	3.1	251.80	253.00	5.4	1,693	0.32%
2023/07/14	3	257.67	2	256.13	257.50	1	1,755	0.06%
2023/07/13	42.1	252.44	26	253.16	252.50	16.1	1,956	0.82%
2023/07/12	15.2	256.74	14.2	256.04	255.00	1	2,087	0.05%
2023/07/11	3	260.50	4.9	262.37	263.50	-1.9	2,091	-0.09%
2023/07/10	26.5	262.19	23.3	258.98	258.00	3.2	2,100	0.15%
2023/07/07	21.1	273.42	24.9	273.06	271.50	-3.8	2,094	-0.18%
2023/07/06	14.9	283.55	12.4	283.56	281.00	2.4	2,107	0.12%
2023/07/05	10.1	286.46	12.2	287.81	287.00	-2.1	2,113	-0.10%
2023/07/04	22.9	285.92	10.5	286.62	285.00	12.4	2,117	0.59%
2023/07/03	7	297.07	28.1	294.94	298.00	-21.1	2,099	-1.01%
2023/06/30	11.1	295.01	7.6	294.71	293.50	3.6	2,103	0.17%
2023/06/29	8	297.56	10.6	297.61	296.00	-2.6	2,117	-0.12%
2023/06/28	4.2	294.93	9.6	296.84	297.00	-5.4	2,140	-0.25%
2023/06/27	15.3	294.00	10	295.06	292.00	5.3	2,161	0.25%
2023/06/26	12.1	291.04	55.2	289.66	289.00	-43.1	2,174	-1.98%
2023/06/21	3.2	294.47	27.1	295.51	296.00	-23.9	2,189	-1.09%
2023/06/20	9	296.28	8	295.06	294.00	1	2,240	0.04%
2023/06/19	28.6	300.53	24.5	299.81	297.50	4.1	2,291	0.18%
2023/06/16	12.1	291.83	5	291.80	290.50	7.1	2,303	0.31%
2023/06/15	4.1	293.73	4.2	294.43	294.50	-0.1	2,358	0.00%
2023/06/14	8.2	294.77	10.1	293.37	292.00	-1.9	2,383	-0.08%
2023/06/13	4	293.37	5.2	294.08	295.00	-1.2	2,392	-0.05%
2023/06/12	7	283.86	7.2	285.30	288.50	-0.2	2,407	-0.01%
2023/06/09	8.3	283.16	13.3	284.34	284.00	-5	2,436	-0.21%
2023/06/08	19.1	282.97	14.1	282.21	281.00	5	2,556	0.19%
2023/06/07	6.2	286.13	9.8	288.63	287.50	-3.6	2,713	-0.13%
2023/06/06	25.4	287.42	22.4	287.68	283.50	3	2,720	0.11%
2023/06/05	27.6	299.18	46.7	298.82	295.00	-19.1	2,698	-0.71%
2023/06/02	9	306.17	7	305.71	304.00	2	2,690	0.07%
2023/06/01	2.2	303.84	3.2	305.72	307.00	-1	2,711	-0.04%
2023/05/31	7.2	305.69	4.4	304.06	304.00	2.8	2,759	0.10%
2023/05/30	12	303.92	7.3	304.87	303.50	4.8	2,811	0.17%
2023/05/29	13.3	302.20	20.1	303.16	303.00	-6.8	2,820	-0.24%
2023/05/26	27	298.87	43.3	296.33	295.50	-16.3	2,829	-0.58%
2023/05/25	33.1	297.62	62	296.85	294.00	-28.9	2,847	-1.01%
2023/05/24	6.1	293.95	62.5	293.81	295.00	-56.4	2,851	-1.98%
2023/05/23	14.3	293.06	12.6	292.88	292.50	1.7	2,879	0.06%
2023/05/22	14.1	288.35	14	289.59	291.00	0.1	2,922	0.00%
2023/05/19	13.1	285.96	8	286.84	285.50	5.1	2,969	0.17%
2023/05/18	75.5	286.61	11.7	288.65	286.50	63.8	2,976	2.14%
2023/05/17	23.2	283.17	22	285.23	286.00	1.2	2,991	0.04%
2023/05/16	23.3	284.81	20	284.10	280.00	3.3	2,985	0.11%
2023/05/15	34.7	290.91	88.4	291.50	285.00	-53.7	2,977	-1.80%
2023/05/12	40.2	286.72	36.3	293.53	301.00	3.9	2,975	0.13%
2023/05/11	31.9	295.64	25.1	293.60	290.50	6.8	3,058	0.22%
2023/05/10	19	304.06	17.4	303.76	300.50	1.6	3,132	0.05%
2023/05/09	26.1	311.48	19.8	309.85	310.00	6.3	3,126	0.20%
2023/05/08	14	317.93	21.4	317.71	317.00	-7.3	3,123	-0.24%
2023/05/05	6.7	308.87	22	309.98	308.50	-15.4	3,141	-0.49%
2023/05/04	26.6	309.97	17.4	310.04	308.00	9.2	3,194	0.29%
2023/05/03	11.2	317.24	11	316.09	315.00	0.2	3,230	0.01%
2023/05/02	93.1	320.82	14.7	320.20	321.00	78.4	3,302	2.37%
2023/04/28	8.3	317.86	15	317.87	315.50	-6.7	3,353	-0.20%
2023/04/27	36	314.17	38	315.20	311.50	-2	3,380	-0.06%
2023/04/26	28.4	312.85	22	314.22	317.50	6.4	3,392	0.19%
2023/04/25	63.4	330.09	60.7	334.98	316.50	2.8	3,401	0.08%
2023/04/24	26.3	335.64	19.7	335.51	337.50	6.6	3,375	0.20%
2023/04/21	53.2	334.71	66.5	337.71	330.50	-13.3	3,430	-0.39%
2023/04/20	69.7	352.01	36.2	351.77	346.00	33.5	3,408	0.98%
2023/04/19	57.3	362.09	35.9	360.73	361.50	21.4	3,427	0.63%
2023/04/18	236.5	362.11	152.9	362.23	366.00	83.7	3,374	2.48%	大買/大賣/
2023/04/17	90	340.38	104.1	337.74	342.50	-14	3,199	-0.44%	大賣/
2023/04/14	17.1	317.53	24	317.83	317.00	-6.9	3,045	-0.23%
2023/04/13	24.7	313.37	23.1	314.84	310.50	1.6	3,028	0.05%
2023/04/12	11	319.13	8	320.00	318.50	3	3,013	0.10%
2023/04/11	6.5	314.18	17.7	315.31	319.00	-11.3	3,001	-0.38%
2023/04/10	24	308.39	19	309.39	308.00	5	2,988	0.17%
2023/04/07	10.1	310.91	20	311.10	310.50	-9.9	2,972	-0.33%
2023/04/06	21	305.98	16.1	306.54	306.00	5	2,958	0.17%
2023/03/31	25.3	311.41	17	311.74	310.50	8.3	2,955	0.28%
2023/03/30	14.1	318.17	25.1	316.42	315.00	-10.9	2,943	-0.37%
2023/03/29	43.3	313.57	42.2	314.16	316.50	1.1	2,925	0.04%
2023/03/28	41.1	312.18	38	310.30	307.50	3.1	2,909	0.10%
2023/03/27	30.4	322.81	22.2	323.05	318.50	8.2	2,879	0.29%
2023/03/24	24.4	330.15	13.6	330.35	328.50	10.8	2,873	0.38%
2023/03/23	31.1	332.36	22.8	333.14	327.50	8.2	2,863	0.29%
2023/03/22	39.6	328.97	43	327.96	332.00	-3.3	2,818	-0.12%
2023/03/21	33.1	326.13	26	326.94	322.50	7.1	2,770	0.26%
2023/03/20	66.3	320.55	60	316.32	322.50	6.3	2,727	0.23%
2023/03/17	53.7	308.28	42.2	306.26	309.50	11.5	2,697	0.43%
2023/03/16	23.7	298.32	176.4	294.92	297.00	-152.6	2,693	-5.67%	大賣/鉅額交易
2023/03/15	19.1	305.34	20.4	306.99	302.00	-1.2	2,708	-0.05%
2023/03/14	39	308.11	43.5	305.16	300.00	-4.5	2,723	-0.17%
2023/03/13	96	316.95	53.5	318.67	310.00	42.5	2,779	1.53%
2023/03/10	193.4	325.59	108.3	323.23	319.00	85.1	2,777	3.06%	大買/大賣/
2023/03/09	25	312.76	24.3	312.15	310.50	0.7	2,657	0.03%
2023/03/08	17.1	304.50	16.5	304.65	307.50	0.6	2,657	0.02%
2023/03/07	18.3	309.76	7.1	309.39	308.50	11.2	2,678	0.42%
2023/03/06	29	316.05	14.4	316.36	312.00	14.6	2,689	0.54%
2023/03/03	45.3	313.14	76.3	313.05	312.00	-31	2,713	-1.14%
2023/03/02	94.8	309.30	64.2	309.96	307.00	30.6	2,687	1.14%
2023/03/01	10.4	301.51	21.1	300.45	303.00	-10.7	2,640	-0.40%
2023/02/24	36.4	297.68	27.2	299.12	292.50	9.1	2,633	0.35%
2023/02/23	19.4	297.78	27.5	298.23	296.00	-8.1	2,626	-0.31%
2023/02/22	36.7	288.27	22.1	289.07	288.50	14.6	2,640	0.55%
2023/02/21	44	296.47	27.1	296.60	294.50	16.9	2,661	0.63%
2023/02/20	41.7	303.94	30.2	304.20	299.50	11.5	2,665	0.43%
2023/02/17	68.6	300.99	63	302.09	308.00	5.5	2,688	0.21%
2023/02/16	9.4	299.94	8	300.63	300.00	1.4	2,710	0.05%
2023/02/15	30.2	295.98	19.8	294.40	293.50	10.5	2,782	0.38%
2023/02/14	19.6	305.68	18.6	305.28	304.50	1	2,793	0.04%
2023/02/13	15.4	305.30	18.6	305.80	301.00	-3.2	2,855	-0.11%
2023/02/10	24	314.78	23.5	315.59	309.50	0.5	2,916	0.02%
2023/02/09	99	332.64	101.9	332.90	321.00	-2.9	2,902	-0.10%	大賣/
2023/02/08	89.9	321.10	101.6	322.38	330.50	-11.7	2,813	-0.41%	大賣/
2023/02/07	11.1	309.49	15	309.00	314.50	-3.9	2,780	-0.14%
2023/02/06	30.1	307.77	16.2	307.74	308.50	13.9	2,810	0.49%
2023/02/03	39.4	309.94	40.4	309.41	306.00	-1	2,808	-0.03%
2023/02/02	71.7	324.30	60.5	321.83	319.00	11.2	2,777	0.40%
2023/02/01	45	320.93	46.7	318.47	318.00	-1.8	2,738	-0.07%
2023/01/31	50.5	316.94	58.5	315.70	322.00	-7.9	2,715	-0.29%
2023/01/30	27	308.69	31.3	312.34	319.50	-4.3	2,670	-0.16%
2023/01/17	16.6	289.02	29.1	288.23	290.50	-12.5	2,656	-0.47%
2023/01/16	18.2	281.76	14	282.00	283.00	4.2	2,629	0.16%
2023/01/13	44.2	280.12	37.1	277.20	274.50	7.1	2,612	0.27%
2023/01/12	40.5	287.28	40.1	286.81	281.50	0.4	2,586	0.02%
2023/01/11	59.1	285.55	53.4	283.93	284.00	5.6	2,544	0.22%
2023/01/10	19.1	275.82	36	275.37	279.50	-17	2,488	-0.68%
2023/01/09	84.4	273.52	91	275.53	274.00	-6.6	2,478	-0.27%
2023/01/06	26.3	262.06	20	258.97	262.50	6.3	2,409	0.26%
2023/01/05	25.2	254.22	38.1	256.58	252.50	-12.9	2,411	-0.54%
2023/01/04	5	242.90	11.5	243.57	243.00	-6.5	2,394	-0.27%
2023/01/03	7	239.23	9	239.89	241.00	-2	2,415	-0.08%
2022/12/30	12.5	239.44	7.4	239.67	237.00	5.1	2,439	0.21%
2022/12/29	6.1	237.17	7.1	236.08	239.50	-1	2,467	-0.04%
2022/12/28	20.3	241.04	13	240.43	238.00	7.3	2,538	0.29%
2022/12/27	13.1	253.69	8	253.63	251.50	5.1	2,565	0.20%
2022/12/26	1	253.50	1	254.50	252.00	0	2,611	0.00%
2022/12/23	9.1	253.52	3.1	252.95	256.00	6	2,643	0.23%
2022/12/22	8.5	261.51	5	260.70	258.50	3.5	2,654	0.13%
2022/12/21	2.1	256.34	1	257.50	256.50	1.1	2,661	0.04%
2022/12/20	8.1	264.10	10.1	263.30	255.00	-2	2,667	-0.07%
2022/12/19	4.3	264.20	1.2	263.53	262.50	3	2,665	0.11%
2022/12/16	13.2	264.59	16.3	265.37	264.50	-3.1	2,673	-0.12%
2022/12/15	10	274.95	7	276.70	274.00	3	2,656	0.11%
2022/12/14	8	275.50	11.2	276.88	278.50	-3.2	2,663	-0.12%
2022/12/13	12.4	273.45	15.8	273.70	271.00	-3.4	2,662	-0.13%
2022/12/12	8	267.56	7.1	270.29	273.50	1	2,663	0.04%
2022/12/09	31.3	278.64	43.4	275.01	271.00	-12.1	2,707	-0.45%
2022/12/08	36.3	278.78	32	279.16	279.00	4.3	2,704	0.16%
2022/12/07	36.8	289.90	67.6	288.35	284.00	-30.8	2,695	-1.14%
2022/12/06	50.3	300.13	64.1	301.89	291.50	-13.8	2,679	-0.51%
2022/12/05	86.3	318.91	74.3	319.94	311.00	12.1	2,642	0.46%
2022/12/02	151.5	311.59	121.4	309.19	307.00	30.1	2,550	1.18%	大買/大賣/
2022/12/01	14.2	296.86	32.1	299.82	306.00	-17.9	2,434	-0.73%
2022/11/30	45	281.58	10	278.55	278.50	35	2,388	1.46%
2022/11/29	31.2	276.70	12.1	277.10	276.00	19.1	2,387	0.80%
2022/11/28	13.3	276.58	15.5	273.58	277.50	-2.2	2,361	-0.10%
2022/11/25	25.4	274.80	31.4	273.89	270.50	-6	2,358	-0.25%
2022/11/24	21.2	267.09	26	267.67	270.00	-4.9	2,313	-0.21%
2022/11/23	27.2	259.96	7	259.80	259.00	20.2	2,296	0.88%
2022/11/22	23.1	262.72	19	262.82	262.00	4.1	2,302	0.18%
2022/11/21	19.3	266.31	18	263.97	260.00	1.3	2,298	0.06%
2022/11/18	21.2	275.44	46.2	278.26	270.50	-25	2,286	-1.09%
2022/11/17	36.5	279.07	39	279.81	284.00	-2.5	2,272	-0.11%
2022/11/16	39.3	277.20	45.1	277.98	277.00	-5.8	2,242	-0.26%
2022/11/15	96.7	277.53	120.1	276.45	276.00	-23.4	2,227	-1.05%	大賣/
2022/11/14	62.6	276.20	89.2	276.06	278.00	-26.7	2,180	-1.22%
2022/11/11	110.4	269.10	108.7	267.61	270.00	1.7	2,122	0.08%	大買/大賣/
2022/11/10	67.1	252.31	48.1	254.04	250.00	18.9	2,066	0.92%
2022/11/09	32.1	247.65	54	247.94	252.50	-21.9	2,120	-1.03%
2022/11/08	79.2	246.67	57.9	249.49	237.50	21.3	2,075	1.03%
2022/11/07	56	247.35	30.2	247.97	248.00	25.8	2,043	1.26%
2022/11/04	55.6	251.11	48.1	250.03	251.00	7.4	2,036	0.37%
2022/11/03	61.2	257.39	74.3	255.30	253.50	-13.1	2,006	-0.65%
2022/11/02	40.5	250.34	49.4	249.13	248.50	-8.9	1,952	-0.46%
2022/11/01	18.1	238.39	15	236.97	235.00	3.1	1,918	0.16%
2022/10/31	20.4	234.51	16.1	234.16	232.00	4.4	1,921	0.23%
2022/10/28	36.2	234.03	23.7	234.88	232.00	12.4	1,943	0.64%
2022/10/27	46	241.57	53.1	240.18	242.50	-7.1	1,979	-0.36%
2022/10/26	39.1	235.21	21	236.74	232.00	18.1	1,988	0.91%
2022/10/25	38.4	240.46	25.5	240.33	236.00	12.8	1,963	0.65%
2022/10/24	14	242.86	27.9	250.06	251.50	-13.9	1,932	-0.72%
2022/10/21	40	238.85	40	234.89	229.00	0	1,938	0.00%
2022/10/20	23.1	241.63	29	239.32	240.00	-6	1,934	-0.31%
2022/10/19	17.1	247.14	20.2	245.51	241.50	-3.1	1,942	-0.16%
2022/10/18	48	246.34	39.7	245.29	246.50	8.3	1,940	0.43%
2022/10/17	30.1	231.80	25.5	231.70	244.00	4.6	1,964	0.24%
2022/10/14	13	233.38	9.3	235.26	237.50	3.7	1,995	0.19%
2022/10/13	29.2	219.57	36.1	222.18	216.00	-6.9	2,033	-0.34%
2022/10/12	26.1	235.04	15	235.40	235.00	11.1	2,018	0.55%
2022/10/11	28.4	236.85	24.2	237.69	232.00	4.2	2,042	0.21%
2022/10/07	28.5	255.74	48	253.80	252.00	-19.5	2,044	-0.96%
2022/10/06	28	267.09	16.1	268.50	264.50	12	2,049	0.58%
2022/10/05	56.1	272.56	46.6	271.51	264.50	9.5	2,044	0.46%
2022/10/04	25.1	260.85	38.4	260.36	269.50	-13.3	1,999	-0.66%
2022/10/03	86.2	245.18	89.1	244.35	245.00	-2.9	1,982	-0.15%
2022/09/30	54	234.06	45.3	235.24	242.50	8.7	1,964	0.44%
2022/09/29	4	222.50	6	223.09	220.50	-2	1,991	-0.10%
2022/09/28	15.4	223.09	18.6	221.47	216.50	-3.2	2,020	-0.16%
2022/09/27	10.2	232.94	11.6	234.60	235.50	-1.4	2,065	-0.07%
2022/09/26	14.1	239.12	15.5	237.23	231.50	-1.4	2,093	-0.07%
2022/09/23	26.2	256.11	18	255.92	252.00	8.2	2,102	0.39%
2022/09/22	11	259.59	15	257.03	260.50	-4	2,108	-0.19%
2022/09/21	25.1	271.59	17	266.62	265.00	8.1	2,119	0.38%
2022/09/20	9	270.78	13	272.69	273.50	-4	2,129	-0.19%
2022/09/19	25	273.42	23.2	269.96	268.00	1.9	2,141	0.09%
2022/09/16	9.3	273.18	19.7	272.94	276.00	-10.4	2,137	-0.49%
2022/09/15	21.8	267.59	18.4	266.48	266.50	3.4	2,095	0.16%
2022/09/14	23.6	256.08	27	256.21	257.50	-3.3	2,078	-0.16%
2022/09/13	37.7	273.14	14.1	273.38	268.50	23.6	2,072	1.14%
2022/09/12	7.1	268.86	8.1	272.64	267.50	-1	2,064	-0.05%
2022/09/08	9	265.50	14	264.82	266.50	-5	2,071	-0.24%
2022/09/07	11.1	258.66	5	257.60	261.00	6.1	2,083	0.29%
2022/09/06	14.1	268.28	18.1	266.49	263.00	-4	2,086	-0.19%
2022/09/05	34.2	270.56	32.9	272.38	268.50	1.3	2,101	0.06%
2022/09/02	7	286.64	7	288.21	286.00	0	2,092	0.00%
2022/09/01	18.5	290.56	15.1	291.16	287.00	3.4	2,098	0.16%
2022/08/31	4	294.62	7.2	300.68	301.50	-3.2	2,087	-0.15%
2022/08/30	11.2	296.94	7.3	297.63	297.00	4	2,088	0.19%
2022/08/29	15.1	300.47	13	301.17	300.00	2.1	2,120	0.10%
2022/08/26	13	320.81	12	320.48	316.50	1	2,108	0.05%
2022/08/25	7.3	320.44	19.3	320.45	320.00	-12.1	2,111	-0.57%
2022/08/24	23.8	321.11	64.9	324.06	315.00	-41	2,187	-1.88%
2022/08/23	10.2	319.67	70.1	319.29	318.50	-59.9	2,207	-2.71%
2022/08/22	15.3	321.20	51.3	322.64	322.00	-36.1	2,237	-1.61%
2022/08/19	17.1	325.35	20.2	325.46	324.00	-3.1	2,239	-0.14%
2022/08/18	19.5	313.96	27.7	320.47	323.50	-8.2	2,217	-0.37%
2022/08/17	29	313.32	20.7	312.24	314.00	8.3	2,197	0.38%
2022/08/16	51.8	325.14	28.5	320.81	313.50	23.3	2,177	1.07%
2022/08/15	9	309.39	22.3	310.12	319.00	-13.3	2,091	-0.63%
2022/08/12	47.5	288.37	44	287.94	290.00	3.5	2,072	0.17%
2022/08/11	19.1	300.09	13.1	300.19	299.00	6	2,040	0.29%
2022/08/10	17	292.21	19	290.32	289.50	-2	2,043	-0.10%
2022/08/09	12.1	292.99	11	293.59	296.50	1.1	2,047	0.05%
2022/08/08	7	288.57	6	290.76	295.00	1	2,056	0.05%
2022/08/05	18	289.17	25.5	290.43	291.00	-7.5	2,059	-0.36%
2022/08/04	36	284.78	35.6	283.86	283.50	0.4	2,049	0.02%
2022/08/03	28.3	290.59	72	294.04	286.00	-43.7	2,019	-2.17%
2022/08/02	39.4	310.21	28	300.36	299.50	11.4	1,976	0.58%
2022/08/01	15.1	330.23	9	328.61	328.00	6.1	1,940	0.31%
2022/07/29	14	333.93	17.3	332.34	330.00	-3.3	1,940	-0.17%
2022/07/28	32	336.69	28.7	335.44	327.50	3.3	1,944	0.17%
2022/07/27	19.2	330.53	21.7	332.14	337.00	-2.5	1,928	-0.13%
2022/07/26	12.3	340.08	9.1	335.53	330.00	3.2	1,919	0.17%
2022/07/25	47.5	350.41	11	349.92	345.00	36.5	1,906	1.91%
2022/07/22	44	364.98	26.1	363.84	355.00	17.9	1,904	0.94%
2022/07/21	28.2	355.56	45.1	356.37	365.00	-16.9	1,867	-0.90%
2022/07/20	62.2	348.22	37.1	347.49	338.50	25.2	1,820	1.38%
2022/07/19	9	340.72	19	339.34	339.00	-10	1,777	-0.56%
2022/07/18	51.1	349.99	37.4	350.37	347.00	13.7	1,785	0.77%
2022/07/15	23.3	329.83	24.3	332.49	331.50	-1	1,743	-0.06%
2022/07/14	31.2	328.66	30.6	329.39	334.50	0.6	1,723	0.03%
2022/07/13	26	328.06	27.7	328.15	325.00	-1.7	1,702	-0.10%
2022/07/12	21.4	321.33	16.1	320.70	315.00	5.3	1,697	0.31%
2022/07/11	16.1	350.35	14	347.43	340.50	2	1,686	0.12%
2022/07/08	30.1	366.91	31.1	369.36	365.00	-1	1,677	-0.06%
2022/07/07	28.8	355.42	24.3	358.64	362.00	4.5	1,654	0.27%
2022/07/06	23.6	361.34	38.1	361.43	346.00	-14.5	1,607	-0.90%
2022/07/05	51.2	383.44	38.1	380.76	381.00	13.1	1,568	0.84%
2022/07/04	32.2	394.63	27.3	397.14	379.00	4.9	1,520	0.32%
2022/07/01	30.1	437.23	29	436.50	416.00	1.1	1,491	0.07%
2022/06/30	23	467.00	24	459.75	451.50	-1	1,466	-0.07%
2022/06/29	26	492.77	24.1	491.91	485.00	1.9	1,452	0.13%
2022/06/28	21.2	489.85	24.1	485.08	490.00	-2.9	1,436	-0.20%
2022/06/27	22	472.66	18.1	472.42	484.50	3.9	1,417	0.28%
2022/06/24	10	450.50	12	447.25	445.00	-2	1,403	-0.14%
2022/06/23	18.1	434.95	13.6	436.26	443.00	4.5	1,400	0.32%
2022/06/22	8.1	427.28	15	430.97	427.00	-6.9	1,409	-0.49%
2022/06/21	8	434.05	8.7	427.10	441.50	-0.7	1,402	-0.05%
2022/06/20	7.2	433.50	5	429.40	417.50	2.2	1,407	0.15%
2022/06/17	10	439.00	8.5	437.36	440.00	1.5	1,430	0.10%
2022/06/16	15.4	461.54	12	457.63	444.00	3.4	1,450	0.23%
2022/06/15	10.1	469.03	6	463.25	460.50	4.1	1,458	0.28%
2022/06/14	29.2	474.07	10	467.80	468.00	19.2	1,475	1.30%
2022/06/13	16.3	488.72	11.2	488.12	480.50	5.1	1,462	0.35%
2022/06/10	24.3	525.73	17	527.00	520.00	7.3	1,461	0.50%
2022/06/09	16.2	539.85	14.3	539.81	535.00	1.9	1,466	0.13%
2022/06/08	15.2	557.18	17	557.00	548.00	-1.8	1,485	-0.12%
2022/06/07	29	571.17	18.1	566.73	558.00	10.9	1,488	0.73%
2022/06/06	8	558.01	18.3	561.26	559.00	-10.2	1,451	-0.70%
2022/06/02	30.4	577.68	18	576.18	571.00	12.3	1,460	0.84%
2022/06/01	42.5	606.65	30.3	603.05	584.00	12.2	1,461	0.84%
2022/05/31	22.2	588.77	42.2	585.81	612.00	-20.1	1,388	-1.44%
2022/05/30	34.2	566.19	24.2	568.97	557.00	10	1,346	0.74%
2022/05/27	10.1	525.97	17.1	529.65	542.00	-7	1,302	-0.54%
2022/05/26	11.1	496.69	6	504.00	493.50	5.1	1,279	0.40%
2022/05/25	32	493.77	10	497.60	506.00	22	1,278	1.72%
2022/05/24	7.3	496.69	21	500.83	489.50	-13.7	1,286	-1.06%
2022/05/23	11	520.09	13.1	514.73	511.00	-2.1	1,288	-0.16%
2022/05/20	23.5	518.51	47	525.62	515.00	-23.5	1,288	-1.83%
2022/05/19	30.4	520.75	14	519.74	527.00	16.4	1,283	1.28%
2022/05/18	16.1	522.27	38.2	521.48	521.00	-22.1	1,278	-1.73%
2022/05/17	33	496.29	13	493.08	503.00	20	1,257	1.59%
2022/05/16	50	498.91	18.2	488.80	481.50	31.9	1,251	2.55%
2022/05/13	18.1	483.80	20.3	478.95	482.00	-2.2	1,232	-0.18%
2022/05/12	3.1	457.18	6.2	459.71	456.00	-3.1	1,223	-0.25%
2022/05/11	15	451.90	4	451.25	452.00	11	1,214	0.91%
2022/05/10	3.2	439.54	5.1	428.69	445.00	-1.9	1,215	-0.16%
2022/05/09	3	440.14	19.2	440.71	433.00	-16.1	1,210	-1.33%
2022/05/06	7.3	461.41	13.3	461.35	457.00	-6	1,215	-0.49%
2022/05/05	29	485.35	9.3	481.66	486.50	19.7	1,243	1.59%
2022/05/04	6.1	456.68	9.1	458.05	452.00	-3	1,253	-0.24%
2022/05/03	9.1	459.03	11.1	457.83	460.50	-1.9	1,280	-0.15%
2022/04/29	8.1	477.92	6.2	478.54	468.00	1.9	1,290	0.15%
2022/04/28	9	471.72	11	467.67	466.50	-2	1,324	-0.15%
2022/04/27	5.2	449.88	6.1	453.70	460.00	-1	1,350	-0.07%
2022/04/26	5.1	483.44	11	471.77	470.00	-5.9	1,350	-0.44%
2022/04/25	21.1	484.88	7	489.21	485.00	14.1	1,360	1.04%
2022/04/22	15.5	511.09	14	509.14	509.00	1.5	1,379	0.11%
2022/04/21	5	532.57	6	533.84	532.00	-1	1,366	-0.07%
2022/04/20	8	529.62	11.1	526.75	527.00	-3.1	1,394	-0.22%
2022/04/19	4.7	535.35	4	530.36	521.00	0.7	1,394	0.05%
2022/04/18	25.2	537.90	35.2	537.11	530.00	-10	1,389	-0.72%
2022/04/15	21.2	582.64	17.3	574.73	560.00	3.9	1,372	0.28%
2022/04/14	19.1	594.44	17	590.48	597.00	2.1	1,369	0.15%
2022/04/13	6	574.66	4.2	574.95	568.00	1.8	1,354	0.13%
2022/04/12	11.2	566.56	12	560.42	572.00	-0.8	1,347	-0.06%
2022/04/11	3.1	554.10	13.2	558.20	549.00	-10.1	1,340	-0.76%
2022/04/08	11.2	575.47	10	579.38	565.00	1.2	1,334	0.09%
2022/04/07	7.2	606.86	7.2	602.76	592.00	0	1,321	0.00%
2022/04/06	5	610.60	15	612.20	608.00	-10	1,335	-0.75%
2022/04/01	7	629.43	6	629.67	628.00	1	1,333	0.08%
2022/03/31	2	639.00	1.1	637.10	635.00	0.9	1,331	0.07%
2022/03/30	20.1	652.44	4.2	649.11	639.00	15.9	1,332	1.20%
2022/03/29	11.2	644.38	12.9	634.59	638.00	-1.6	1,322	-0.12%
2022/03/28	15.2	647.18	9	648.33	642.00	6.2	1,312	0.47%
2022/03/25	18.1	662.18	20.8	659.41	666.00	-2.7	1,302	-0.21%
2022/03/24	12.2	640.02	3	635.00	637.00	9.2	1,279	0.72%
2022/03/23	8	639.00	12.1	642.65	637.00	-4.1	1,273	-0.32%
2022/03/22	28.6	636.88	19.1	634.28	627.00	9.6	1,256	0.76%
2022/03/21	10.1	616.39	29.7	620.97	641.00	-19.6	1,225	-1.60%
2022/03/18	6.5	571.49	48.2	574.13	583.00	-41.7	1,201	-3.47%
2022/03/17	47.2	567.17	7.1	572.25	561.00	40.1	1,177	3.41%
2022/03/16	7	544.00	5	547.60	551.00	2	1,152	0.17%
2022/03/15	9.5	540.75	14.1	546.74	530.00	-4.6	1,143	-0.40%
2022/03/14	9	584.33	25.2	575.06	576.00	-16.2	1,137	-1.42%
2022/03/11	28	613.60	7	613.79	610.00	21	1,121	1.87%
2022/03/10	7.4	644.92	9.5	644.67	661.00	-2	1,093	-0.19%
2022/03/09	7.4	614.26	7.1	611.44	601.00	0.4	1,087	0.04%
2022/03/08	13.7	615.41	40.5	612.83	610.00	-26.8	1,091	-2.45%
2022/03/07	31.9	647.78	84.3	649.34	646.00	-52.4	1,075	-4.87%
2022/03/04	9.5	733.12	27.5	742.45	713.00	-18	1,059	-1.70%
2022/03/03	27.5	792.06	86	781.94	760.00	-58.5	1,044	-5.60%
2022/03/02	1	782.02	2.2	786.47	786.00	-1.2	1,036	-0.12%
2022/03/01	7.3	791.48	17.4	783.97	786.00	-10.1	1,045	-0.96%
2022/02/25	5.2	782.26	14.4	781.72	776.00	-9.2	1,047	-0.88%
2022/02/24	5.8	765.87	81.9	769.39	765.00	-76.1	1,045	-7.28%
2022/02/23	7.3	792.13	14	795.87	790.00	-6.7	1,024	-0.65%
2022/02/22	7.7	795.81	15.4	798.06	813.00	-7.7	1,010	-0.76%
2022/02/21	3.3	798.73	23.3	790.38	808.00	-20	1,005	-1.99%
2022/02/18	34.6	787.43	6.3	781.16	808.00	28.3	999	2.83%
2022/02/17	4.4	741.18	25.3	753.31	761.00	-20.9	994	-2.10%
2022/02/16	4.1	755.51	6.4	756.28	751.00	-2.3	999	-0.23%
2022/02/15	7.2	724.30	7	729.73	723.00	0.1	1,004	0.01%
2022/02/14	10.2	723.81	19.5	725.74	714.00	-9.4	1,020	-0.92%
2022/02/11	1.3	774.38	6.2	772.58	771.00	-4.9	1,008	-0.48%
2022/02/10	9.5	785.20	9	789.56	783.00	0.4	1,004	0.04%
2022/02/09	3.1	794.97	7.1	803.54	810.00	-3.9	997	-0.40%
2022/02/08	13.4	784.66	7.1	779.11	772.00	6.3	990	0.64%
2022/02/07	20.8	786.32	9.2	763.32	809.00	11.7	991	1.18%
2022/01/26	23.8	822.98	22.6	817.98	814.00	1.2	955	0.13%
2022/01/25	26.2	909.38	54.1	890.48	864.00	-27.9	932	-2.99%
2022/01/24	17.8	959.23	34.3	966.09	960.00	-16.5	913	-1.81%
2022/01/21	63.1	988.77	56	983.85	971.00	7.1	908	0.78%
2022/01/20	37.5	925.71	31	961.63	983.00	6.5	879	0.74%
2022/01/19	27.2	876.94	14.5	875.43	894.00	12.7	845	1.51%
2022/01/18	16.7	867.50	23.5	870.11	864.00	-6.8	841	-0.81%
2022/01/17	47.3	831.67	43.3	838.98	864.00	4	833	0.48%
2022/01/14	19	793.46	13.6	791.93	800.00	5.4	828	0.65%
2022/01/13	110.4	799.34	21.6	800.50	800.00	88.8	819	10.84%	大買/