富采 (3714)-元富-大昌券商分點個股進出

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

富采

(3714)

可現股當沖

股價
44.10
漲跌
▼0.45
漲幅
-1.01%
成交量
1,931張
產業
上市光電類股
583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

富采 (3714)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	44.85	1	45.00	44.10	0	3,484	0.00%
2024/12/10	5	44.65	0	0.00	44.55	5	3,478	0.14%
2024/12/09	6	45.91	0	0.00	45.35	6	3,473	0.17%
2024/12/06	3	46.90	0	0.00	46.80	3	3,481	0.09%
2024/12/05	2	46.83	3	47.22	47.40	-1	3,558	-0.03%
2024/12/04	1	46.55	1	46.85	46.75	0	3,543	0.00%
2024/12/03	7	46.82	14	47.09	47.05	-7	3,558	-0.20%
2024/12/02	1	44.85	1	45.30	45.25	0	3,489	0.00%
2024/11/29	4	44.06	1	44.10	44.30	3	3,487	0.09%
2024/11/28	4	44.70	10	45.30	44.50	-6	3,523	-0.17%
2024/11/27	2	45.80	0	0.00	45.20	2	3,514	0.06%
2024/11/26	2	45.53	1	46.30	46.25	1	3,506	0.03%
2024/11/25	1	46.35	0	0.00	45.85	1	3,499	0.03%
2024/11/22	4	46.59	3	47.17	46.10	1	3,494	0.03%
2024/11/21	0	0.00	4.2	45.59	45.65	-4.2	3,444	-0.12%
2024/11/20	1	44.60	6	45.03	44.80	-5	3,423	-0.15%
2024/11/19	5	44.58	2	45.03	44.55	3	3,410	0.09%
2024/11/15	1	44.90	1	45.20	45.00	0	3,393	0.00%
2024/11/14	1	44.15	0	0.00	44.65	1	3,395	0.03%
2024/11/13	5	44.58	1	44.65	44.30	4	3,382	0.12%
2024/11/12	1	44.70	2	45.15	45.00	-1	3,391	-0.03%
2024/11/11	7	45.60	0	0.00	45.40	7	3,370	0.21%
2024/11/08	12.2	48.28	9	48.04	47.10	3.2	3,320	0.10%
2024/11/07	0	0.00	16	47.93	48.05	-16	3,242	-0.49%
2024/11/06	2	47.93	1	48.30	47.35	1	3,216	0.03%
2024/11/05	12	48.13	8	48.67	47.90	4	3,177	0.13%
2024/11/04	1	47.55	2	48.05	47.40	-1	3,119	-0.03%
2024/11/01	1	46.15	4	46.69	47.05	-3	3,161	-0.09%
2024/10/25	1	47.25	5	47.35	47.15	-4	3,100	-0.13%
2024/10/24	8	47.07	2	47.38	47.25	6	3,088	0.19%
2024/10/23	4	47.84	0	0.00	47.60	4	3,052	0.13%
2024/10/22	2	48.18	4	47.81	48.00	-2	3,033	-0.07%
2024/10/21	3	48.18	11	48.11	48.35	-8	3,044	-0.26%
2024/10/18	12	47.51	20.1	47.42	47.35	-8.1	3,006	-0.27%
2024/10/17	23	46.95	9	47.14	46.65	14	2,910	0.48%
2024/10/16	4	45.43	35	46.65	47.00	-31	2,763	-1.12%
2024/10/15	3	45.00	1	45.35	44.80	2	2,614	0.08%
2024/10/14	1	45.05	1	45.25	45.20	0	2,619	0.00%
2024/10/11	5	45.14	4	45.65	44.75	1	2,654	0.04%
2024/10/09	0	0.00	2	44.00	44.00	-2	2,639	-0.08%
2024/10/08	1	45.00	0	0.00	45.40	1	2,636	0.04%
2024/10/07	1	46.20	12.5	46.48	46.55	-11.5	2,618	-0.44%
2024/10/04	3	46.00	2	46.35	46.10	1	2,614	0.04%
2024/10/01	7	45.26	3	45.63	45.90	4	2,663	0.15%
2024/09/30	2	45.40	2	45.78	45.40	0	2,686	0.00%
2024/09/27	1	45.50	0	0.00	45.50	1	2,681	0.04%
2024/09/26	17	45.31	0	0.00	45.05	17	2,676	0.64%
2024/09/25	15	46.70	13	47.13	46.80	2	2,611	0.08%
2024/09/24	4	45.46	2	45.83	45.95	2	2,437	0.08%
2024/09/23	6	46.33	6	46.82	46.10	0	2,397	0.00%
2024/09/20	2	43.85	27	44.85	45.15	-25	2,219	-1.13%
2024/09/19	2	43.00	2	43.35	43.40	0	2,130	0.00%
2024/09/18	1	43.35	1	43.60	43.20	0	2,129	0.00%
2024/09/16	1	42.45	31	43.02	43.30	-30	2,128	-1.41%
2024/09/12	2	40.38	1	40.95	41.20	1	2,092	0.05%
2024/09/11	7	40.22	1	40.30	40.00	6	2,100	0.29%
2024/09/10	0	0.00	5	41.55	40.50	-5	2,112	-0.24%
2024/09/06	7	40.74	8	40.81	41.20	-1	2,095	-0.05%
2024/09/05	1	39.45	0	0.00	38.80	1	2,018	0.05%
2024/09/02	3	41.57	0	0.00	41.25	3	2,113	0.14%
2024/08/30	0	0.00	10	41.79	42.10	-10	2,166	-0.46%
2024/08/29	1	39.95	5	40.50	40.45	-4	2,151	-0.19%
2024/08/28	1	40.15	0	0.00	40.20	1	2,175	0.05%
2024/08/27	3	40.10	0	0.00	40.15	3	2,204	0.14%
2024/08/23	1	39.30	2	39.68	39.60	-1	2,401	-0.04%
2024/08/21	2	39.70	0	0.00	39.95	2	2,655	0.08%
2024/08/16	0	0.00	3	40.37	40.10	-3	2,791	-0.11%
2024/08/15	14	39.55	0	0.00	39.50	14	2,832	0.49%
2024/08/14	1	39.55	2	39.85	40.00	-1	2,895	-0.03%
2024/08/12	2	38.80	0	0.00	38.75	2	2,953	0.07%
2024/08/09	3	39.82	0	0.00	39.55	3	2,953	0.10%
2024/08/08	1	39.35	1	39.75	39.35	0	2,956	0.00%
2024/08/05	1	37.80	2	38.20	37.60	-1	2,954	-0.03%
2024/08/02	2	40.88	0	0.00	40.75	2	2,920	0.07%
2024/08/01	0	0.00	2	41.83	41.95	-2	2,951	-0.07%
2024/07/31	1	41.00	2	41.50	41.00	-1	3,002	-0.03%
2024/07/29	7	41.19	1	41.35	41.00	6	3,055	0.20%
2024/07/26	3	40.62	3	41.07	41.15	0	3,076	0.00%
2024/07/23	5	41.45	1.2	41.89	41.65	3.8	3,154	0.12%
2024/07/22	6.2	42.09	1	41.60	41.25	5.2	3,235	0.16%
2024/07/19	9	43.74	0	0.00	43.20	9	3,199	0.28%
2024/07/18	2	44.85	1	45.15	45.60	1	3,134	0.03%
2024/07/17	3	45.62	2	45.83	45.35	1	3,112	0.03%
2024/07/16	3	45.42	2	45.38	45.30	1	3,114	0.03%
2024/07/15	1	45.75	6	45.81	45.85	-5	3,136	-0.16%
2024/07/12	1	44.95	21	45.75	46.05	-20	3,126	-0.64%
2024/07/11	0	0.00	19	45.42	45.50	-19	3,093	-0.61%
2024/07/10	3	45.03	10	45.50	44.95	-7	3,110	-0.23%
2024/07/09	4	45.09	1	45.45	45.10	3	3,109	0.10%
2024/07/08	0	0.00	20	45.93	46.20	-20	3,106	-0.64%
2024/07/05	5	45.85	8	45.85	46.30	-3	3,148	-0.10%
2024/07/04	0	0.00	3.5	44.81	44.95	-3.5	3,091	-0.11%
2024/07/03	1	43.50	1	43.85	43.60	0	3,059	0.00%
2024/07/02	0	0.00	1	43.00	43.20	-1	3,054	-0.03%
2024/07/01	1	43.05	10	43.10	43.00	-9	3,041	-0.30%
2024/06/28	1	43.55	1	43.80	43.45	0	3,027	0.00%
2024/06/27	0	0.00	1	43.15	43.10	-1	3,036	-0.03%
2024/06/26	0	0.00	11	43.54	43.75	-11	3,039	-0.36%
2024/06/25	0	43.85	1	43.85	43.85	-1	3,023	-0.03%
2024/06/24	1	44.41	10	44.70	44.15	-9	3,017	-0.30%
2024/06/19	1	45.30	0	0.00	44.70	1	3,048	0.03%
2024/06/17	1	45.30	14	45.14	45.25	-13	3,042	-0.43%
2024/06/14	0	0.00	3.2	44.40	44.55	-3.2	3,036	-0.11%
2024/06/13	1	43.55	0	0.00	43.55	1	3,030	0.03%
2024/06/12	0.2	43.75	5	43.45	43.40	-4.8	3,042	-0.16%
2024/06/11	3	43.78	0	0.00	43.70	3	3,054	0.10%
2024/06/07	9	44.97	7	44.49	44.95	2	3,040	0.07%
2024/06/06	0	0.00	3	43.13	43.05	-3	3,003	-0.10%
2024/06/04	4	44.35	5	44.61	44.30	-1	2,975	-0.03%
2024/06/03	7	45.31	0	0.00	44.90	7	3,000	0.23%
2024/05/31	3	45.68	0	0.00	45.70	3	3,005	0.10%
2024/05/30	19	46.20	11	47.20	45.10	8	3,014	0.27%
2024/05/29	6	47.55	0	0.00	47.00	6	2,972	0.20%
2024/05/28	6	48.35	22	48.09	48.40	-16	2,912	-0.55%
2024/05/27	4	44.34	0	0.00	44.35	4	2,712	0.15%
2024/05/24	6	45.36	0	0.00	44.50	6	2,709	0.22%
2024/05/23	6	45.52	3	45.57	45.65	3	2,674	0.11%
2024/05/22	1	45.45	5	46.10	46.10	-4	2,652	-0.15%
2024/05/21	2	44.40	13	45.42	45.80	-11	2,623	-0.42%
2024/05/20	0	0.00	9	44.79	45.10	-9	2,577	-0.35%
2024/05/17	5	43.74	0	0.00	43.80	5	2,518	0.20%
2024/05/16	9	43.69	10	44.25	44.35	-1	2,553	-0.04%
2024/05/15	0	0.00	2	43.25	43.00	-2	2,494	-0.08%
2024/05/14	3	43.03	3	43.25	42.80	0	2,512	0.00%
2024/05/10	3	42.60	0	0.00	43.00	3	2,501	0.12%
2024/05/09	0	0.00	5	43.35	43.45	-5	2,468	-0.20%
2024/05/08	0	0.00	3	43.65	43.65	-3	2,458	-0.12%
2024/05/07	3	42.75	1	43.00	43.45	2	2,434	0.08%
2024/05/06	0	0.00	5	43.57	43.30	-5	2,390	-0.21%
2024/05/03	6	42.60	1	42.65	42.60	5	2,330	0.21%
2024/05/02	0	0.00	1.3	43.09	43.20	-1.3	2,301	-0.06%
2024/04/30	5	42.49	5	42.75	42.85	0	2,285	0.00%
2024/04/29	6	42.57	24	42.55	42.90	-18	2,278	-0.79%
2024/04/26	15	41.28	9	41.69	41.15	6	2,234	0.27%
2024/04/25	0	0.00	4	40.00	40.40	-4	2,153	-0.19%
2024/04/23	0	0.00	1	39.80	39.80	-1	2,166	-0.05%
2024/04/22	5	39.95	7	39.71	39.50	-2	2,200	-0.09%
2024/04/18	1	39.55	0	0.00	39.75	1	2,148	0.05%
2024/04/17	1	39.20	2	39.23	39.40	-1	2,144	-0.05%
2024/04/16	0	0.00	54	39.85	38.85	-54	2,150	-2.51%
2024/04/15	0	0.00	1	40.25	40.20	-1	2,150	-0.05%
2024/04/12	1	40.00	5	40.10	40.10	-4	2,277	-0.18%
2024/04/11	3	40.07	0	40.70	40.60	3	2,264	0.13%
2024/04/09	4	39.13	0	0.00	39.05	4	2,189	0.18%
2024/04/08	0	0.00	5	38.55	38.55	-5	2,167	-0.23%
2024/04/02	2	39.15	0	0.00	39.05	2	2,178	0.09%
2024/04/01	54	39.35	3	39.38	39.50	51	2,199	2.32%
2024/03/29	1	38.30	2	38.38	38.30	-1	2,202	-0.05%
2024/03/28	0	0.00	4	38.71	38.65	-4	2,226	-0.18%
2024/03/27	0	0.00	62.3	38.24	39.00	-62.3	2,225	-2.80%
2024/03/26	5.1	38.70	0	0.00	38.60	5.1	2,198	0.23%
2024/03/25	62	40.67	0	0.00	39.80	62	2,143	2.89%
2024/03/22	2	40.15	0	0.00	40.05	2	2,130	0.09%
2024/03/21	0	0.00	3.5	40.24	40.25	-3.5	2,121	-0.16%
2024/03/20	1	39.90	0	0.00	39.90	1	2,123	0.05%
2024/03/19	3.7	40.05	0.2	40.20	39.90	3.6	2,111	0.17%
2024/03/13	3	40.43	0	0.00	40.20	3	2,022	0.15%
2024/03/08	9	40.19	2	40.15	40.15	7	1,979	0.35%
2024/03/07	14	41.23	0	0.00	40.95	14	1,919	0.73%
2024/03/06	0	41.90	1	41.95	41.95	-1	1,868	-0.05%
2024/03/05	0	41.85	1	41.85	42.35	-1	1,845	-0.05%
2024/03/04	2	41.70	2	41.60	41.50	0	1,815	0.00%
2024/03/01	4	42.03	0	0.00	42.00	4	1,773	0.23%
2024/02/26	3	43.43	0	0.00	43.45	3	1,700	0.18%
2024/02/23	1	44.40	2	44.35	44.30	-1	1,672	-0.06%
2024/02/22	0	0.00	6	45.15	44.95	-6	1,673	-0.36%
2024/02/21	1	44.65	0.5	44.65	44.65	0.5	1,669	0.03%
2024/02/20	2	44.75	0	0.00	44.75	2	1,667	0.12%
2024/02/19	0	0.00	9	45.06	45.10	-9	1,666	-0.54%
2024/02/16	0	0.00	4	43.68	43.70	-4	1,655	-0.24%
2024/02/01	2	42.15	0	0.00	42.30	2	1,582	0.13%
2024/01/30	2	42.00	1	42.00	42.00	1	1,569	0.06%
2024/01/26	0	0.00	1	42.95	42.95	-1	1,570	-0.06%
2024/01/23	6	42.88	2	43.25	42.85	4	1,631	0.25%
2024/01/22	1	42.50	18	42.30	42.60	-17	1,614	-1.05%
2024/01/19	1	42.65	1	42.95	43.05	0	1,569	0.00%
2024/01/18	0	0.00	1	43.05	42.50	-1	1,564	-0.06%
2024/01/17	3	42.97	4	43.48	42.60	-1	1,551	-0.06%
2024/01/11	1	45.05	0	0.00	45.05	1	1,498	0.07%
2024/01/10	8	44.66	1	44.85	44.50	7	1,561	0.45%
2024/01/09	8.2	45.86	0	0.00	45.25	8.2	1,551	0.53%
2024/01/08	3.2	47.33	9.2	47.63	46.60	-6	1,523	-0.39%
2024/01/05	1	45.10	8	45.61	45.60	-7	1,389	-0.50%
2024/01/03	7	45.17	0	0.00	45.05	7	1,395	0.50%
2024/01/02	2	46.35	0	0.00	46.35	2	1,371	0.15%
2023/12/29	6	46.08	1	46.30	46.30	5	1,373	0.36%
2023/12/28	4	45.93	0	0.00	46.15	4	1,391	0.29%
2023/12/27	0	0.00	1	46.15	46.25	-1	1,379	-0.07%
2023/12/26	0	0.00	0.3	46.05	46.10	-0.3	1,356	-0.02%
2023/12/25	2	44.35	5	45.60	45.60	-3	1,334	-0.22%
2023/12/22	4	44.15	0	0.00	44.00	4	1,290	0.31%
2023/12/20	2	43.25	0	0.00	43.65	2	1,283	0.16%
2023/12/18	3	45.03	0	0.00	44.65	3	1,273	0.24%
2023/12/14	0	0.00	4	45.43	45.20	-4	1,257	-0.32%
2023/12/11	2	44.23	0	0.00	44.20	2	1,270	0.16%
2023/12/08	0	0.00	1	44.60	44.60	-1	1,272	-0.08%
2023/12/07	5	44.52	0	0.00	44.25	5	1,277	0.39%
2023/12/06	1	45.10	1	44.95	44.95	0	1,274	0.00%
2023/12/05	2	45.15	0	0.00	45.15	2	1,270	0.16%
2023/12/04	3	45.90	0	0.00	45.60	3	1,269	0.24%
2023/12/01	9	45.57	0	0.00	45.50	9	1,285	0.70%
2023/11/29	0	0.00	1	45.80	45.85	-1	1,280	-0.08%
2023/11/28	0	0.00	4	45.95	45.75	-4	1,292	-0.31%
2023/11/27	4	45.23	0	0.00	44.90	4	1,281	0.31%
2023/11/23	0	0.00	6	45.77	45.35	-6	1,285	-0.47%
2023/11/21	0	0.00	3	45.00	45.05	-3	1,267	-0.24%
2023/11/20	2	44.80	2	45.05	45.05	0	1,259	0.00%
2023/11/15	0	0.00	7	44.64	44.55	-7	1,253	-0.56%
2023/11/13	0	0.00	4	43.00	42.95	-4	1,230	-0.33%
2023/11/07	0	0.00	7	43.46	43.20	-7	1,324	-0.53%
2023/11/03	1	43.20	0	0.00	43.65	1	1,361	0.07%
2023/11/02	0	0.00	10	42.80	42.85	-10	1,400	-0.71%
2023/11/01	4	42.54	4	43.50	42.25	0	1,415	0.00%
2023/10/31	0	0.00	2	42.20	41.20	-2	1,403	-0.14%
2023/10/24	0.1	42.04	1	41.85	42.10	-0.9	1,619	-0.05%
2023/10/19	4	42.45	0	0.00	42.35	4	1,649	0.24%
2023/10/18	1	42.15	0	0.00	43.40	1	1,650	0.06%
2023/10/13	3	43.30	1	43.25	43.45	2	1,616	0.12%
2023/10/06	6	43.72	2	43.70	43.70	4	1,664	0.24%
2023/10/05	0	0.00	4	43.81	43.90	-4	1,682	-0.24%
2023/10/04	0	43.00	0	0.00	42.85	0	1,694	0.00%
2023/10/03	1.1	44.15	0	0.00	43.85	1.1	1,690	0.07%
2023/09/28	2	43.90	0	0.00	43.90	2	1,759	0.11%
2023/09/27	0	0.00	4	44.20	44.20	-4	1,773	-0.23%
2023/09/26	0	0.00	3	44.45	44.40	-3	1,788	-0.17%
2023/09/22	0	0.00	2	45.00	45.00	-2	1,800	-0.11%
2023/09/21	1	44.60	0	0.00	44.60	1	1,810	0.06%
2023/09/20	1	45.70	0	0.00	45.70	1	1,807	0.06%
2023/09/19	9	46.24	0	0.00	45.80	9	1,845	0.49%
2023/09/18	0	0.00	4	46.63	46.60	-4	1,858	-0.22%
2023/09/15	4	46.41	1	46.55	46.40	3	1,901	0.16%
2023/09/14	0	0.00	2.4	46.60	46.70	-2.4	1,927	-0.12%
2023/09/13	1	46.00	0.1	46.40	46.10	1	2,019	0.05%
2023/09/12	0	0.00	3	46.20	46.10	-3	2,056	-0.15%
2023/09/11	1	45.30	0	0.00	45.30	1	2,084	0.05%
2023/09/06	2	46.40	0	0.00	46.30	2	2,261	0.09%
2023/09/04	3	45.88	0	0.00	45.95	3	2,294	0.13%
2023/09/01	0	0.00	6.2	46.63	46.70	-6.2	2,337	-0.26%
2023/08/29	2	44.90	0	0.00	45.20	2	2,427	0.08%
2023/08/28	0.1	44.80	0	0.00	44.60	0.1	2,465	0.00%
2023/08/25	0	0.00	3	44.85	44.85	-3	2,498	-0.12%
2023/08/24	10	45.15	1	45.00	45.00	9	2,643	0.34%
2023/08/21	4	44.65	5	45.32	44.65	-1	2,670	-0.04%
2023/08/18	4	44.95	0	0.00	45.00	4	2,675	0.15%
2023/08/17	1.1	45.32	2	44.48	45.30	-1	2,681	-0.04%
2023/08/16	1	44.70	0	0.00	44.70	1	2,684	0.04%
2023/08/15	11	45.15	0	0.00	45.20	11	2,670	0.41%
2023/08/14	10.2	46.14	0	0.00	45.25	10.2	2,674	0.38%
2023/08/11	9	46.70	0	0.00	46.60	9	2,659	0.34%
2023/08/10	1.3	47.39	0	0.00	46.85	1.3	2,652	0.05%
2023/08/08	2	48.65	0	0.00	48.10	2	2,635	0.08%
2023/08/07	2	49.05	0	0.00	49.20	2	2,614	0.08%
2023/08/04	3	50.03	1	50.50	49.80	2	2,602	0.08%
2023/08/02	2	50.65	1	50.60	50.80	1	2,582	0.04%
2023/08/01	3	52.83	4	51.90	51.60	-1	2,620	-0.04%
2023/07/31	0	49.65	2	50.10	49.45	-2	2,515	-0.08%
2023/07/28	0	49.55	0	0.00	49.55	0	2,500	0.00%
2023/07/27	1	50.00	0.1	49.98	49.95	0.9	2,504	0.04%
2023/07/26	1	48.95	0.1	49.54	48.80	1	2,499	0.04%
2023/07/25	0.1	48.55	2	48.60	48.50	-2	2,515	-0.08%
2023/07/24	0	48.80	0	0.00	48.45	0	2,521	0.00%
2023/07/21	1	49.65	1	49.80	49.15	0	2,528	0.00%
2023/07/20	0	0.00	1.1	50.30	49.95	-1.1	2,587	-0.04%
2023/07/19	0.1	49.55	0	0.00	49.10	0.1	2,594	0.00%
2023/07/18	0	0.00	0.1	50.20	49.50	-0.1	2,641	0.00%
2023/07/17	1	50.30	1	49.90	50.50	0	2,696	0.00%
2023/07/12	1	49.05	0	0.00	49.05	1	2,810	0.04%
2023/07/10	10.1	49.50	1	49.00	49.00	9.1	2,904	0.31%
2023/07/07	2	49.75	0	0.00	49.45	2	2,932	0.07%
2023/07/06	21	50.32	1	50.40	50.30	20	2,992	0.67%
2023/07/05	0.1	51.70	0	0.00	51.10	0.1	2,980	0.00%
2023/07/03	2	51.85	0	0.00	51.60	2	3,013	0.07%
2023/06/29	0	0.00	1	52.20	51.40	-1	3,105	-0.03%
2023/06/28	1	51.50	2	51.30	51.20	-1	3,222	-0.03%
2023/06/27	2	51.80	4	51.50	51.50	-2	3,327	-0.06%
2023/06/26	8	53.04	0	0.00	53.10	8	3,678	0.22%
2023/06/21	0	0.00	2	53.40	53.10	-2	4,167	-0.05%
2023/06/20	4	53.70	1	53.00	53.10	3	4,202	0.07%
2023/06/19	7	53.59	15.1	53.91	53.80	-8.1	4,263	-0.19%
2023/06/16	1	52.50	1	52.70	52.20	0	4,183	0.00%
2023/06/15	5	51.78	1	51.70	51.70	4	4,154	0.10%
2023/06/14	21	52.70	0	0.00	52.40	21	4,132	0.51%
2023/06/13	23	52.57	2	52.90	53.00	21	4,031	0.52%
2023/06/12	4	51.98	2	52.00	51.90	2	4,001	0.05%
2023/06/09	0	0.00	4	52.63	52.50	-4	3,996	-0.10%
2023/06/08	12.1	52.57	0	0.00	52.40	12.1	3,997	0.30%
2023/06/07	1	53.20	0	53.10	53.00	1	4,021	0.02%
2023/06/06	2	52.60	2	52.60	52.70	0	4,001	0.00%
2023/06/05	0	0.00	6.2	52.80	52.60	-6.2	4,025	-0.15%
2023/06/02	5	51.60	1	51.40	51.40	4	4,000	0.10%
2023/06/01	11	51.89	0.2	51.85	51.60	10.8	4,083	0.26%
2023/05/31	0.1	51.10	0	0.00	51.20	0.1	4,171	0.00%
2023/05/30	20	52.03	0.2	52.30	51.70	19.8	4,221	0.47%
2023/05/29	0	0.00	0.1	49.95	49.90	-0.1	4,183	0.00%
2023/05/26	0	0.00	1	49.40	49.30	-1	4,208	-0.02%
2023/05/23	1	49.70	0	0.00	49.55	1	4,253	0.02%
2023/05/22	0	0.00	3	49.30	49.40	-3	4,259	-0.07%
2023/05/10	0	47.60	1	47.65	47.40	-1	4,273	-0.02%
2023/05/08	55.1	47.76	1	48.20	47.60	54.1	4,328	1.25%
2023/05/04	1	49.25	1	49.70	49.60	0	4,358	0.00%
2023/05/03	1.2	49.53	1	49.75	49.50	0.2	4,427	0.00%
2023/05/02	1	49.30	1	49.90	50.10	0	4,478	0.00%
2023/04/27	0	0.00	0.3	49.75	49.35	-0.3	4,492	-0.01%
2023/04/25	1	51.60	0	0.00	49.70	1	4,496	0.02%
2023/04/24	0	0.00	1	51.50	51.60	-1	4,486	-0.02%
2023/04/21	12	51.33	0	0.00	51.00	12	4,586	0.26%
2023/04/20	20.1	52.55	0	0.00	52.30	20.1	4,709	0.43%
2023/04/19	0	0.00	1	53.80	53.60	-1	4,712	-0.02%
2023/04/18	3.1	54.41	1.1	53.69	53.90	2	4,725	0.04%
2023/04/13	14.1	53.18	1	53.00	53.00	13.1	4,615	0.28%
2023/04/12	16	53.46	12	53.72	53.80	4	4,575	0.09%
2023/04/11	3	54.07	5.1	53.96	54.20	-2.1	4,542	-0.05%
2023/04/06	14	52.44	2	52.30	52.30	12	4,413	0.27%
2023/03/31	0	0.00	1	53.40	53.20	-1	4,374	-0.02%
2023/03/30	3	53.80	3	53.20	53.10	0	4,330	0.00%
2023/03/29	2	53.30	1	53.10	53.10	1	4,316	0.02%
2023/03/28	30.1	53.13	28	53.39	53.30	2.1	4,231	0.05%
2023/03/27	10	54.93	7.1	55.34	54.00	3	4,160	0.07%
2023/03/24	14	53.85	13.1	54.49	55.70	0.9	3,841	0.02%
2023/03/23	5	51.00	0.1	51.00	50.70	5	3,376	0.15%
2023/03/22	1.1	51.11	3	51.07	51.00	-1.9	3,377	-0.06%
2023/03/21	0	0.00	3.2	49.43	49.25	-3.2	3,369	-0.09%
2023/03/17	1	48.00	0	0.00	48.25	1	3,403	0.03%
2023/03/15	1.1	48.65	1	48.40	48.00	0.1	3,425	0.00%
2023/03/14	1	47.90	0	0.00	48.15	1	3,446	0.03%
2023/03/10	3.2	48.95	4	48.55	48.50	-0.8	3,450	-0.02%
2023/03/09	0.1	50.25	1	51.40	50.00	-0.9	3,442	-0.03%
2023/03/08	1	50.80	0.1	51.10	51.10	0.9	3,450	0.03%
2023/03/07	1	50.10	0	0.00	50.50	1	3,408	0.03%
2023/03/06	0	0.00	4.1	50.50	50.10	-4.1	3,385	-0.12%
2023/03/02	10	46.40	0	0.00	46.45	10	3,204	0.31%
2023/03/01	1	46.85	1	47.25	47.15	0	3,136	0.00%
2023/02/24	5.1	49.21	0	0.00	49.15	5.1	3,040	0.17%
2023/02/23	2	50.40	3.1	50.64	50.10	-1.1	3,013	-0.03%
2023/02/22	1.1	49.25	0	0.00	49.15	1.1	2,991	0.04%
2023/02/21	2	50.10	0.1	50.30	50.10	2	3,012	0.06%
2023/02/20	0	0.00	1	50.20	50.40	-1	3,075	-0.03%
2023/02/17	4	50.03	4	49.85	49.80	0	3,135	0.00%
2023/02/16	0	0.00	0.1	49.30	49.40	-0.1	3,203	0.00%
2023/02/15	0.1	48.70	0	0.00	48.35	0.1	3,309	0.00%
2023/02/14	0	0.00	1	48.90	48.70	-1	3,360	-0.03%
2023/02/09	4.1	49.62	1	50.00	49.50	3.1	3,584	0.09%
2023/02/08	0	0.00	1	50.40	50.30	-1	3,610	-0.03%
2023/02/07	0	0.00	5	50.38	50.40	-5	3,610	-0.14%
2023/02/06	5	50.88	5	50.12	50.20	0	3,620	0.00%
2023/02/03	3	51.00	6	50.73	50.50	-3	3,572	-0.08%
2023/02/02	4	51.10	20.1	50.96	51.00	-16.1	3,538	-0.45%
2023/02/01	12	50.48	9.1	50.71	51.20	3	3,466	0.09%
2023/01/31	2	50.13	0.2	50.00	50.00	1.8	3,418	0.05%
2023/01/17	2	48.75	0	0.00	48.75	2	3,342	0.06%
2023/01/13	6	49.38	1	48.85	48.85	5	3,331	0.15%
2023/01/12	12.2	49.83	12	49.52	49.30	0.2	3,357	0.00%
2023/01/11	12	50.19	0	0.00	50.20	12	3,330	0.36%
2023/01/10	2.5	49.96	11.2	49.90	50.10	-8.7	3,233	-0.27%
2023/01/09	1	48.30	1.1	48.19	48.35	-0.1	3,069	0.00%
2023/01/06	0.1	46.60	0	0.00	46.25	0.1	3,021	0.00%
2023/01/05	3	47.80	0	0.00	48.05	3	3,003	0.10%
2022/12/23	1	46.65	0	0.00	46.60	1	3,058	0.03%
2022/12/21	3	47.20	4	47.30	47.00	-1	3,128	-0.03%
2022/12/20	0	0.00	3	47.80	46.75	-3	3,162	-0.09%
2022/12/14	2	48.95	2.2	49.09	49.20	-0.2	3,271	0.00%
2022/12/12	0	0.00	1	45.30	46.10	-1	3,125	-0.03%
2022/12/09	0	0.00	1	47.65	46.45	-1	3,163	-0.03%
2022/12/06	1	47.65	1	47.65	47.10	0	3,142	0.00%
2022/12/05	0	0.00	2	48.28	48.25	-2	3,117	-0.06%
2022/11/30	1	46.40	0	0.00	47.00	1	3,108	0.03%
2022/11/18	0	0.00	19	45.82	45.75	-19	3,220	-0.59%
2022/11/17	1	46.35	6	45.93	46.50	-5	3,202	-0.16%
2022/11/15	1	46.10	7	45.81	46.20	-6	3,176	-0.19%
2022/11/14	11	46.03	1	45.95	46.00	10	3,231	0.31%
2022/11/11	1	45.00	0	0.00	44.95	1	3,195	0.03%
2022/11/10	3	44.30	1	44.10	44.45	2	3,173	0.06%
2022/11/09	6	44.12	1	43.90	44.25	5	3,162	0.16%
2022/11/08	0	0.00	12	43.84	42.95	-12	3,088	-0.39%
2022/11/02	0	0.00	1	42.50	42.45	-1	3,087	-0.03%
2022/11/01	0	0.00	1	41.40	41.35	-1	3,085	-0.03%
2022/10/28	1	40.85	0	0.00	40.55	1	3,167	0.03%
2022/10/27	0.5	42.60	0	0.00	42.60	0.5	3,166	0.02%
2022/10/14	1	43.00	4	42.99	43.00	-3	3,880	-0.08%
2022/10/13	1	42.05	4	41.21	40.55	-3	3,890	-0.08%
2022/10/07	0	0.00	10	43.05	43.05	-10	3,897	-0.26%
2022/10/05	0	0.00	1	44.05	43.25	-1	3,915	-0.03%
2022/09/30	0	0.00	3	40.85	41.45	-3	3,944	-0.08%
2022/09/29	0	0.00	1	40.85	40.90	-1	3,985	-0.03%
2022/09/28	1	40.65	0	0.00	40.05	1	4,056	0.02%
2022/09/27	1	40.50	4	40.54	41.70	-3	4,059	-0.07%
2022/09/26	17	40.95	1	40.80	40.20	16	4,066	0.39%
2022/09/23	6	44.25	1	43.90	43.90	5	4,046	0.12%
2022/09/22	1	44.50	1	45.45	45.45	0	4,042	0.00%
2022/09/21	1	45.80	2	45.65	45.65	-1	4,062	-0.02%
2022/09/16	11	46.92	0	0.00	46.85	11	4,217	0.26%
2022/09/15	1.1	48.03	0	0.00	47.80	1.1	4,268	0.03%
2022/09/14	0	0.00	1	48.15	48.15	-1	4,373	-0.02%
2022/09/13	1	48.90	1	49.65	48.75	0	4,449	0.00%
2022/09/08	1	48.70	0	0.00	48.85	1	4,719	0.02%
2022/09/06	3	48.83	1	48.50	48.50	2	4,851	0.04%
2022/09/05	1	50.00	1	50.10	50.10	0	4,850	0.00%
2022/09/01	0	0.00	1	51.50	51.60	-1	4,929	-0.02%
2022/08/29	0	0.00	2	49.93	49.90	-2	4,957	-0.04%
2022/08/26	0	0.00	0.1	52.10	51.60	-0.1	4,968	0.00%
2022/08/24	2	50.80	10	50.60	50.60	-8	5,118	-0.16%
2022/08/22	1.1	51.69	0	0.00	51.30	1.1	5,278	0.02%
2022/08/19	2	52.65	0.1	52.50	52.70	2	5,298	0.04%
2022/08/17	10	52.50	0	0.00	52.30	10	5,316	0.19%
2022/08/16	0	0.00	1	51.50	51.40	-1	5,307	-0.02%
2022/08/12	0	0.00	1	50.30	50.40	-1	5,469	-0.02%
2022/08/11	0	0.00	1	48.80	49.10	-1	5,628	-0.02%
2022/08/09	1	47.00	1	47.35	47.35	0	5,969	0.00%
2022/08/05	2	48.10	7	48.12	48.35	-5	6,018	-0.08%
2022/08/04	0	0.00	0.1	47.30	47.50	-0.1	6,038	0.00%
2022/08/02	0.1	47.70	0	0.00	47.50	0.1	6,116	0.00%
2022/07/28	2	49.13	4	49.80	48.70	-2	6,266	-0.03%
2022/07/27	1	50.20	4	49.45	49.65	-3	6,253	-0.05%
2022/07/26	25	52.12	3	52.30	51.60	22	6,171	0.36%
2022/07/25	2	51.05	0	0.00	51.60	2	5,855	0.03%
2022/07/20	1	50.50	2	50.90	50.60	-1	6,118	-0.02%
2022/07/19	1	49.80	1	50.50	50.50	0	6,239	0.00%
2022/07/18	0	0.00	1	50.20	50.40	-1	6,351	-0.02%
2022/07/15	0	0.00	5	49.15	49.30	-5	6,377	-0.08%
2022/07/13	0	0.00	0.5	47.70	47.35	-0.5	6,440	-0.01%
2022/07/12	5	46.35	0	0.00	46.10	5	6,520	0.08%
2022/07/08	0	0.00	1	49.00	48.50	-1	6,674	-0.01%
2022/07/07	0	0.00	12	45.83	47.85	-12	6,678	-0.18%
2022/07/06	2	46.65	1	45.65	45.65	1	6,726	0.01%
2022/07/04	10	48.02	0	0.00	47.75	10	6,924	0.14%
2022/06/30	0	0.00	2	51.40	50.70	-2	6,946	-0.03%
2022/06/29	1	52.80	1	52.60	52.60	0	6,934	0.00%
2022/06/27	0.2	52.38	0	0.00	52.10	0.2	7,128	0.00%
2022/06/24	1	51.30	2	51.35	51.00	-1	7,542	-0.01%
2022/06/23	11	49.68	0	0.00	49.45	11	7,530	0.15%
2022/06/22	2	50.50	1	49.70	49.70	1	7,538	0.01%
2022/06/21	0	0.00	1.5	51.93	52.00	-1.5	7,515	-0.02%
2022/06/20	0	0.00	5	49.30	49.30	-5	7,558	-0.07%
2022/06/17	0	0.00	2	52.60	52.10	-2	7,487	-0.03%
2022/06/16	2	55.20	19	54.91	53.90	-17	7,518	-0.23%
2022/06/15	1.1	56.93	6	56.73	56.50	-4.9	7,647	-0.06%
2022/06/14	1	57.40	2	57.40	57.40	-1	7,829	-0.01%
2022/06/13	3	57.77	0	0.00	57.50	3	7,996	0.04%
2022/06/10	2	59.85	0	0.00	59.60	2	8,249	0.02%
2022/06/09	5	60.50	2	60.55	60.70	3	8,367	0.04%
2022/06/08	5.1	61.02	1	60.90	60.40	4.1	8,512	0.05%
2022/06/07	5	61.80	0	0.00	61.90	5	8,811	0.06%
2022/06/06	6	62.12	0	0.00	62.60	6	9,027	0.07%
2022/06/02	1	63.20	0	0.00	62.30	1	9,578	0.01%
2022/06/01	6.2	63.00	1	62.90	62.90	5.2	10,022	0.05%
2022/05/31	2	63.80	3	63.80	63.50	-1	10,685	-0.01%
2022/05/30	10.1	64.07	16.5	64.12	64.10	-6.5	10,894	-0.06%
2022/05/27	2	63.15	1	63.20	63.00	1	11,305	0.01%
2022/05/26	16	63.14	4	63.18	62.50	12	11,909	0.10%
2022/05/25	2	62.25	3	62.27	62.60	-1	13,324	-0.01%
2022/05/24	7	61.61	15	62.05	61.40	-8	13,840	-0.06%
2022/05/23	4	62.88	4	62.53	62.50	0	14,306	0.00%
2022/05/20	11	62.93	8	63.24	63.00	3	15,161	0.02%
2022/05/19	16	62.68	9	63.31	63.80	7	15,365	0.05%
2022/05/18	12	62.47	13	62.18	61.80	-1	15,854	-0.01%
2022/05/17	56	60.90	59	61.89	62.50	-3	16,321	-0.02%
2022/05/16	8	59.30	2	60.10	59.60	6	17,397	0.03%
2022/05/10	3	58.20	4	56.28	58.90	-1	20,231	0.00%
2022/05/09	8	57.85	1	57.60	57.10	7	21,633	0.03%
2022/05/06	2	60.75	4	59.70	60.80	-2	22,152	-0.01%
2022/05/05	3	60.60	7	60.97	60.60	-4	22,940	-0.02%
2022/05/04	7	59.99	0	0.00	59.60	7	23,710	0.03%
2022/05/03	0	0.00	1	60.70	60.50	-1	24,349	0.00%
2022/04/29	5	59.26	0	0.00	58.70	5	25,173	0.02%
2022/04/27	0	0.00	1	57.10	57.90	-1	27,075	0.00%
2022/04/26	0	0.00	1	59.70	59.20	-1	28,268	0.00%
2022/04/25	10	59.10	10	59.80	59.10	0	29,290	0.00%
2022/04/22	6	62.52	6	62.00	62.10	0	30,060	0.00%
2022/04/21	23	62.24	2	62.00	62.10	21	30,703	0.07%
2022/04/19	1	62.70	0	0.00	62.40	1	32,364	0.00%
2022/04/18	1	62.20	1	62.40	62.30	0	33,514	0.00%
2022/04/15	6	63.80	1.2	63.46	62.90	4.9	34,592	0.01%
2022/04/14	26.2	65.33	1	65.20	65.50	25.2	35,611	0.07%
2022/04/13	2.1	65.51	1	65.80	65.80	1.1	36,100	0.00%
2022/04/12	2	64.75	3	64.93	64.80	-1	36,756	0.00%
2022/04/11	9	66.51	7	65.73	65.50	2	36,704	0.01%
2022/04/08	4	68.63	1	68.70	68.60	3	36,499	0.01%
2022/04/07	6	69.35	1.2	70.50	68.40	4.9	36,448	0.01%
2022/04/06	2.2	69.97	1	70.40	70.40	1.2	36,319	0.00%
2022/04/01	7	70.67	0	0.00	71.20	7	36,277	0.02%
2022/03/31	4	71.63	11	71.91	71.50	-7	36,243	-0.02%
2022/03/30	19	72.74	14	73.27	72.20	5	36,175	0.01%
2022/03/29	12	73.13	17	73.68	73.90	-5	35,984	-0.01%
2022/03/28	17	69.49	3	69.67	69.80	14	35,529	0.04%
2022/03/25	5.1	70.62	1	72.30	70.70	4.1	35,455	0.01%
2022/03/24	16.1	71.90	2.1	71.76	72.10	14	35,367	0.04%
2022/03/23	3	71.60	5.4	72.17	71.60	-2.4	35,323	-0.01%
2022/03/22	2	71.80	1	71.80	71.80	1	35,238	0.00%
2022/03/21	2	72.39	4.3	72.54	72.30	-2.3	35,157	-0.01%
2022/03/18	2	70.85	1.2	71.01	71.80	0.8	35,096	0.00%
2022/03/17	2	71.60	14	71.26	71.60	-12	34,960	-0.03%
2022/03/16	2.2	68.79	5	68.58	68.50	-2.8	34,790	-0.01%
2022/03/15	1	68.60	0	0.00	69.40	1	34,637	0.00%
2022/03/14	4.1	71.45	0	0.00	71.20	4.1	34,394	0.01%
2022/03/10	6.1	70.84	13	71.17	71.00	-6.9	34,145	-0.02%
2022/03/09	2	69.55	3	70.00	69.90	-1	33,836	0.00%
2022/03/08	21	70.14	16	69.43	68.60	5	33,819	0.01%
2022/03/07	75	71.84	23.4	72.06	71.30	51.6	33,300	0.15%
2022/03/04	42.4	75.54	18	75.87	74.30	24.4	32,853	0.07%
2022/03/03	6	79.03	6.1	79.28	78.70	-0.1	32,178	0.00%
2022/03/02	17.2	78.43	12	78.35	78.50	5.2	31,991	0.02%
2022/03/01	24.5	79.50	16	79.79	80.10	8.5	31,546	0.03%
2022/02/25	113.1	82.44	43	80.66	79.00	70.1	30,972	0.23%	大買/
2022/02/24	31	87.38	10	86.93	85.80	21	29,671	0.07%
2022/02/23	18.1	88.95	27	89.23	90.30	-8.9	29,280	-0.03%
2022/02/22	35	88.92	15	88.21	86.90	20	28,803	0.07%
2022/02/21	11	88.75	6	89.05	88.40	5	27,971	0.02%
2022/02/18	35	89.64	16.1	89.85	90.30	18.9	27,695	0.07%
2022/02/17	32	92.42	33	92.41	92.00	-1	27,061	0.00%
2022/02/16	60.1	94.46	32	93.76	91.80	28.1	26,492	0.11%
2022/02/15	61.1	98.55	49	97.03	95.30	12.1	25,583	0.05%
2022/02/14	69.1	99.20	45.1	99.26	100.00	24	25,125	0.10%
2022/02/11	44.6	101.35	32.5	101.29	100.00	12.1	24,836	0.05%
2022/02/10	42.1	101.96	34.2	101.62	101.00	7.9	24,267	0.03%
2022/02/09	66.1	98.71	48.3	99.20	103.50	17.8	23,517	0.08%
2022/02/08	23.7	94.20	34.5	94.62	94.80	-10.8	22,098	-0.05%
2022/02/07	37.5	93.04	41	92.93	93.40	-3.5	21,517	-0.02%
2022/01/26	24	89.67	17	90.16	90.00	7.1	20,715	0.03%
2022/01/25	32	89.79	28	87.55	86.60	4	20,009	0.02%
2022/01/24	52	91.18	45	91.24	90.80	7	19,444	0.04%
2022/01/21	23	94.33	18	92.56	91.80	5	18,561	0.03%
2022/01/20	39	95.44	51	96.09	96.50	-12	17,831	-0.07%
2022/01/19	47	95.18	63.6	94.56	95.90	-16.6	16,595	-0.10%
2022/01/18	72.1	94.49	58.1	94.42	91.60	14	15,243	0.09%
2022/01/17	40.3	91.46	48	92.04	94.20	-7.7	14,151	-0.05%
2022/01/14	17	88.59	57	88.73	88.00	-40	13,253	-0.30%
2022/01/13	38	90.44	37.6	91.11	88.60	0.4	12,515	0.00%
2022/01/12	39	93.18	46	94.32	92.70	-7	11,747	-0.06%
2022/01/11	19	93.60	25	93.54	92.70	-6	10,845	-0.06%
2022/01/10	26.2	92.66	47	93.18	94.20	-20.8	9,689	-0.21%
2022/01/07	16.2	89.06	67	88.91	89.10	-50.9	8,554	-0.59%
2022/01/06	4	84.95	19.6	84.74	85.20	-15.6	7,408	-0.21%
2022/01/05	3	82.90	50	83.40	84.10	-47	6,874	-0.68%
2022/01/04	0	0.00	7	78.77	79.40	-7	6,190	-0.11%
2022/01/03	0	0.00	1.1	78.09	79.00	-1.1	6,155	-0.02%
2021/12/30	1	76.40	2	76.55	76.70	-1	6,102	-0.02%
2021/12/29	1	77.00	0	0.00	77.10	1	6,164	0.02%
2021/12/28	2	77.40	1	76.70	76.70	1	6,198	0.02%
2021/12/27	6	77.40	2	77.50	77.50	4	6,224	0.06%
2021/12/23	5	76.40	0	0.00	76.80	5	6,263	0.08%
2021/12/22	0	0.00	1	76.10	75.90	-1	6,285	-0.02%
2021/12/21	1	76.20	1	75.80	76.00	0	6,286	0.00%
2021/12/20	3	76.13	5	75.90	75.80	-2	6,313	-0.03%
2021/12/17	2.1	76.48	0	0.00	76.50	2.1	6,360	0.03%
2021/12/16	0	0.00	0.1	77.90	78.10	-0.1	6,379	0.00%
2021/12/15	3	76.70	0	0.00	76.90	3	6,387	0.05%
2021/12/14	4.1	76.95	0	0.00	76.80	4.1	6,431	0.06%
2021/12/13	0.2	78.55	2.1	79.20	79.50	-1.9	6,391	-0.03%
2021/12/10	4.1	77.30	0	0.00	77.30	4.1	6,414	0.06%
2021/12/08	1	79.00	0	0.00	78.30	1	6,306	0.02%
2021/12/07	11	80.04	0	0.00	79.30	11	6,251	0.18%
2021/12/06	5	79.80	7	80.30	80.20	-2	6,240	-0.03%
2021/12/03	5	80.84	3.1	79.70	79.40	1.9	6,300	0.03%
2021/12/02	7.1	80.20	15.1	80.16	79.10	-8	6,285	-0.13%
2021/12/01	10	79.65	3	79.20	79.60	7	6,132	0.11%
2021/11/30	7.1	76.60	7.1	78.63	77.40	0	6,133	0.00%
2021/11/29	0	0.00	6	75.00	75.30	-6	6,152	-0.10%
2021/11/26	1	76.10	0	0.00	76.00	1	6,160	0.02%
2021/11/25	1.1	78.10	0	0.00	78.00	1.1	6,182	0.02%
2021/11/24	3.1	79.18	5	79.80	78.70	-1.9	6,157	-0.03%
2021/11/23	1	80.80	6	82.32	80.20	-5	6,120	-0.08%
2021/11/22	14.2	80.79	14	81.04	80.40	0.2	5,966	0.00%
2021/11/19	1	79.20	0	0.00	79.00	1	5,948	0.02%
2021/11/18	1.1	79.47	6.1	79.76	79.10	-5	6,018	-0.08%
2021/11/17	0	0.00	1	79.20	78.70	-1	6,031	-0.02%
2021/11/16	21	78.79	20	77.30	77.30	1	6,117	0.02%
2021/11/15	0	0.00	1	77.70	77.50	-1	6,384	-0.02%
2021/11/12	11.6	78.84	9.1	79.35	77.00	2.5	6,765	0.04%
2021/11/11	8	79.85	22	80.06	80.90	-14	6,873	-0.20%
2021/11/10	83.1	78.80	78.1	79.39	80.90	5	6,888	0.07%
2021/11/09	0.2	75.70	1	76.00	75.90	-0.8	7,171	-0.01%
2021/11/08	0	0.00	0.5	75.95	76.60	-0.5	7,199	-0.01%
2021/11/05	1	76.90	0	0.00	76.90	1	7,218	0.01%
2021/11/04	1	76.50	4	77.05	76.50	-3	7,294	-0.04%
2021/11/03	2.2	74.98	4.3	76.00	76.10	-2.1	7,374	-0.03%
2021/11/02	2	75.20	0	0.00	74.80	2	7,505	0.03%
2021/11/01	0	0.00	2	75.70	76.80	-2	7,560	-0.03%
2021/10/28	2	73.10	1	73.50	73.10	1	7,627	0.01%
2021/10/27	0	0.00	1.1	73.00	72.90	-1.1	7,781	-0.01%
2021/10/26	0.1	72.20	0	0.00	71.60	0.1	8,181	0.00%
2021/10/25	3	72.37	1	72.90	72.80	2	8,451	0.02%
2021/10/21	5	71.70	0	0.00	71.80	5	8,948	0.06%
2021/10/19	1	72.00	5	72.43	72.50	-4	9,722	-0.04%
2021/10/18	0	0.00	0.1	70.80	70.20	-0.1	9,712	0.00%
2021/10/15	0	0.00	4	69.28	70.40	-4	9,721	-0.04%
2021/10/14	2	67.60	0	0.00	67.50	2	9,735	0.02%
2021/10/13	3	67.10	0	0.00	66.90	3	9,760	0.03%
2021/10/12	3	68.00	0	0.00	67.90	3	9,755	0.03%
2021/10/08	0	0.00	3	70.00	69.40	-3	9,755	-0.03%
2021/10/07	3	67.70	1.3	68.85	69.00	1.7	9,784	0.02%
2021/10/06	1.3	66.88	1	68.40	67.00	0.3	9,789	0.00%
2021/10/05	1	65.90	1.6	68.13	68.90	-0.6	9,772	-0.01%
2021/10/04	2.1	67.70	0	0.00	67.10	2.1	9,757	0.02%
2021/10/01	5.5	68.68	1	69.60	68.10	4.5	9,712	0.05%
2021/09/29	1.2	70.02	0	0.00	70.00	1.2	9,686	0.01%
2021/09/28	1	71.10	0	0.00	71.20	1	9,674	0.01%
2021/09/27	2	72.65	1	72.80	72.30	1	9,687	0.01%
2021/09/24	0	0.00	3.2	72.54	72.40	-3.2	9,693	-0.03%
2021/09/23	1	70.50	1	71.20	69.60	0	9,649	0.00%
2021/09/22	3	69.83	1	69.70	69.80	2	9,632	0.02%
2021/09/17	1.2	70.90	1.2	71.19	71.80	0	9,625	0.00%
2021/09/16	0.1	71.30	8	71.09	71.10	-7.9	9,620	-0.08%
2021/09/15	3.1	72.19	0	0.00	71.80	3.1	9,620	0.03%
2021/09/14	2	73.10	0	0.00	73.80	2	9,572	0.02%
2021/09/13	1	73.10	0	0.00	73.10	1	9,618	0.01%
2021/09/07	1	74.00	0	0.00	74.30	1	9,933	0.01%
2021/09/06	2	74.80	1	74.70	74.20	1	9,903	0.01%
2021/09/03	6	76.10	1	76.40	76.60	5	9,837	0.05%
2021/09/02	0	0.00	6	78.50	76.80	-6	9,771	-0.06%
2021/09/01	1	77.20	39	78.15	78.30	-38	9,711	-0.39%
2021/08/31	35	78.09	1	76.70	77.30	34	9,659	0.35%
2021/08/27	2	75.70	2	75.05	76.10	0	9,578	0.00%
2021/08/26	0	0.00	2	75.50	75.20	-2	9,574	-0.02%
2021/08/25	2	76.55	5	75.94	76.50	-3	9,540	-0.03%
2021/08/24	17	74.42	1	74.20	73.90	16	9,429	0.17%
2021/08/23	7.1	75.01	7.1	74.41	75.70	0	9,357	0.00%
2021/08/20	6	73.62	1	73.40	73.30	5	9,330	0.05%
2021/08/19	29.1	76.11	14	76.64	74.90	15.1	9,186	0.16%
2021/08/18	26	80.68	41	81.88	81.20	-15	8,892	-0.17%
2021/08/17	75	84.17	73.5	83.88	84.00	1.5	8,497	0.02%
2021/08/16	20.1	82.74	28	83.10	83.90	-7.9	8,034	-0.10%
2021/08/13	4	81.70	27.6	81.96	81.40	-23.6	7,646	-0.31%
2021/08/12	1	75.00	1	75.80	76.00	0	7,064	0.00%
2021/08/11	11	73.55	0	0.00	73.90	11	7,098	0.15%
2021/08/10	19.5	74.92	0	0.00	74.90	19.5	7,179	0.27%
2021/08/09	12.2	78.84	12	79.32	77.40	0.2	7,331	0.00%
2021/08/06	15.1	81.14	5	81.18	80.80	10.1	7,261	0.14%
2021/08/05	26.1	85.24	2	86.00	84.00	24.1	7,248	0.33%
2021/08/04	3	84.40	0	0.00	84.40	3	7,301	0.04%
2021/08/03	15	84.01	0	0.00	83.50	15	7,288	0.21%
2021/08/02	6	83.85	2.7	84.02	84.30	3.3	7,256	0.05%
2021/07/30	23.3	83.98	18	84.91	82.00	5.3	7,091	0.07%
2021/07/29	10	83.23	173.3	82.70	83.80	-163.3	6,713	-2.43%	大賣/鉅額交易
2021/07/28	11	78.62	2.7	78.99	79.40	8.3	6,486	0.13%
2021/07/27	117.1	82.33	31	82.37	81.70	86.1	6,537	1.32%	大買/
2021/07/26	28.3	80.80	18.4	81.74	82.30	9.9	6,339	0.16%
2021/07/23	13	81.14	24.1	81.37	80.20	-11.1	6,147	-0.18%
2021/07/22	3	75.60	1	75.30	75.20	2	5,639	0.04%
2021/07/20	0	0.00	4	73.25	72.10	-4	5,685	-0.07%
2021/07/19	1.2	75.02	0	0.00	74.80	1.2	5,711	0.02%
2021/07/16	5	76.50	0	0.00	76.00	5	5,860	0.09%
2021/07/15	0	0.00	2	75.90	76.00	-2	6,155	-0.03%
2021/07/14	3.2	76.35	0	0.00	75.90	3.2	6,469	0.05%
2021/07/13	1	79.00	2	78.25	77.50	-1	6,575	-0.02%
2021/07/12	1	78.20	2	78.10	78.30	-1	6,607	-0.02%
2021/07/09	2.4	76.94	0	0.00	76.30	2.4	6,595	0.04%
2021/07/08	1	77.20	1	77.30	77.10	0	6,723	0.00%
2021/07/07	7.5	77.13	0	0.00	77.00	7.5	6,822	0.11%
2021/07/05	1	79.20	3	79.10	79.10	-2	7,200	-0.03%
2021/07/02	0.2	77.70	0	0.00	77.80	0.2	7,272	0.00%
2021/07/01	3.6	77.01	0	0.00	76.70	3.6	7,342	0.05%
2021/06/30	2	78.40	0	0.00	78.50	2	7,399	0.03%
2021/06/29	2	77.50	1	77.40	77.50	1	7,484	0.01%
2021/06/28	1	78.20	5.1	78.50	78.20	-4.1	7,517	-0.06%
2021/06/25	1	79.60	1	79.60	79.60	0	7,529	0.00%
2021/06/23	5.9	79.40	2	79.40	79.40	3.9	7,520	0.05%
2021/06/22	3	79.37	1.5	79.03	79.40	1.5	7,527	0.02%
2021/06/21	9	79.80	1	78.80	79.70	8	7,593	0.11%
2021/06/18	9	80.83	0	0.00	78.20	9	7,613	0.12%
2021/06/17	0	0.00	5	78.78	80.00	-5	7,505	-0.07%
2021/06/16	0	0.00	1	77.10	76.60	-1	7,592	-0.01%
2021/06/07	1	76.30	1	76.80	77.00	0	7,884	0.00%
2021/06/03	0	0.00	1	77.10	76.50	-1	7,972	-0.01%
2021/06/02	0.3	75.66	0	0.00	76.30	0.3	8,151	0.00%
2021/06/01	0	0.00	0.2	76.90	75.90	-0.2	8,275	0.00%
2021/05/31	1.2	76.32	0	0.00	75.50	1.2	8,555	0.01%
2021/05/28	0	0.00	3	74.47	76.00	-3	9,043	-0.03%
2021/05/27	0	0.00	6	73.13	73.10	-6	9,086	-0.07%
2021/05/26	0	0.00	1	71.90	73.10	-1	9,156	-0.01%
2021/05/25	4	71.18	1	70.90	70.80	3	9,256	0.03%
2021/05/24	4.5	70.10	1.2	70.81	70.90	3.3	9,310	0.04%
2021/05/21	4	71.03	0	0.00	69.30	4	9,384	0.04%
2021/05/20	0	0.00	1	67.80	69.10	-1	9,449	-0.01%
2021/05/19	5	66.50	4.3	67.20	66.80	0.7	9,421	0.01%
2021/05/18	7	66.16	3	65.93	68.20	4	9,433	0.04%
2021/05/17	13.5	64.90	20	63.94	64.80	-6.5	9,396	-0.07%
2021/05/14	4	61.73	10	60.94	61.80	-6	9,156	-0.07%
2021/05/13	0	0.00	4	59.88	61.80	-4	9,102	-0.04%
2021/05/12	4	66.85	2	65.65	64.20	2	9,007	0.02%
2021/05/11	2	73.15	1.8	71.57	71.20	0.2	8,858	0.00%
2021/05/10	1	76.80	0	0.00	76.30	1	8,857	0.01%
2021/05/07	2	73.70	4	74.05	74.90	-2	8,907	-0.02%
2021/05/06	2	72.60	2	73.10	72.90	0	9,028	0.00%
2021/05/05	0.5	73.00	0	0.00	72.00	0.5	9,040	0.00%
2021/05/03	2.2	78.15	2	79.80	77.90	0.2	9,052	0.00%
2021/04/29	5	81.20	0	0.00	80.80	5	9,174	0.05%
2021/04/28	0.1	81.30	0	0.00	81.30	0.1	9,278	0.00%
2021/04/27	3.2	81.78	0.2	81.80	81.70	3	9,791	0.03%
2021/04/26	6.2	82.38	5.3	82.48	82.10	0.9	9,888	0.01%
2021/04/23	1	82.70	6	83.12	82.70	-5	9,983	-0.05%
2021/04/22	12.1	83.76	23.1	84.53	82.30	-11	10,015	-0.11%
2021/04/21	28	84.08	6.6	85.08	83.40	21.4	9,934	0.22%
2021/04/20	10	85.80	22.1	85.48	86.00	-12.1	9,803	-0.12%
2021/04/19	13.3	83.18	7	83.83	84.00	6.3	9,789	0.06%
2021/04/16	12	82.05	0	0.00	81.90	12	9,788	0.12%
2021/04/15	1	80.80	0	0.00	82.20	1	9,946	0.01%
2021/04/14	2.2	81.44	6	81.10	81.20	-3.8	10,053	-0.04%
2021/04/13	10	82.07	2	81.95	81.60	8	10,045	0.08%
2021/04/12	10.5	83.79	0	0.00	82.30	10.5	10,087	0.10%
2021/04/09	45.3	84.39	12.1	84.42	83.60	33.2	10,053	0.33%
2021/04/08	0.8	83.06	0	0.00	82.90	0.8	9,934	0.01%
2021/04/07	2	82.45	0	0.00	82.70	2	9,982	0.02%
2021/04/06	1.6	82.77	1	82.40	82.90	0.6	10,037	0.01%
2021/04/01	10	81.60	0	0.00	81.70	10	10,090	0.10%
2021/03/31	3.3	82.51	0	0.00	82.10	3.3	10,134	0.03%
2021/03/30	4	83.13	0	0.00	83.00	4	10,210	0.04%
2021/03/26	2	83.85	2	83.30	84.30	0	10,426	0.00%
2021/03/25	3	82.87	1	83.30	83.00	2	10,576	0.02%
2021/03/24	2.5	83.40	1	84.60	83.10	1.5	10,717	0.01%
2021/03/23	20.2	84.22	30	85.44	84.10	-9.9	10,757	-0.09%
2021/03/22	25	83.78	5	84.14	84.50	20	10,753	0.19%
2021/03/19	15	83.88	3	83.87	83.70	12	10,853	0.11%
2021/03/18	0	0.00	5	85.50	85.70	-5	10,791	-0.05%
2021/03/15	7	85.00	6	85.13	84.70	1	11,109	0.01%
2021/03/12	3	83.47	6	83.43	83.70	-3	11,217	-0.03%
2021/03/11	0	0.00	0.3	83.30	83.80	-0.3	11,408	0.00%
2021/03/10	2	82.75	0	0.00	82.50	2	11,617	0.02%
2021/03/09	0	0.00	3	81.60	82.30	-3	11,808	-0.03%
2021/03/08	7.1	84.16	23	84.04	83.10	-15.9	11,923	-0.13%
2021/03/05	10	86.53	15	86.41	86.00	-5	11,813	-0.04%
2021/03/04	12	88.11	10.9	88.26	88.00	1.2	11,800	0.01%
2021/03/03	18.1	87.81	19.2	87.77	86.90	-1	11,497	-0.01%
2021/03/02	0	85.00	8.5	85.76	84.70	-8.5	10,728	-0.08%
2021/02/26	1.6	84.78	1	84.70	85.80	0.6	10,785	0.01%
2021/02/25	4	86.40	5.8	86.02	86.10	-1.8	10,882	-0.02%
2021/02/24	6.1	86.09	1	86.40	85.50	5.1	10,861	0.05%
2021/02/23	5	85.56	7	85.40	85.50	-2	10,941	-0.02%
2021/02/22	11	85.67	14	85.06	85.20	-3	11,050	-0.03%
2021/02/19	7	84.60	2	84.90	84.00	5	11,093	0.05%
2021/02/18	5	84.18	7.5	84.13	83.80	-2.5	11,244	-0.02%
2021/02/17	8	82.59	4	83.30	84.20	4	11,427	0.04%
2021/02/05	3	80.70	0.5	81.10	80.60	2.5	11,468	0.02%
2021/02/04	11	80.24	0	0.00	80.00	11	11,811	0.09%
2021/02/03	2	80.70	3	80.30	80.40	-1	12,214	-0.01%
2021/02/02	1	81.00	0	81.20	81.20	1	12,580	0.01%
2021/02/01	7	80.73	1	80.80	80.80	6	12,892	0.05%
2021/01/29	0	0.00	26.3	82.50	82.50	-26.3	13,188	-0.20%
2021/01/28	4	82.78	2	82.50	83.10	2	13,491	0.01%
2021/01/27	4	84.00	1.5	83.57	84.90	2.5	13,657	0.02%
2021/01/26	11	85.35	0	0.00	83.80	11	14,290	0.08%
2021/01/25	6	86.58	28	86.15	86.20	-22	14,724	-0.15%
2021/01/22	6	87.12	8.7	88.23	88.30	-2.7	15,040	-0.02%
2021/01/21	13.5	86.37	12	85.97	85.20	1.5	14,644	0.01%
2021/01/20	28.1	87.19	24	87.91	85.00	4.1	14,981	0.03%
2021/01/19	8.3	83.13	4.3	83.26	84.00	4	12,243	0.03%
2021/01/18	5	81.52	8.4	82.10	82.30	-3.4	12,257	-0.03%
2021/01/15	8	81.36	15	81.02	79.90	-7	12,353	-0.06%
2021/01/14	5.1	80.66	7	82.10	82.30	-2	13,122	-0.01%
2021/01/13	6.5	80.84	3	80.57	80.50	3.5	14,496	0.02%
2021/01/12	8.3	79.85	19	81.31	77.40	-10.7	15,443	-0.07%
2021/01/11	1.7	83.26	17.3	83.07	82.80	-15.6	13,101	-0.12%
2021/01/08	13.5	84.57	8	85.34	84.50	5.5	15,124	0.04%