富采 (3714)-凱基-彰化券商分點個股進出

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
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富采 (3714)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/31	2	45.60	1	45.70	45.70	1	3,005	0.03%
2024/05/30	40	46.43	26	45.23	45.10	14	3,014	0.46%
2024/05/29	44	47.23	1.1	47.81	47.00	42.9	2,972	1.44%
2024/05/28	3	48.42	14	48.24	48.40	-11	2,912	-0.38%
2024/05/27	1.1	44.34	0	0.00	44.35	1.1	2,712	0.04%
2024/05/24	5	45.82	7	45.01	44.50	-2	2,709	-0.07%
2024/05/23	0	0.00	5	45.63	45.65	-5	2,674	-0.19%
2024/05/22	2	45.45	6	45.73	46.10	-4	2,652	-0.15%
2024/05/21	2	45.05	3	45.05	45.80	-1	2,623	-0.04%
2024/05/20	2	44.40	3	44.78	45.10	-1	2,577	-0.04%
2024/05/16	2	43.95	11	43.54	44.35	-9	2,553	-0.35%
2024/05/15	1	42.95	2	43.15	43.00	-1	2,494	-0.04%
2024/05/13	0	0.00	1	42.75	42.85	-1	2,509	-0.04%
2024/05/10	2	43.00	1	42.70	43.00	1	2,501	0.04%
2024/05/09	1	43.60	2	43.35	43.45	-1	2,468	-0.04%
2024/05/07	1	43.55	1	43.25	43.45	0	2,434	0.00%
2024/05/06	1	43.45	15	43.45	43.30	-14	2,390	-0.59%
2024/05/03	4	42.60	1	43.00	42.60	3	2,330	0.13%
2024/05/02	0	0.00	1	43.10	43.20	-1	2,301	-0.04%
2024/04/30	0	0.00	7	42.67	42.85	-7	2,285	-0.31%
2024/04/29	1	42.60	0	41.60	42.90	1	2,278	0.04%
2024/04/26	5	40.70	0	0.00	41.15	5	2,234	0.22%
2024/04/25	0	0.00	2	40.18	40.40	-2	2,153	-0.09%
2024/04/24	2	39.90	1	40.10	40.30	1	2,143	0.05%
2024/04/23	0	0.00	2	39.95	39.80	-2	2,166	-0.09%
2024/04/22	2	39.80	3	39.82	39.50	-1	2,200	-0.05%
2024/04/19	1	38.80	0	0.00	38.55	1	2,174	0.05%
2024/04/18	1	39.15	2	39.68	39.75	-1	2,148	-0.05%
2024/04/17	13	38.96	0	0.00	39.40	13	2,144	0.61%
2024/04/16	4	39.15	20	39.80	38.85	-16	2,150	-0.74%
2024/04/15	0	40.35	1	40.50	40.20	-1	2,150	-0.05%
2024/04/12	0	40.00	1	40.05	40.10	-1	2,277	-0.04%
2024/04/11	0.1	40.20	5	40.49	40.60	-5	2,264	-0.22%
2024/04/10	3	39.67	12	39.79	39.90	-9	2,195	-0.41%
2024/04/09	4	39.10	8	39.59	39.05	-4	2,189	-0.18%
2024/04/08	2	38.68	1	39.10	38.55	1	2,167	0.05%
2024/04/03	4	38.53	0	0.00	38.60	4	2,164	0.18%
2024/04/02	1	39.15	3	39.05	39.05	-2	2,178	-0.09%
2024/04/01	0	0.00	8	39.38	39.50	-8	2,199	-0.36%
2024/03/29	10	38.30	9	38.32	38.30	1	2,202	0.05%
2024/03/28	9	38.71	2	38.68	38.65	7	2,226	0.31%
2024/03/27	0	0.00	1	38.60	39.00	-1	2,225	-0.04%
2024/03/26	2.1	39.17	3.1	38.66	38.60	-1	2,198	-0.04%
2024/03/25	9.1	40.03	4	40.24	39.80	5.1	2,143	0.24%
2024/03/22	0	40.10	0	0.00	40.05	0	2,130	0.00%
2024/03/21	0	40.30	0	0.00	40.25	0	2,121	0.00%
2024/03/20	0	39.94	0	0.00	39.90	0	2,123	0.00%
2024/03/15	12	39.70	6	39.66	39.65	6	2,075	0.29%
2024/03/14	2	40.10	0	0.00	39.90	2	2,045	0.10%
2024/03/13	5	40.44	18	40.15	40.20	-13	2,022	-0.64%
2024/03/12	1	40.65	1	41.00	41.00	0	2,006	0.00%
2024/03/11	1	40.35	3	40.58	40.70	-2	1,992	-0.10%
2024/03/08	1.1	39.97	0	0.00	40.15	1.1	1,979	0.05%
2024/03/07	2	41.03	36	41.00	40.95	-34	1,919	-1.77%
2024/03/06	2	41.83	0.1	42.00	41.95	1.9	1,868	0.10%
2024/03/05	1.1	41.36	3	41.67	42.35	-1.9	1,845	-0.11%
2024/03/04	2.1	41.48	0	0.00	41.50	2.1	1,815	0.11%
2024/03/01	22	42.39	2	42.08	42.00	20	1,773	1.13%
2024/02/29	1	42.66	1	42.75	42.90	0	1,732	0.00%
2024/02/27	1	42.95	11.4	43.05	43.00	-10.4	1,707	-0.61%
2024/02/26	15	43.64	10	43.45	43.45	5	1,700	0.29%
2024/02/23	1	44.80	7	44.46	44.30	-6	1,672	-0.36%
2024/02/22	12	45.37	0	0.00	44.95	12	1,673	0.72%
2024/02/20	5	45.10	10	44.80	44.75	-5	1,667	-0.30%
2024/02/19	1	45.30	0.1	45.10	45.10	0.9	1,666	0.06%
2024/02/16	6.1	43.30	12	43.73	43.70	-5.9	1,655	-0.36%
2024/02/15	5	42.05	10	43.13	43.35	-5	1,639	-0.30%
2024/02/05	0.4	41.95	0	0.00	41.95	0.4	1,596	0.03%
2024/02/01	0	0.00	16	42.30	42.30	-16	1,582	-1.01%
2024/01/31	17	42.15	2	42.35	42.05	15	1,576	0.95%
2024/01/30	6	42.00	0	0.00	42.00	6	1,569	0.38%
2024/01/29	0	42.70	0	0.00	42.60	0	1,565	0.00%
2024/01/26	0.1	43.25	18	43.05	42.95	-17.9	1,570	-1.14%
2024/01/24	0	0.00	1	44.20	43.75	-1	1,637	-0.06%
2024/01/23	0	42.95	1	43.35	42.85	-1	1,631	-0.06%
2024/01/22	3	42.13	6	42.08	42.60	-3	1,614	-0.19%
2024/01/19	3	42.55	5	42.80	43.05	-2	1,569	-0.13%
2024/01/18	1	42.50	0	0.00	42.50	1	1,564	0.06%
2024/01/17	23	42.77	0	0.00	42.60	23	1,551	1.48%
2024/01/16	15	43.63	2	43.65	43.65	13	1,514	0.86%
2024/01/11	0	0.00	1	44.80	45.05	-1	1,498	-0.07%
2024/01/10	16	45.10	26	44.58	44.50	-10	1,561	-0.64%
2024/01/09	31	45.84	15	45.25	45.25	16	1,551	1.03%
2024/01/08	33	47.23	12	47.58	46.60	21	1,523	1.38%
2024/01/05	0	0.00	3	45.60	45.60	-3	1,389	-0.22%
2024/01/04	1	44.80	2	44.70	44.70	-1	1,385	-0.07%
2024/01/03	5	45.35	2	45.15	45.05	3	1,395	0.22%
2023/12/29	12	46.18	0	0.00	46.30	12	1,373	0.87%
2023/12/28	0	0.00	3	45.90	46.15	-3	1,391	-0.22%
2023/12/27	7	46.20	11	46.14	46.25	-4	1,379	-0.29%
2023/12/26	7	46.03	5	46.11	46.10	2	1,356	0.15%
2023/12/25	9	45.16	4	45.85	45.60	5	1,334	0.37%
2023/12/22	14	44.01	1	44.25	44.00	13	1,290	1.01%
2023/12/21	1	43.35	0	0.00	43.40	1	1,285	0.08%
2023/12/20	15	43.60	2	43.65	43.65	13	1,283	1.01%
2023/12/19	0	43.75	19	43.45	43.40	-19	1,278	-1.48%
2023/12/18	0	0.00	10	44.80	44.65	-10	1,273	-0.79%
2023/12/14	0	0.00	6	45.20	45.20	-6	1,257	-0.48%
2023/12/13	5	44.64	0	0.00	44.70	5	1,247	0.40%
2023/12/11	1	44.40	10	44.38	44.20	-9	1,270	-0.71%
2023/12/08	0	0.00	1	44.60	44.60	-1	1,272	-0.08%
2023/12/06	0.1	45.30	1	45.00	44.95	-0.9	1,274	-0.07%
2023/12/05	2	45.10	0	0.00	45.15	2	1,270	0.16%
2023/12/04	0	45.85	2	46.10	45.60	-2	1,269	-0.16%
2023/12/01	1	45.60	15	45.81	45.50	-14	1,285	-1.09%
2023/11/30	0	0.00	0.1	45.80	45.85	-0.1	1,280	0.00%
2023/11/29	1	45.80	0	0.00	45.85	1	1,280	0.08%
2023/11/27	0.1	45.00	0.3	45.10	44.90	-0.2	1,281	-0.02%
2023/11/24	1	45.60	2	45.55	45.60	-1	1,284	-0.08%
2023/11/23	2	45.90	3	45.57	45.35	-1	1,285	-0.08%
2023/11/21	1	45.20	0	0.00	45.05	1	1,267	0.08%
2023/11/17	0	44.55	1	44.75	44.70	-1	1,245	-0.08%
2023/11/16	0	0.00	1	44.65	44.60	-1	1,246	-0.08%
2023/11/15	3	44.52	4	44.66	44.55	-1	1,253	-0.08%
2023/11/14	3	43.10	0	0.00	43.10	3	1,213	0.25%
2023/11/10	0	43.00	0	0.00	42.65	0	1,257	0.00%
2023/11/09	1	43.35	0	0.00	43.15	1	1,263	0.08%
2023/11/07	0	0.00	8	43.26	43.20	-8	1,324	-0.60%
2023/11/06	0	0.00	10	43.97	43.65	-10	1,361	-0.73%
2023/11/03	5	43.50	12	43.57	43.65	-7	1,361	-0.51%
2023/11/01	14	42.99	14	43.08	42.25	0	1,415	0.00%
2023/10/31	5	41.28	3	42.30	41.20	2	1,403	0.14%
2023/10/30	0	42.00	0	0.00	41.70	0	1,444	0.00%
2023/10/27	0	41.98	1	41.65	41.65	-1	1,575	-0.06%
2023/10/26	7	41.74	2	41.70	41.70	5	1,598	0.31%
2023/10/25	1	42.50	0	0.00	42.50	1	1,602	0.06%
2023/10/24	0	42.05	0	0.00	42.10	0	1,619	0.00%
2023/10/20	10	41.92	4	41.90	41.90	6	1,639	0.37%
2023/10/19	1	42.56	4	42.35	42.35	-3	1,649	-0.18%
2023/10/18	6	42.20	13	42.44	43.40	-7	1,650	-0.42%
2023/10/17	0.1	43.15	0	0.00	42.95	0.1	1,591	0.01%
2023/10/13	1	43.20	10	43.38	43.45	-9	1,616	-0.56%
2023/10/12	0	43.80	0	0.00	43.80	0	1,635	0.00%
2023/10/11	1.5	43.65	0	0.00	43.65	1.5	1,645	0.09%
2023/10/05	0	0.00	1	43.10	43.90	-1	1,682	-0.06%
2023/10/04	9	42.79	0	0.00	42.85	9	1,694	0.53%
2023/10/03	23	44.16	0.5	43.95	43.85	22.5	1,690	1.33%
2023/10/02	5	44.20	0	0.00	44.15	5	1,720	0.29%
2023/09/27	0	44.40	0	0.00	44.20	0	1,773	0.00%
2023/09/26	1	44.50	0	0.00	44.40	1	1,788	0.06%
2023/09/25	0	0.00	3	44.90	44.90	-3	1,794	-0.17%
2023/09/21	3	44.85	0	0.00	44.60	3	1,810	0.17%
2023/09/19	1	45.80	0	0.00	45.80	1	1,845	0.05%
2023/09/18	0	0.00	1.5	47.00	46.60	-1.5	1,858	-0.08%
2023/09/14	0	0.00	9	46.63	46.70	-9	1,927	-0.47%
2023/09/13	1	46.25	0	0.00	46.10	1	2,019	0.05%
2023/09/12	0	0.00	7	45.61	46.10	-7	2,056	-0.34%
2023/09/07	6	46.25	5	45.85	45.80	1	2,241	0.04%
2023/09/05	1	46.40	0	0.00	46.40	1	2,265	0.04%
2023/09/04	12	45.80	11	45.95	45.95	1	2,294	0.04%
2023/09/01	0	46.80	5	46.83	46.70	-5	2,337	-0.21%
2023/08/31	2	45.68	1	45.75	45.45	1	2,350	0.04%
2023/08/30	0	0.00	12	45.70	45.80	-12	2,411	-0.50%
2023/08/29	1	44.90	0	0.00	45.20	1	2,427	0.04%
2023/08/24	5	45.52	0	0.00	45.00	5	2,643	0.19%
2023/08/22	0	44.70	0	0.00	44.40	0	2,670	0.00%
2023/08/21	1	45.01	0	0.00	44.65	1	2,670	0.04%
2023/08/18	0.1	45.50	0	0.00	45.00	0.1	2,675	0.00%
2023/08/17	1	44.55	6	45.33	45.30	-5	2,681	-0.19%
2023/08/16	6	44.83	0	0.00	44.70	6	2,684	0.22%
2023/08/15	4	45.20	0	0.00	45.20	4	2,670	0.15%
2023/08/14	1	45.71	8	45.35	45.25	-7	2,674	-0.26%
2023/08/11	1	46.70	0	0.00	46.60	1	2,659	0.04%
2023/08/10	26	47.49	30	46.85	46.85	-4	2,652	-0.15%
2023/08/09	1	48.05	0	0.00	48.00	1	2,636	0.04%
2023/08/08	3	48.50	0	0.00	48.10	3	2,635	0.11%
2023/08/07	7	49.15	2	49.00	49.20	5	2,614	0.19%
2023/08/04	5	49.87	0	0.00	49.80	5	2,602	0.19%
2023/08/02	8	50.70	0	0.00	50.80	8	2,582	0.31%
2023/08/01	6	51.78	16	51.81	51.60	-10	2,620	-0.38%
2023/07/31	0	0.00	0.6	49.40	49.45	-0.6	2,515	-0.02%
2023/07/28	29	49.61	12	49.55	49.55	17	2,500	0.68%
2023/07/27	6	49.90	2	50.00	49.95	4	2,504	0.16%
2023/07/26	30	49.02	3	49.35	48.80	27	2,499	1.08%
2023/07/25	20	48.50	0	0.00	48.50	20	2,515	0.80%
2023/07/24	5	48.47	1	48.80	48.45	4	2,521	0.16%
2023/07/21	3	49.23	0	0.00	49.15	3	2,528	0.12%
2023/07/20	1	50.10	0	0.00	49.95	1	2,587	0.04%
2023/07/19	1	49.80	0	0.00	49.10	1	2,594	0.04%
2023/07/18	13	49.99	11	49.55	49.50	2	2,641	0.08%
2023/07/17	11	48.92	12	49.86	50.50	-1	2,696	-0.04%
2023/07/14	3.2	49.33	5	48.94	48.90	-1.8	2,714	-0.07%
2023/07/12	3	49.17	0	0.00	49.05	3	2,810	0.11%
2023/07/10	3	49.17	0.8	49.40	49.00	2.2	2,904	0.08%
2023/07/07	10	49.61	6	49.45	49.45	4	2,932	0.14%
2023/07/06	11	50.53	17.1	51.00	50.30	-6.1	2,992	-0.21%
2023/07/05	7	51.23	2	51.20	51.10	5	2,980	0.17%
2023/07/03	4	51.80	0	0.00	51.60	4	3,013	0.13%
2023/06/29	0	0.00	2	52.05	51.40	-2	3,105	-0.06%
2023/06/28	2	51.65	3	51.70	51.20	-1	3,222	-0.03%
2023/06/27	14	52.11	9	51.53	51.50	5	3,327	0.15%
2023/06/26	5	53.10	6.1	53.27	53.10	-1.1	3,678	-0.03%
2023/06/21	15	53.31	15	53.45	53.10	0	4,167	0.00%
2023/06/20	1	53.10	0	0.00	53.10	1	4,202	0.02%
2023/06/19	0.6	53.60	5	53.60	53.80	-4.4	4,263	-0.10%
2023/06/16	2	51.70	4	52.23	52.20	-2	4,183	-0.05%
2023/06/15	7	51.99	6	51.70	51.70	1	4,154	0.02%
2023/06/14	16	52.91	12	53.33	52.40	4	4,132	0.10%
2023/06/13	2	52.90	2	52.75	53.00	0	4,031	0.00%
2023/06/12	1	52.00	1	51.70	51.90	0	4,001	0.00%
2023/06/09	6	52.20	0	0.00	52.50	6	3,996	0.15%
2023/06/08	1	52.60	15	52.47	52.40	-14	3,997	-0.35%
2023/06/07	22	53.10	29.3	53.02	53.00	-7.3	4,021	-0.18%
2023/06/06	1	52.30	0	0.00	52.70	1	4,001	0.02%
2023/06/05	4	52.30	8	52.83	52.60	-4	4,025	-0.10%
2023/06/02	1	51.40	0	0.00	51.40	1	4,000	0.02%
2023/06/01	0	0.00	1	51.60	51.60	-1	4,083	-0.02%
2023/05/31	13	51.17	10.2	51.20	51.20	2.8	4,171	0.07%
2023/05/30	17	51.97	14	51.54	51.70	3	4,221	0.07%
2023/05/29	0	0.00	1	50.00	49.90	-1	4,183	-0.02%
2023/05/26	3	49.47	0	0.00	49.30	3	4,208	0.07%
2023/05/25	0	0.00	6	49.68	49.80	-6	4,252	-0.14%
2023/05/22	1	49.00	5	49.35	49.40	-4	4,259	-0.09%
2023/05/19	3	48.65	0	0.00	48.60	3	4,270	0.07%
2023/05/18	5	48.30	0.3	48.40	48.45	4.7	4,275	0.11%
2023/05/17	0	0.00	1	48.30	48.35	-1	4,271	-0.02%
2023/05/16	0.1	47.55	4.8	47.56	47.60	-4.7	4,252	-0.11%
2023/05/15	12	46.59	19.1	46.47	46.55	-7.1	4,249	-0.17%
2023/05/12	7	46.56	2	47.05	47.05	5	4,265	0.12%
2023/05/11	1	46.60	0	0.00	46.65	1	4,283	0.02%
2023/05/09	1	47.70	8	47.80	47.65	-7	4,302	-0.16%
2023/05/08	4.1	47.69	0	0.00	47.60	4.1	4,328	0.09%
2023/05/05	4	49.24	0	0.00	49.05	4	4,276	0.09%
2023/05/04	0.1	49.77	0	0.00	49.60	0.1	4,358	0.00%
2023/05/03	3	49.52	1	49.60	49.50	2	4,427	0.05%
2023/05/02	8	49.35	8	50.20	50.10	0	4,478	0.00%
2023/04/28	0	0.00	2	50.00	49.90	-2	4,512	-0.04%
2023/04/27	18	49.31	15	49.34	49.35	3	4,492	0.07%
2023/04/26	2	49.16	2	49.18	49.50	0	4,494	0.00%
2023/04/25	12	50.31	0	0.00	49.70	12	4,496	0.27%
2023/04/24	1.1	51.70	2	51.70	51.60	-1	4,486	-0.02%
2023/04/21	2	51.65	0	0.00	51.00	2	4,586	0.04%
2023/04/20	3	52.77	2	52.30	52.30	1	4,709	0.02%
2023/04/19	2	53.70	0	0.00	53.60	2	4,712	0.04%
2023/04/18	13	53.98	5	53.72	53.90	8	4,725	0.17%
2023/04/17	1	53.50	0	0.00	53.90	1	4,702	0.02%
2023/04/14	0	0.00	2	54.60	53.80	-2	4,682	-0.04%
2023/04/13	2	53.35	0	0.00	53.00	2	4,615	0.04%
2023/04/12	11	53.55	0	0.00	53.80	11	4,575	0.24%
2023/04/11	1	54.00	15	53.81	54.20	-14	4,542	-0.31%
2023/04/10	2	52.10	5	52.20	52.20	-3	4,466	-0.07%
2023/04/07	4	52.65	0	0.00	52.40	4	4,439	0.09%
2023/04/06	10	52.41	2	53.80	52.30	8	4,413	0.18%
2023/03/31	3	53.40	0	0.00	53.20	3	4,374	0.07%
2023/03/30	2	53.30	0	53.20	53.10	2	4,330	0.05%
2023/03/29	0	54.18	0	0.00	53.10	0	4,316	0.00%
2023/03/28	15	53.35	5	53.96	53.30	10	4,231	0.24%
2023/03/27	13	55.80	10	54.90	54.00	3	4,160	0.07%
2023/03/24	10	54.64	74	54.40	55.70	-64	3,841	-1.67%
2023/03/23	6	50.70	5.1	51.58	50.70	0.9	3,376	0.03%
2023/03/22	2	50.80	9.5	51.10	51.00	-7.5	3,377	-0.22%
2023/03/21	6	49.25	10.2	49.70	49.25	-4.2	3,369	-0.12%
2023/03/20	0	0.00	16	48.60	48.80	-16	3,368	-0.47%
2023/03/13	4	47.90	0	0.00	48.85	4	3,453	0.12%
2023/03/10	11.1	48.67	4	48.45	48.50	7.1	3,450	0.21%
2023/03/09	0.2	50.00	0	0.00	50.00	0.2	3,442	0.01%
2023/03/08	2	51.00	9	51.21	51.10	-7	3,450	-0.20%
2023/03/07	0.1	49.98	2	50.50	50.50	-1.9	3,408	-0.06%
2023/03/06	11	50.02	17.1	50.37	50.10	-6.1	3,385	-0.18%
2023/03/03	7	47.37	21	48.55	48.65	-14	3,309	-0.42%
2023/03/02	7.1	46.36	5	46.45	46.45	2.1	3,204	0.07%
2023/03/01	31.1	47.17	8	47.13	47.15	23.1	3,136	0.74%
2023/02/24	16	49.46	8	49.16	49.15	8	3,040	0.26%
2023/02/23	0	0.00	3	50.83	50.10	-3	3,013	-0.10%
2023/02/22	1.3	49.17	1	49.20	49.15	0.3	2,991	0.01%
2023/02/20	0	0.00	3	50.30	50.40	-3	3,075	-0.10%
2023/02/17	1	49.90	5	49.85	49.80	-4	3,135	-0.13%
2023/02/16	2	49.40	3	49.13	49.40	-1	3,203	-0.03%
2023/02/15	6	48.69	0	0.00	48.35	6	3,309	0.18%
2023/02/14	4	48.85	1	48.90	48.70	3	3,360	0.09%
2023/02/13	4	48.60	2	48.70	48.60	2	3,486	0.06%
2023/02/10	8	49.02	2	48.60	48.60	6	3,575	0.17%
2023/02/09	8	49.71	2	49.50	49.50	6	3,584	0.17%
2023/02/07	0	49.75	2	50.30	50.40	-2	3,610	-0.05%
2023/02/06	6	50.68	2	50.20	50.20	4	3,620	0.11%
2023/02/03	5	50.66	5	50.70	50.50	0	3,572	0.00%
2023/02/02	11	51.09	7.8	51.09	51.00	3.2	3,538	0.09%
2023/02/01	20	50.76	10	51.09	51.20	10	3,466	0.29%
2023/01/31	0	0.00	4	50.25	50.00	-4	3,418	-0.12%
2023/01/30	19	49.34	0	0.00	49.15	19	3,377	0.56%
2023/01/16	1	48.45	1	48.55	48.75	0	3,342	0.00%
2023/01/13	0.1	49.16	4	49.10	48.85	-3.9	3,331	-0.12%
2023/01/12	4	49.78	4	50.11	49.30	0	3,357	0.00%
2023/01/11	2	50.45	12	50.36	50.20	-10	3,330	-0.30%
2023/01/10	11	49.75	9	49.78	50.10	2	3,233	0.06%
2023/01/09	5	46.84	7	47.99	48.35	-2	3,069	-0.07%
2023/01/06	36	46.43	15	46.51	46.25	21	3,021	0.70%
2023/01/05	0	0.00	3	48.02	48.05	-3	3,003	-0.10%
2023/01/04	1	45.65	2	46.50	46.60	-1	2,941	-0.03%
2023/01/03	0	0.00	6	44.66	45.10	-6	2,957	-0.20%
2022/12/30	7	44.72	6	44.75	44.75	1	2,972	0.04%
2022/12/29	2	44.95	3	44.93	44.90	-1	2,986	-0.03%
2022/12/28	1.2	45.89	0	0.00	45.60	1.2	3,008	0.04%
2022/12/27	1	46.70	0	0.00	46.60	1	3,005	0.03%
2022/12/26	1.5	46.42	1	46.45	46.40	0.5	3,021	0.02%
2022/12/22	1	47.40	0	0.00	47.05	1	3,086	0.03%
2022/12/21	0	0.00	5	47.95	47.00	-5	3,128	-0.16%
2022/12/19	3	47.47	3	47.93	48.45	0	3,271	0.00%
2022/12/16	0	0.00	1	48.85	48.70	-1	3,311	-0.03%
2022/12/15	1	48.65	0	0.00	48.85	1	3,281	0.03%
2022/12/14	3	48.60	5	49.01	49.20	-2	3,271	-0.06%
2022/12/13	0	0.00	5	47.60	48.25	-5	3,195	-0.16%
2022/12/09	0	0.00	1	46.50	46.45	-1	3,163	-0.03%
2022/12/07	2	46.10	1	46.10	46.10	1	3,151	0.03%
2022/12/06	1	47.60	0	0.00	47.10	1	3,142	0.03%
2022/12/05	3	48.48	0	0.00	48.25	3	3,117	0.10%
2022/12/02	0	0.00	10	47.70	47.70	-10	3,101	-0.32%
2022/12/01	0	0.00	2	47.30	47.30	-2	3,097	-0.06%
2022/11/30	10	46.40	13	46.95	47.00	-3	3,108	-0.10%
2022/11/29	10	45.50	0	0.00	45.90	10	3,088	0.32%
2022/11/28	2	45.45	0	0.00	45.70	2	3,105	0.06%
2022/11/24	0	0.00	3	46.50	46.50	-3	3,140	-0.10%
2022/11/23	0	0.00	2.8	46.10	46.00	-2.8	3,177	-0.09%
2022/11/18	1	45.70	8	45.89	45.75	-7	3,220	-0.22%
2022/11/17	0	0.00	2	46.50	46.50	-2	3,202	-0.06%
2022/11/16	2	46.00	3	46.55	46.50	-1	3,187	-0.03%
2022/11/15	4	45.50	6	46.07	46.20	-2	3,176	-0.06%
2022/11/14	5	45.96	7	46.32	46.00	-2	3,231	-0.06%
2022/11/11	8	45.62	19	45.01	44.95	-11	3,195	-0.34%
2022/11/10	2	43.95	0	0.00	44.45	2	3,173	0.06%
2022/11/09	5	44.07	11	44.20	44.25	-6	3,162	-0.19%
2022/11/08	6	43.02	11	43.34	42.95	-5	3,088	-0.16%
2022/11/07	3	41.53	5	41.61	41.65	-2	3,075	-0.06%
2022/11/04	18	41.28	0	0.00	41.55	18	3,092	0.58%
2022/11/03	0	0.00	2	42.30	42.30	-2	3,067	-0.07%
2022/11/02	2	42.70	2	42.95	42.45	0	3,087	0.00%
2022/11/01	0	0.00	2	41.30	41.35	-2	3,085	-0.06%
2022/10/28	10	41.03	8	40.85	40.55	2	3,167	0.06%
2022/10/27	0	0.00	3	42.13	42.60	-3	3,166	-0.09%
2022/10/26	2	41.68	2	41.30	41.25	0	3,229	0.00%
2022/10/25	2	42.08	1	42.70	41.80	1	3,245	0.03%
2022/10/24	1	42.50	1	42.95	42.35	0	3,269	0.00%
2022/10/21	1	42.26	10	42.64	42.15	-9	3,345	-0.27%
2022/10/20	1	42.10	1	42.40	43.30	0	3,516	0.00%
2022/10/19	2	43.70	0	0.00	43.20	2	3,842	0.05%
2022/10/14	0	0.00	3	42.23	43.00	-3	3,880	-0.08%
2022/10/13	7	42.01	2	42.95	40.55	5	3,890	0.13%
2022/10/12	3	41.72	12	42.12	42.25	-9	3,880	-0.23%
2022/10/11	0	0.00	4	42.10	41.90	-4	3,898	-0.10%
2022/10/06	0	0.00	8	43.76	43.50	-8	3,908	-0.20%
2022/10/05	10	43.60	15	43.60	43.25	-5	3,915	-0.13%
2022/10/04	3	42.50	10	43.03	43.10	-7	3,920	-0.18%
2022/10/03	1	40.55	1	41.20	41.65	0	3,915	0.00%
2022/09/30	0	0.00	1.6	41.11	41.45	-1.6	3,944	-0.04%
2022/09/29	1	40.25	2	40.90	40.90	-1	3,985	-0.03%
2022/09/28	5	40.47	4	40.22	40.05	1	4,056	0.02%
2022/09/27	5	40.00	2	41.40	41.70	3	4,059	0.07%
2022/09/26	27.1	41.23	33	40.62	40.20	-5.9	4,066	-0.14%
2022/09/23	12.3	44.32	3	44.00	43.90	9.3	4,046	0.23%
2022/09/22	5	44.64	6	45.04	45.45	-1	4,042	-0.02%
2022/09/21	6	45.85	0	0.00	45.65	6	4,062	0.15%
2022/09/20	2	46.40	0	0.00	46.30	2	4,082	0.05%
2022/09/19	8	46.33	6	46.30	46.25	2	4,136	0.05%
2022/09/16	14	47.12	0	0.00	46.85	14	4,217	0.33%
2022/09/15	3	48.10	2	48.00	47.80	1	4,268	0.02%
2022/09/14	1	47.90	0	0.00	48.15	1	4,373	0.02%
2022/09/13	3	49.23	3	48.85	48.75	0	4,449	0.00%
2022/09/12	2	49.48	0	0.00	49.35	2	4,608	0.04%
2022/09/08	1	48.50	0	0.00	48.85	1	4,719	0.02%
2022/09/07	2	48.13	1	48.55	48.15	1	4,792	0.02%
2022/09/06	25	48.63	12	48.50	48.50	13	4,851	0.27%
2022/09/05	5	50.40	0	0.00	50.10	5	4,850	0.10%
2022/09/02	6	51.50	2	51.10	50.80	4	4,900	0.08%
2022/09/01	1	51.70	0	0.00	51.60	1	4,929	0.02%
2022/08/31	1	51.10	1	51.50	51.60	0	4,911	0.00%
2022/08/30	3	50.73	2	50.40	51.40	1	4,966	0.02%
2022/08/29	16	49.92	11	49.93	49.90	5	4,957	0.10%
2022/08/26	0	0.00	3	51.60	51.60	-3	4,968	-0.06%
2022/08/25	0	0.00	1	51.80	51.80	-1	5,039	-0.02%
2022/08/24	1	51.20	6	50.75	50.60	-5	5,118	-0.10%
2022/08/23	15	51.12	16	50.99	50.90	-1	5,206	-0.02%
2022/08/22	3	51.50	2	52.10	51.30	1	5,278	0.02%
2022/08/19	7	52.44	0	0.00	52.70	7	5,298	0.13%
2022/08/18	1	51.60	1	51.50	51.30	0	5,309	0.00%
2022/08/17	0	0.00	8	52.25	52.30	-8	5,316	-0.15%
2022/08/15	1	50.40	1	50.90	51.30	0	5,343	0.00%
2022/08/12	5	50.12	10	50.29	50.40	-5	5,469	-0.09%
2022/08/11	0	0.00	10	48.80	49.10	-10	5,628	-0.18%
2022/08/10	1	47.45	0	0.00	47.60	1	5,761	0.02%
2022/08/09	8	47.20	5	47.34	47.35	3	5,969	0.05%
2022/08/08	9	47.44	0	0.00	47.65	9	6,011	0.15%
2022/08/05	3	48.10	4	48.11	48.35	-1	6,018	-0.02%
2022/08/04	0	0.00	1	46.90	47.50	-1	6,038	-0.02%
2022/08/03	6	47.53	6	46.96	46.95	0	6,057	0.00%
2022/08/02	15	47.70	8	47.34	47.50	7	6,116	0.11%
2022/08/01	4	49.23	3	49.17	49.45	1	6,186	0.02%
2022/07/28	7	49.35	0	0.00	48.70	7	6,266	0.11%
2022/07/27	13	49.56	9	49.50	49.65	4	6,253	0.06%
2022/07/26	41.1	53.00	22	51.71	51.60	19.1	6,171	0.31%
2022/07/22	0	0.00	3	51.90	51.20	-3	5,928	-0.05%
2022/07/21	0	0.00	5	51.50	51.70	-5	6,093	-0.08%
2022/07/20	1	50.90	15	50.90	50.60	-14	6,118	-0.23%
2022/07/19	1	50.50	1	50.60	50.50	0	6,239	0.00%
2022/07/18	0	0.00	4	50.18	50.40	-4	6,351	-0.06%
2022/07/15	1	47.85	6	48.97	49.30	-5	6,377	-0.08%
2022/07/14	0	0.00	1	48.20	48.55	-1	6,424	-0.02%
2022/07/13	6	47.62	2	47.63	47.35	4	6,440	0.06%
2022/07/12	15.1	46.88	11	46.18	46.10	4.1	6,520	0.06%
2022/07/11	1	48.75	0	0.00	48.55	1	6,623	0.02%
2022/07/08	2	48.65	2	48.90	48.50	0	6,674	0.00%
2022/07/07	1	46.85	8	46.65	47.85	-7	6,678	-0.10%
2022/07/06	21	46.31	4	46.76	45.65	17	6,726	0.25%
2022/07/05	2	47.63	4	48.00	48.60	-2	6,922	-0.03%
2022/07/04	5	47.85	1	48.60	47.75	4	6,924	0.06%
2022/07/01	16	48.73	11	48.11	47.55	5	6,997	0.07%
2022/06/30	33	51.08	18	50.71	50.70	15	6,946	0.22%
2022/06/29	5	52.50	5	52.60	52.60	0	6,934	0.00%
2022/06/28	4	52.38	8	52.54	52.40	-4	6,962	-0.06%
2022/06/27	0	0.00	9	52.17	52.10	-9	7,128	-0.13%
2022/06/24	6	51.37	14	51.83	51.00	-8	7,542	-0.11%
2022/06/23	12	50.15	10	49.70	49.45	2	7,530	0.03%
2022/06/22	29	50.57	20	49.76	49.70	9	7,538	0.12%
2022/06/21	6	51.48	15	51.51	52.00	-9	7,515	-0.12%
2022/06/20	19	50.23	29	50.00	49.30	-10	7,558	-0.13%
2022/06/17	11	52.35	7	52.04	52.10	4	7,487	0.05%
2022/06/16	14	54.56	2	54.75	53.90	12	7,518	0.16%
2022/06/15	1	56.70	10	56.78	56.50	-9	7,647	-0.12%
2022/06/14	14.1	56.84	9	57.47	57.40	5.1	7,829	0.06%
2022/06/13	11	58.05	6	57.70	57.50	5	7,996	0.06%
2022/06/10	3	59.73	1	59.70	59.60	2	8,249	0.02%
2022/06/09	7	60.73	0	0.00	60.70	7	8,367	0.08%
2022/06/08	16	60.86	17	61.11	60.40	-1	8,512	-0.01%
2022/06/07	6	61.73	5	61.90	61.90	1	8,811	0.01%
2022/06/06	18	62.44	6	62.70	62.60	12	9,027	0.13%
2022/06/01	2	62.75	0	0.00	62.90	2	10,022	0.02%
2022/05/31	2	63.95	31	63.82	63.50	-29	10,685	-0.27%
2022/05/30	6.5	63.73	19	63.96	64.10	-12.5	10,894	-0.11%
2022/05/26	27	63.02	27	62.63	62.50	0	11,909	0.00%
2022/05/25	0	0.00	2	62.80	62.60	-2	13,324	-0.02%
2022/05/24	9	62.01	13	61.79	61.40	-4	13,840	-0.03%
2022/05/23	1	62.80	1	62.70	62.50	0	14,306	0.00%
2022/05/20	16	62.76	11	62.93	63.00	5	15,161	0.03%
2022/05/19	31	63.47	8	62.65	63.80	23	15,365	0.15%
2022/05/18	2	61.90	12.1	61.95	61.80	-10.1	15,854	-0.06%
2022/05/17	16	60.94	8.1	62.09	62.50	7.9	16,321	0.05%
2022/05/13	0	0.00	2	59.00	59.10	-2	18,237	-0.01%
2022/05/12	1	58.10	2	58.15	57.50	-1	18,911	-0.01%
2022/05/10	0	0.00	2	58.25	58.90	-2	20,231	-0.01%
2022/05/09	8.1	58.16	7	57.10	57.10	1.1	21,633	0.00%
2022/05/06	11	60.67	0	0.00	60.80	11	22,152	0.05%
2022/05/05	1	60.40	4	60.70	60.60	-3	22,940	-0.01%
2022/05/04	6	59.77	5	59.60	59.60	1	23,710	0.00%
2022/05/03	0	0.00	2	60.35	60.50	-2	24,349	-0.01%
2022/04/29	8	59.14	0	0.00	58.70	8	25,173	0.03%
2022/04/28	12	58.71	13	59.42	58.90	-1	25,896	0.00%
2022/04/27	28.1	57.07	13	57.98	57.90	15.1	27,075	0.06%
2022/04/26	2	60.05	1	60.00	59.20	1	28,268	0.00%
2022/04/25	10.2	59.90	25	59.17	59.10	-14.8	29,290	-0.05%
2022/04/22	24.1	62.62	3	62.10	62.10	21.1	30,060	0.07%
2022/04/21	0	0.00	1	62.20	62.10	-1	30,703	0.00%
2022/04/20	3	62.17	3	62.10	62.10	0	31,446	0.00%
2022/04/19	4	62.40	2	63.50	62.40	2	32,364	0.01%
2022/04/18	18	62.13	15	62.08	62.30	3	33,514	0.01%
2022/04/15	11.3	63.68	9	62.91	62.90	2.3	34,592	0.01%
2022/04/14	12	65.46	5	65.50	65.50	7	35,611	0.02%
2022/04/13	2	65.45	3	65.40	65.80	-1	36,100	0.00%
2022/04/12	0.5	66.27	0	0.00	64.80	0.5	36,756	0.00%
2022/04/11	43.5	66.04	7	65.47	65.50	36.5	36,704	0.10%
2022/04/08	2	68.60	1	68.60	68.60	1	36,499	0.00%
2022/04/07	11	69.17	1	68.80	68.40	10	36,448	0.03%
2022/04/06	2	70.15	0	0.00	70.40	2	36,319	0.01%
2022/04/01	13	70.88	1	70.60	71.20	12	36,277	0.03%
2022/03/31	3	71.67	1	72.50	71.50	2	36,243	0.01%
2022/03/30	15.4	72.63	6	72.50	72.20	9.4	36,175	0.03%
2022/03/29	37	73.82	26	73.48	73.90	11	35,984	0.03%
2022/03/28	5	69.52	0	0.00	69.80	5	35,529	0.01%
2022/03/25	16	70.89	2	71.30	70.70	14	35,455	0.04%
2022/03/24	5	72.10	3	72.10	72.10	2	35,367	0.01%
2022/03/23	5	72.30	9	71.64	71.60	-4	35,323	-0.01%
2022/03/22	1	72.20	5	71.70	71.80	-4	35,238	-0.01%
2022/03/21	2	72.15	11	72.28	72.30	-9	35,157	-0.03%
2022/03/18	21	70.56	21	71.41	71.80	0	35,096	0.00%
2022/03/17	10	70.80	16	71.06	71.60	-6	34,960	-0.02%
2022/03/16	7	68.59	5	68.56	68.50	2	34,790	0.01%
2022/03/15	12	69.07	13.1	68.95	69.40	-1.1	34,637	0.00%
2022/03/14	8	71.99	6	71.93	71.20	2	34,394	0.01%
2022/03/11	8	71.11	4	71.35	71.10	4	34,263	0.01%
2022/03/10	16	71.51	16	71.79	71.00	0	34,145	0.00%
2022/03/09	23	69.70	23	69.65	69.90	0	33,836	0.00%
2022/03/08	45.1	70.03	35	69.82	68.60	10.1	33,819	0.03%
2022/03/07	22	71.20	40.5	71.67	71.30	-18.5	33,300	-0.06%
2022/03/04	80.1	76.11	56	74.85	74.30	24.1	32,853	0.07%
2022/03/03	8	79.10	8	79.41	78.70	0	32,178	0.00%
2022/03/02	35	78.18	17	78.37	78.50	18	31,991	0.06%
2022/03/01	35	78.81	50	79.63	80.10	-15	31,546	-0.05%
2022/02/25	138.1	81.56	49	79.96	79.00	89.1	30,972	0.29%	大買/
2022/02/24	40	87.74	29	87.80	85.80	11	29,671	0.04%
2022/02/23	5	88.64	11	88.96	90.30	-6	29,280	-0.02%
2022/02/22	37	88.39	27	87.96	86.90	10	28,803	0.03%
2022/02/21	29	88.79	20	88.86	88.40	9	27,971	0.03%
2022/02/18	77.3	89.58	72	89.61	90.30	5.3	27,695	0.02%
2022/02/17	33.3	91.68	31	92.42	92.00	2.3	27,061	0.01%
2022/02/16	68	94.54	73.9	94.64	91.80	-5.8	26,492	-0.02%
2022/02/15	106.3	99.39	61	97.45	95.30	45.3	25,583	0.18%	大買/
2022/02/14	32	98.54	39	99.70	100.00	-7	25,125	-0.03%
2022/02/11	19.1	101.41	26.5	102.89	100.00	-7.4	24,836	-0.03%
2022/02/10	22.5	101.40	17.3	101.15	101.00	5.2	24,267	0.02%
2022/02/09	44.3	98.73	59.5	99.50	103.50	-15.2	23,517	-0.06%
2022/02/08	36	94.57	20.3	94.94	94.80	15.7	22,098	0.07%
2022/02/07	13.3	92.77	17.1	94.19	93.40	-3.8	21,517	-0.02%
2022/01/26	19	88.29	24.2	89.31	90.00	-5.2	20,715	-0.03%
2022/01/25	19	89.11	23	88.33	86.60	-4	20,009	-0.02%
2022/01/24	39	91.49	28	92.30	90.80	11	19,444	0.06%
2022/01/21	24	94.06	15.5	94.02	91.80	8.5	18,561	0.05%
2022/01/20	60	95.80	51	95.99	96.50	9	17,831	0.05%
2022/01/19	35.2	94.44	68.5	94.85	95.90	-33.3	16,595	-0.20%
2022/01/18	43.1	94.40	28.1	94.92	91.60	15	15,243	0.10%
2022/01/17	13	91.78	14.5	92.20	94.20	-1.5	14,151	-0.01%
2022/01/14	7	88.40	13	88.67	88.00	-6	13,253	-0.05%
2022/01/13	31.2	90.58	19.4	90.17	88.60	11.8	12,515	0.09%
2022/01/12	43	93.87	32.8	94.46	92.70	10.2	11,747	0.09%
2022/01/11	43	94.34	50.5	93.84	92.70	-7.5	10,845	-0.07%
2022/01/10	33	91.60	40.3	92.43	94.20	-7.3	9,689	-0.08%
2022/01/07	19	88.91	29.6	88.92	89.10	-10.6	8,554	-0.12%
2022/01/06	6	84.23	22	84.38	85.20	-16	7,408	-0.22%
2022/01/05	13	82.73	81.5	82.34	84.10	-68.5	6,874	-1.00%
2022/01/04	0	0.00	10	79.32	79.40	-10	6,190	-0.16%
2022/01/03	9	78.34	9.5	78.63	79.00	-0.5	6,155	-0.01%
2021/12/30	0	0.00	3	76.50	76.70	-3	6,102	-0.05%
2021/12/28	3	76.80	3	76.90	76.70	0	6,198	0.00%
2021/12/27	8	77.41	0	0.00	77.50	8	6,224	0.13%
2021/12/23	0	0.00	1	76.50	76.80	-1	6,263	-0.02%
2021/12/22	5.1	76.06	4	76.08	75.90	1.1	6,285	0.02%
2021/12/21	0	0.00	1	75.90	76.00	-1	6,286	-0.02%
2021/12/20	7	76.13	0	0.00	75.80	7	6,313	0.11%
2021/12/17	1	76.40	0	0.00	76.50	1	6,360	0.02%
2021/12/16	3	78.10	20	77.50	78.10	-17	6,379	-0.27%
2021/12/15	0.5	77.10	0	0.00	76.90	0.5	6,387	0.01%
2021/12/14	7	77.43	6	76.80	76.80	1	6,431	0.02%
2021/12/13	0	0.00	1	79.00	79.50	-1	6,391	-0.02%
2021/12/10	0	0.00	3	77.40	77.30	-3	6,414	-0.05%
2021/12/09	0	0.00	3	78.80	78.50	-3	6,350	-0.05%
2021/12/08	8	79.08	2	78.30	78.30	6	6,306	0.10%
2021/12/07	6	79.30	0	0.00	79.30	6	6,251	0.10%
2021/12/06	0	0.00	3	79.90	80.20	-3	6,240	-0.05%
2021/12/02	14	80.10	11.1	82.03	79.10	2.9	6,285	0.05%
2021/12/01	0	0.00	17	79.58	79.60	-17	6,132	-0.28%
2021/11/30	0	0.00	4	78.63	77.40	-4	6,133	-0.07%
2021/11/29	5	74.10	6	75.33	75.30	-1	6,152	-0.02%
2021/11/26	11	76.35	6	76.03	76.00	5	6,160	0.08%
2021/11/25	10	78.50	4.8	78.14	78.00	5.2	6,182	0.08%
2021/11/24	12.1	78.92	7	78.79	78.70	5.1	6,157	0.08%
2021/11/23	8	82.70	11	82.06	80.20	-3	6,120	-0.05%
2021/11/22	2	80.75	4	81.23	80.40	-2	5,966	-0.03%
2021/11/19	2	79.60	11	79.29	79.00	-9	5,948	-0.15%
2021/11/18	1	79.10	5.1	79.50	79.10	-4.1	6,018	-0.07%
2021/11/17	6	78.62	5	78.70	78.70	1	6,031	0.02%
2021/11/16	5	78.10	2	78.05	77.30	3	6,117	0.05%
2021/11/15	2	77.60	2	78.15	77.50	0	6,384	0.00%
2021/11/12	26	78.36	17	78.12	77.00	9	6,765	0.13%
2021/11/11	13	80.23	11	80.96	80.90	2	6,873	0.03%
2021/11/10	17	77.60	23.1	79.77	80.90	-6.1	6,888	-0.09%
2021/11/09	1	75.90	1	76.20	75.90	0	7,171	0.00%
2021/11/08	11	75.04	11	76.55	76.60	0	7,199	0.00%
2021/11/04	11	77.01	16	76.86	76.50	-5	7,294	-0.07%
2021/11/03	4	75.00	4	76.10	76.10	0	7,374	0.00%
2021/11/02	20	75.60	12	74.80	74.80	8	7,505	0.11%
2021/11/01	10	74.97	23.1	76.23	76.80	-13.1	7,560	-0.17%
2021/10/29	12	73.30	12	73.23	73.00	0	7,549	0.00%
2021/10/28	6	73.00	6	73.10	73.10	0	7,627	0.00%
2021/10/27	3	71.90	5	72.96	72.90	-2	7,781	-0.03%
2021/10/22	0	0.00	1	72.80	72.60	-1	8,606	-0.01%
2021/10/21	1	71.20	21	72.67	71.80	-20	8,948	-0.22%
2021/10/20	6	72.53	8	72.61	72.60	-2	9,167	-0.02%
2021/10/19	20	72.90	8	72.15	72.50	12	9,722	0.12%
2021/10/15	8	68.98	1	70.20	70.40	7	9,721	0.07%
2021/10/12	0	0.00	5	67.90	67.90	-5	9,755	-0.05%
2021/10/08	0.1	69.40	0	0.00	69.40	0.1	9,755	0.00%
2021/10/07	0	0.00	4	67.80	69.00	-4	9,784	-0.04%
2021/10/06	16	68.09	12	66.20	67.00	4	9,789	0.04%
2021/10/05	3	65.60	11	67.92	68.90	-8	9,772	-0.08%
2021/10/04	0	0.00	1	68.50	67.10	-1	9,757	-0.01%
2021/10/01	3	69.46	2	68.85	68.10	1	9,712	0.01%
2021/09/30	8	70.29	0	0.00	71.00	8	9,687	0.08%
2021/09/29	1	69.70	2	69.80	70.00	-1	9,686	-0.01%
2021/09/28	0	0.00	2	71.60	71.20	-2	9,674	-0.02%
2021/09/24	15	71.07	3	71.83	72.40	12	9,693	0.12%
2021/09/23	4	70.65	1	69.70	69.60	3	9,649	0.03%
2021/09/22	7.2	69.97	11	69.80	69.80	-3.9	9,632	-0.04%
2021/09/17	15.1	70.47	28	71.33	71.80	-13	9,625	-0.13%
2021/09/16	2	71.55	1	72.10	71.10	1	9,620	0.01%
2021/09/15	2	71.95	8	71.80	71.80	-6	9,620	-0.06%
2021/09/14	0	0.00	2	73.10	73.80	-2	9,572	-0.02%
2021/09/13	3	73.70	6.5	73.14	73.10	-3.5	9,618	-0.04%
2021/09/10	3	73.40	2	73.60	73.80	1	9,745	0.01%
2021/09/09	3	72.57	0	0.00	72.80	3	9,923	0.03%
2021/09/08	6	72.08	6	73.77	72.00	0	10,010	0.00%
2021/09/07	7	74.91	28	74.20	74.30	-21	9,933	-0.21%
2021/09/06	5	74.94	7	75.00	74.20	-2	9,903	-0.02%
2021/09/03	1	76.10	27	76.67	76.60	-26	9,837	-0.26%
2021/09/02	6	77.78	3	78.17	76.80	3	9,771	0.03%
2021/09/01	2	77.30	6	77.98	78.30	-4	9,711	-0.04%
2021/08/31	24	77.33	0	0.00	77.30	24	9,659	0.25%
2021/08/30	5.1	75.85	1	76.50	76.30	4.1	9,577	0.04%
2021/08/27	4	75.83	9	75.96	76.10	-5	9,578	-0.05%
2021/08/26	6	75.30	0	0.00	75.20	6	9,574	0.06%
2021/08/25	3	75.33	17	76.06	76.50	-14	9,540	-0.15%
2021/08/24	5.1	74.24	6	75.52	73.90	-0.9	9,429	-0.01%
2021/08/23	16	74.38	10	74.44	75.70	6	9,357	0.06%
2021/08/20	34.1	74.16	11	73.95	73.30	23.1	9,330	0.25%
2021/08/19	25	77.57	10	75.70	74.90	15	9,186	0.16%
2021/08/18	24	80.20	9	79.08	81.20	15	8,892	0.17%
2021/08/17	10	83.95	17.7	84.69	84.00	-7.7	8,497	-0.09%
2021/08/16	7.1	81.58	19	82.95	83.90	-11.9	8,034	-0.15%
2021/08/13	25	82.21	17	83.18	81.40	8	7,646	0.10%
2021/08/12	0.1	75.30	0	0.00	76.00	0.1	7,064	0.00%
2021/08/11	1	75.00	3.2	74.81	73.90	-2.2	7,098	-0.03%
2021/08/10	15	75.61	9	75.40	74.90	6	7,179	0.08%
2021/08/09	20	78.94	1	80.30	77.40	19	7,331	0.26%
2021/08/06	11	81.87	5	81.74	80.80	6	7,261	0.08%
2021/08/05	24	85.15	34	85.14	84.00	-10	7,248	-0.14%
2021/08/04	2	83.70	5	84.34	84.40	-3	7,301	-0.04%
2021/08/03	2	83.65	5	83.70	83.50	-3	7,288	-0.04%
2021/08/02	7	84.23	13	83.45	84.30	-6	7,256	-0.08%
2021/07/30	15	82.71	7	81.94	82.00	8	7,091	0.11%
2021/07/29	10	82.37	19.7	83.03	83.80	-9.7	6,713	-0.14%
2021/07/28	11	78.74	6	79.73	79.40	5	6,486	0.08%
2021/07/27	6	82.70	12	82.73	81.70	-6	6,537	-0.09%
2021/07/26	6.2	81.81	12	81.74	82.30	-5.8	6,339	-0.09%
2021/07/23	13	81.05	15	81.08	80.20	-2	6,147	-0.03%
2021/07/22	0	0.00	2	75.00	75.20	-2	5,639	-0.04%
2021/07/21	0	0.00	1	72.60	71.20	-1	5,646	-0.02%
2021/07/20	1	73.50	8	73.15	72.10	-7	5,685	-0.12%
2021/07/19	4	74.90	1	75.40	74.80	3	5,711	0.05%
2021/07/16	0	0.00	0.2	76.40	76.00	-0.2	5,860	0.00%
2021/07/15	1	75.90	3	75.80	76.00	-2	6,155	-0.03%
2021/07/14	1	77.00	10	75.70	75.90	-9	6,469	-0.14%
2021/07/13	1	78.80	103	78.98	77.50	-102	6,575	-1.55%	大賣/鉅額交易
2021/07/12	0	0.00	3	78.00	78.30	-3	6,607	-0.05%
2021/07/08	1	77.50	4	77.90	77.10	-3	6,723	-0.04%
2021/07/07	4	78.00	0	0.00	77.00	4	6,822	0.06%
2021/07/05	0	0.00	2.5	78.98	79.10	-2.5	7,200	-0.03%
2021/07/02	0	0.00	2	77.90	77.80	-2	7,272	-0.03%
2021/07/01	0	77.03	2	78.00	76.70	-2	7,342	-0.03%
2021/06/29	0	0.00	4	77.70	77.50	-4	7,484	-0.05%
2021/06/28	5	78.54	2	78.20	78.20	3	7,517	0.04%
2021/06/25	0.1	80.80	3.5	80.59	79.60	-3.4	7,529	-0.05%
2021/06/24	1	80.50	11	80.04	79.70	-10	7,529	-0.13%
2021/06/23	0	0.00	3	79.40	79.40	-3	7,520	-0.04%
2021/06/22	1	80.90	1	80.50	79.40	0	7,527	0.00%
2021/06/21	4	80.63	4	80.85	79.70	0	7,593	0.00%
2021/06/18	24	80.24	11.1	79.11	78.20	12.9	7,613	0.17%
2021/06/17	0	0.00	2	79.85	80.00	-2	7,505	-0.03%
2021/06/16	0.1	77.00	4	77.50	76.60	-3.9	7,592	-0.05%
2021/06/15	2	77.20	1	77.00	77.50	1	7,667	0.01%
2021/06/10	0	0.00	4	74.88	75.20	-4	7,783	-0.05%
2021/06/09	4	75.05	0	0.00	74.60	4	7,867	0.05%
2021/06/08	0	0.00	4	76.30	76.10	-4	7,877	-0.05%
2021/06/07	2	75.40	2.5	76.60	77.00	-0.5	7,884	-0.01%
2021/06/03	0	0.00	1	77.40	76.50	-1	7,972	-0.01%
2021/06/02	2	75.70	0	0.00	76.30	2	8,151	0.02%
2021/06/01	0	0.00	6	76.52	75.90	-6	8,275	-0.07%
2021/05/31	8	75.60	3	75.60	75.50	5	8,555	0.06%
2021/05/28	3	74.50	13	74.32	76.00	-10	9,043	-0.11%
2021/05/27	5	73.10	0	0.00	73.10	5	9,086	0.06%
2021/05/26	5	73.20	0	0.00	73.10	5	9,156	0.05%
2021/05/25	1	70.90	0	0.00	70.80	1	9,256	0.01%
2021/05/24	0	0.00	0.4	70.50	70.90	-0.4	9,310	0.00%
2021/05/21	0	0.00	1	70.80	69.30	-1	9,384	-0.01%
2021/05/20	0	0.00	18	69.33	69.10	-18	9,449	-0.19%
2021/05/19	3	66.50	0	0.00	66.80	3	9,421	0.03%
2021/05/18	3	66.73	7	68.00	68.20	-4	9,433	-0.04%
2021/05/17	0	0.00	34	65.49	64.80	-34	9,396	-0.36%
2021/05/14	17	62.59	3	61.90	61.80	14	9,156	0.15%
2021/05/13	10.2	60.67	14	62.79	61.80	-3.8	9,102	-0.04%
2021/05/12	34.2	65.39	32	65.20	64.20	2.2	9,007	0.02%
2021/05/11	7	72.34	3	71.77	71.20	4	8,858	0.05%
2021/05/10	2	75.55	24	74.75	76.30	-22	8,857	-0.25%
2021/05/07	2	74.20	5	75.20	74.90	-3	8,907	-0.03%
2021/05/06	1	72.60	33	73.35	72.90	-32	9,028	-0.35%
2021/05/05	11	73.01	30	73.80	72.00	-19	9,040	-0.21%
2021/05/04	18.5	74.10	9	73.18	73.00	9.5	9,100	0.10%
2021/05/03	18	79.53	22	78.26	77.90	-4	9,052	-0.04%
2021/04/29	12	81.07	3	80.97	80.80	9	9,174	0.10%
2021/04/28	1.5	81.23	13	81.32	81.30	-11.5	9,278	-0.12%
2021/04/27	8	81.90	2	82.20	81.70	6	9,791	0.06%
2021/04/26	7	82.66	5	82.10	82.10	2	9,888	0.02%
2021/04/23	5.5	82.87	12	83.38	82.70	-6.5	9,983	-0.07%
2021/04/22	16	83.67	15	84.29	82.30	1	10,015	0.01%
2021/04/21	39	84.78	7.2	84.11	83.40	31.9	9,934	0.32%
2021/04/20	22.5	85.99	18.3	86.13	86.00	4.2	9,803	0.04%
2021/04/16	5.1	82.00	1	81.90	81.90	4.1	9,788	0.04%
2021/04/15	1	81.50	1	81.50	82.20	0	9,946	0.00%
2021/04/14	26	82.29	51.5	81.19	81.20	-25.5	10,053	-0.25%
2021/04/13	7	81.84	9	81.71	81.60	-2	10,045	-0.02%
2021/04/12	13	83.48	4	83.53	82.30	9	10,087	0.09%
2021/04/09	21	84.06	15	83.97	83.60	6	10,053	0.06%
2021/04/08	11	83.24	0	0.00	82.90	11	9,934	0.11%
2021/04/07	5	82.70	0	0.00	82.70	5	9,982	0.05%
2021/04/06	2	82.70	2	82.90	82.90	0	10,037	0.00%
2021/04/01	18	81.82	11	81.61	81.70	7	10,090	0.07%
2021/03/31	2.5	82.92	2	82.20	82.10	0.5	10,134	0.00%
2021/03/30	7.5	83.26	0	0.00	83.00	7.5	10,210	0.07%
2021/03/29	0	0.00	1	83.90	83.50	-1	10,311	-0.01%
2021/03/26	0	0.00	2	83.65	84.30	-2	10,426	-0.02%
2021/03/25	3	82.90	4	83.13	83.00	-1	10,576	-0.01%
2021/03/24	10	83.14	9	83.07	83.10	1	10,717	0.01%
2021/03/23	3.2	84.76	6	85.02	84.10	-2.8	10,757	-0.03%
2021/03/22	4.4	83.60	2.3	84.03	84.50	2.1	10,753	0.02%
2021/03/19	10	84.10	4	83.95	83.70	6	10,853	0.06%
2021/03/18	17	85.55	14	86.03	85.70	3	10,791	0.03%
2021/03/17	6	86.17	3.5	85.66	84.80	2.5	10,871	0.02%
2021/03/16	0	0.00	2	84.10	85.00	-2	10,968	-0.02%
2021/03/15	11	84.31	9	84.90	84.70	2	11,109	0.02%
2021/03/11	8	83.45	0.6	83.28	83.80	7.4	11,408	0.06%
2021/03/10	1	83.10	1	83.20	82.50	0	11,617	0.00%
2021/03/09	1	81.50	2	82.10	82.30	-1	11,808	-0.01%
2021/03/08	22	84.25	4	83.23	83.10	18	11,923	0.15%
2021/03/05	9	86.27	2	86.60	86.00	7	11,813	0.06%
2021/03/04	30	87.95	46	88.75	88.00	-16	11,800	-0.14%
2021/03/03	28	87.43	51.9	88.03	86.90	-23.9	11,497	-0.21%
2021/03/02	1	85.90	8	85.73	84.70	-7	10,728	-0.07%
2021/02/26	2	85.05	5.2	85.23	85.80	-3.2	10,785	-0.03%
2021/02/25	2	86.15	21.5	86.19	86.10	-19.5	10,882	-0.18%
2021/02/24	2	85.85	28	85.83	85.50	-26	10,861	-0.24%
2021/02/23	17	86.02	1	85.50	85.50	16	10,941	0.15%
2021/02/22	0	0.00	12	85.16	85.20	-12	11,050	-0.11%
2021/02/19	16	84.54	1	84.30	84.00	15	11,093	0.14%
2021/02/18	0	0.00	5	84.18	83.80	-5	11,244	-0.04%
2021/02/17	2	83.40	20	83.29	84.20	-18	11,427	-0.16%
2021/02/05	6	80.60	1	80.40	80.60	5	11,468	0.04%
2021/02/04	5	80.30	2.5	80.31	80.00	2.5	11,811	0.02%
2021/02/03	14	80.86	10	80.40	80.40	4	12,214	0.03%
2021/02/02	5	81.58	6	81.42	81.20	-1	12,580	-0.01%
2021/02/01	10	80.64	1	80.80	80.80	9	12,892	0.07%
2021/01/29	6	82.85	3.3	82.79	82.50	2.7	13,188	0.02%
2021/01/28	5	83.08	1	83.20	83.10	4	13,491	0.03%
2021/01/27	5	83.44	6	84.10	84.90	-1	13,657	-0.01%
2021/01/26	10	84.61	7.1	85.86	83.80	3	14,290	0.02%
2021/01/25	8.5	85.88	8.1	86.72	86.20	0.4	14,724	0.00%
2021/01/22	15	87.40	19	87.92	88.30	-4	15,040	-0.03%
2021/01/21	5.4	86.78	13	85.93	85.20	-7.7	14,644	-0.05%
2021/01/20	38.2	85.97	52.4	87.52	85.00	-14.3	14,981	-0.10%
2021/01/19	9	83.26	10.5	83.76	84.00	-1.5	12,243	-0.01%
2021/01/18	12	80.79	24	82.15	82.30	-12	12,257	-0.10%
2021/01/15	6.7	81.00	15.2	79.79	79.90	-8.5	12,353	-0.07%
2021/01/14	24.6	81.73	9	82.30	82.30	15.6	13,122	0.12%
2021/01/13	6.3	80.32	28	80.63	80.50	-21.7	14,496	-0.15%
2021/01/12	70.1	80.14	80.5	77.74	77.40	-10.4	15,443	-0.07%
2021/01/11	28.3	83.83	18	82.78	82.80	10.3	13,101	0.08%
2021/01/08	27.4	84.30	28.1	84.54	84.50	-0.7	15,124	0.00%