富采 (3714)-元大-彰化民生券商分點個股進出

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
45.50
漲跌
▲0.25
漲幅
+0.55%
成交量
2,024張
產業
上市光電類股
584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－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/06/17	2	45.28	0	0.00	45.25	2	3,042	0.07%
2024/06/14	0	0.00	1.4	44.55	44.55	-1.4	3,036	-0.05%
2024/06/13	4	43.45	0	0.00	43.55	4	3,030	0.13%
2024/06/11	1	44.00	2	43.80	43.70	-1	3,054	-0.03%
2024/06/07	5	44.85	11	44.99	44.95	-6	3,040	-0.20%
2024/06/06	4	43.18	13	43.14	43.05	-9	3,003	-0.30%
2024/06/05	7	43.46	30	43.72	43.60	-23	2,978	-0.77%
2024/06/04	0	0.00	0	44.30	44.30	0	2,975	0.00%
2024/06/03	2	45.25	2	45.08	44.90	0	3,000	0.00%
2024/05/31	4	45.55	1	45.70	45.70	3	3,005	0.10%
2024/05/30	39	45.96	0	0.00	45.10	39	3,014	1.29%
2024/05/29	4	47.23	22	47.52	47.00	-18	2,972	-0.61%
2024/05/28	29	48.21	17.1	48.14	48.40	11.9	2,912	0.41%
2024/05/27	0	0.00	10	44.43	44.35	-10	2,712	-0.37%
2024/05/24	8	44.98	0	0.00	44.50	8	2,709	0.30%
2024/05/23	0	45.55	14	45.57	45.65	-14	2,674	-0.52%
2024/05/22	2	45.60	0	0.00	46.10	2	2,652	0.08%
2024/05/21	1	44.50	8	45.46	45.80	-7	2,623	-0.27%
2024/05/20	8	44.00	2	44.80	45.10	6	2,577	0.23%
2024/05/16	0	44.30	2	44.25	44.35	-2	2,553	-0.08%
2024/05/15	2	43.00	6	42.98	43.00	-4	2,494	-0.16%
2024/05/14	4	43.08	0	0.00	42.80	4	2,512	0.16%
2024/05/13	0.1	42.75	0	0.00	42.85	0.1	2,509	0.00%
2024/05/10	0.2	42.76	2	42.95	43.00	-1.8	2,501	-0.07%
2024/05/08	0.1	43.05	0	0.00	43.65	0.1	2,458	0.00%
2024/05/07	2	43.00	1	43.25	43.45	1	2,434	0.04%
2024/05/06	0	0.00	2	43.60	43.30	-2	2,390	-0.08%
2024/05/03	1	42.80	0	42.90	42.60	1	2,330	0.04%
2024/05/02	0	0.00	0	42.90	43.20	0	2,301	0.00%
2024/04/30	0.1	42.50	0	0.00	42.85	0.1	2,285	0.00%
2024/04/29	1	42.00	14	42.40	42.90	-13	2,278	-0.57%
2024/04/26	7	41.49	5	41.59	41.15	2	2,234	0.09%
2024/04/24	0.1	40.05	0	0.00	40.30	0.1	2,143	0.00%
2024/04/19	2	39.05	0	0.00	38.55	2	2,174	0.09%
2024/04/18	1	39.50	0	0.00	39.75	1	2,148	0.05%
2024/04/15	2	40.35	0	0.00	40.20	2	2,150	0.09%
2024/04/12	0	0.00	1	40.00	40.10	-1	2,277	-0.04%
2024/04/11	1	40.30	6	40.14	40.60	-5	2,264	-0.22%
2024/04/10	1	39.60	4	39.78	39.90	-3	2,195	-0.14%
2024/04/09	1	39.45	0	0.00	39.05	1	2,189	0.05%
2024/04/08	0	0.00	0.1	38.65	38.55	-0.1	2,167	0.00%
2024/04/01	0.1	39.50	5	39.00	39.50	-5	2,199	-0.23%
2024/03/29	2.3	38.33	1	38.30	38.30	1.3	2,202	0.06%
2024/03/27	1	38.30	0	0.00	39.00	1	2,225	0.04%
2024/03/26	10.3	38.86	1	38.85	38.60	9.3	2,198	0.42%
2024/03/25	4	39.94	2	40.43	39.80	2	2,143	0.09%
2024/03/22	2.2	40.00	10.1	40.05	40.05	-7.9	2,130	-0.37%
2024/03/21	0	0.00	4	40.25	40.25	-4	2,121	-0.19%
2024/03/19	5.3	39.95	1	40.15	39.90	4.3	2,111	0.20%
2024/03/18	1	39.95	0	0.00	40.00	1	2,096	0.05%
2024/03/15	8.1	39.54	0	0.00	39.65	8.1	2,075	0.39%
2024/03/14	5	40.10	0	0.00	39.90	5	2,045	0.24%
2024/03/13	1	40.15	0	0.00	40.20	1	2,022	0.05%
2024/03/12	2	40.70	3	40.88	41.00	-1	2,006	-0.05%
2024/03/11	0	0.00	2	40.38	40.70	-2	1,992	-0.10%
2024/03/08	5	40.43	2	40.10	40.15	3	1,979	0.15%
2024/03/07	7	41.02	3	41.40	40.95	4	1,919	0.21%
2024/03/06	13	41.68	0	0.00	41.95	13	1,868	0.70%
2024/03/05	1	41.80	0	0.00	42.35	1	1,845	0.05%
2024/03/04	5	41.69	0	0.00	41.50	5	1,815	0.28%
2024/03/01	12	42.13	12	42.09	42.00	0	1,773	0.00%
2024/02/29	2	42.70	0.1	42.90	42.90	1.9	1,732	0.11%
2024/02/26	7	43.31	0	0.00	43.45	7	1,700	0.41%
2024/02/23	6	44.47	0	0.00	44.30	6	1,672	0.36%
2024/02/22	2	44.95	1	44.95	44.95	1	1,673	0.06%
2024/02/19	1	44.75	6	45.08	45.10	-5	1,666	-0.30%
2024/02/16	0	0.00	1	43.70	43.70	-1	1,655	-0.06%
2024/02/15	0	43.13	0	0.00	43.35	0	1,639	0.00%
2024/02/05	0	42.05	0	0.00	41.95	0	1,596	0.00%
2024/02/02	1	42.55	0	0.00	42.40	1	1,587	0.06%
2024/02/01	0	42.30	0	0.00	42.30	0	1,582	0.00%
2024/01/26	0	43.37	0	0.00	42.95	0	1,570	0.00%
2024/01/25	3	43.57	0	0.00	43.40	3	1,583	0.19%
2024/01/24	5	43.76	1	43.75	43.75	4	1,637	0.24%
2024/01/22	8	41.34	5	41.95	42.60	3	1,614	0.19%
2024/01/19	3	42.50	3	43.00	43.05	0	1,569	0.00%
2024/01/17	8	43.16	0	0.00	42.60	8	1,551	0.52%
2024/01/16	7	43.41	3	43.65	43.65	4	1,514	0.26%
2024/01/11	7	44.63	0	0.00	45.05	7	1,498	0.47%
2024/01/10	0	0.00	0.2	45.10	44.50	-0.2	1,561	-0.01%
2024/01/09	2	45.95	0	0.00	45.25	2	1,551	0.13%
2024/01/08	12	46.95	15.2	47.85	46.60	-3.2	1,523	-0.21%
2024/01/04	1	45.05	6	44.79	44.70	-5	1,385	-0.36%
2024/01/02	2	46.30	0	0.00	46.35	2	1,371	0.15%
2023/12/29	4	46.19	0	0.00	46.30	4	1,373	0.29%
2023/12/28	2.1	46.18	1	46.25	46.15	1.1	1,391	0.08%
2023/12/27	0	0.00	0.2	46.40	46.25	-0.2	1,379	-0.01%
2023/12/26	6	46.05	2	45.95	46.10	4	1,356	0.29%
2023/12/25	1	45.45	5	45.10	45.60	-4	1,334	-0.30%
2023/12/22	1	44.20	2	44.00	44.00	-1	1,290	-0.08%
2023/12/20	5	43.60	8	43.55	43.65	-3	1,283	-0.23%
2023/12/19	1	43.40	0	0.00	43.40	1	1,278	0.08%
2023/12/18	5	45.50	1	45.35	44.65	4	1,273	0.31%
2023/12/15	8	45.50	0	0.00	45.35	8	1,268	0.63%
2023/12/14	5	45.20	1.4	45.17	45.20	3.6	1,257	0.29%
2023/12/12	5	44.20	0.1	44.25	44.25	4.9	1,256	0.39%
2023/12/05	2	45.25	0	0.00	45.15	2	1,270	0.16%
2023/12/01	0	0.00	6.1	45.65	45.50	-6.1	1,285	-0.47%
2023/11/29	0.1	45.80	0	0.00	45.85	0.1	1,280	0.01%
2023/11/27	0	0.00	3	45.60	44.90	-3	1,281	-0.23%
2023/11/24	0.1	45.55	4	45.70	45.60	-3.9	1,284	-0.30%
2023/11/23	0	0.00	4	45.65	45.35	-4	1,285	-0.31%
2023/11/22	2	44.90	0	45.00	45.15	2	1,267	0.16%
2023/11/21	4	45.00	0	0.00	45.05	4	1,267	0.32%
2023/11/17	1	44.50	0	0.00	44.70	1	1,245	0.08%
2023/11/16	1	44.40	0	0.00	44.60	1	1,246	0.08%
2023/11/15	9	44.37	0	44.55	44.55	9	1,253	0.72%
2023/11/10	0	42.80	0	0.00	42.65	0	1,257	0.00%
2023/11/07	1	43.30	0	0.00	43.20	1	1,324	0.08%
2023/11/06	1	43.20	1	43.55	43.65	0	1,361	0.00%
2023/11/03	0.1	43.45	0	0.00	43.65	0.1	1,361	0.00%
2023/11/02	100	43.06	0	0.00	42.85	100	1,400	7.14%
2023/10/27	0.2	42.00	0	0.00	41.65	0.2	1,575	0.01%
2023/10/26	1	41.70	0	0.00	41.70	1	1,598	0.06%
2023/10/20	13	41.71	2	41.65	41.90	11	1,639	0.67%
2023/10/19	90	42.71	2	42.65	42.35	88	1,649	5.34%
2023/10/18	0	42.26	4	42.15	43.40	-4	1,650	-0.24%
2023/10/16	22	42.99	0	0.00	43.00	22	1,599	1.38%
2023/10/06	5	43.80	1	43.75	43.70	4	1,664	0.24%
2023/10/04	0.1	42.95	0	0.00	42.85	0.1	1,694	0.01%
2023/09/28	3	44.00	0	0.00	43.90	3	1,759	0.17%
2023/09/27	0.1	44.40	0	0.00	44.20	0.1	1,773	0.01%
2023/09/26	0.1	44.40	1	44.50	44.40	-1	1,788	-0.05%
2023/09/21	0	44.65	0	0.00	44.60	0	1,810	0.00%
2023/09/20	0.1	45.95	0	0.00	45.70	0.1	1,807	0.01%
2023/09/18	0	0.00	0.2	46.92	46.60	-0.2	1,858	-0.01%
2023/09/15	0	0.00	0.5	46.40	46.40	-0.5	1,901	-0.03%
2023/09/13	0	0.00	3	46.05	46.10	-3	2,019	-0.15%
2023/09/12	0	0.00	1	46.20	46.10	-1	2,056	-0.05%
2023/09/08	0	45.50	0	0.00	45.45	0	2,196	0.00%
2023/09/06	9	46.78	3	46.55	46.30	6	2,261	0.27%
2023/09/04	4	45.91	0	0.00	45.95	4	2,294	0.17%
2023/09/01	1	46.75	0	46.80	46.70	1	2,337	0.04%
2023/08/31	4	45.56	0	0.00	45.45	4	2,350	0.17%
2023/08/30	0.2	45.80	0	0.00	45.80	0.2	2,411	0.01%
2023/08/29	0	45.15	6	44.95	45.20	-6	2,427	-0.25%
2023/08/25	1	44.80	0	0.00	44.85	1	2,498	0.04%
2023/08/24	1	45.10	2	45.33	45.00	-1	2,643	-0.04%
2023/08/22	0.1	44.55	0	0.00	44.40	0.1	2,670	0.00%
2023/08/18	1	44.90	20	44.91	45.00	-19	2,675	-0.71%
2023/08/17	1	45.30	0	0.00	45.30	1	2,681	0.04%
2023/08/16	2.2	44.56	0	0.00	44.70	2.2	2,684	0.08%
2023/08/15	3	45.27	2	45.20	45.20	1	2,670	0.04%
2023/08/14	0.1	45.35	0	0.00	45.25	0.1	2,674	0.00%
2023/08/11	0.3	46.74	0	0.00	46.60	0.3	2,659	0.01%
2023/08/10	14	47.15	1	47.60	46.85	13	2,652	0.49%
2023/08/08	1	48.55	0	0.00	48.10	1	2,635	0.04%
2023/08/07	0	0.00	1	48.80	49.20	-1	2,614	-0.04%
2023/08/04	5	49.94	0	0.00	49.80	5	2,602	0.19%
2023/08/02	3	50.70	2.1	51.08	50.80	0.9	2,582	0.03%
2023/08/01	3	52.07	3	52.57	51.60	0	2,620	0.00%
2023/07/28	0	0.00	1	49.60	49.55	-1	2,500	-0.04%
2023/07/27	1	49.90	1	49.85	49.95	0	2,504	0.00%
2023/07/26	0	0.00	1	49.35	48.80	-1	2,499	-0.04%
2023/07/25	0	0.00	1	48.35	48.50	-1	2,515	-0.04%
2023/07/24	6	48.43	1	48.90	48.45	5	2,521	0.20%
2023/07/21	3	49.28	1	49.20	49.15	2	2,528	0.08%
2023/07/20	1	49.85	3	50.00	49.95	-2	2,587	-0.08%
2023/07/19	6	49.48	0	0.00	49.10	6	2,594	0.23%
2023/07/18	6.1	49.91	0	0.00	49.50	6.1	2,641	0.23%
2023/07/17	3	49.25	1	50.20	50.50	2	2,696	0.07%
2023/07/14	0.1	49.10	0	0.00	48.90	0.1	2,714	0.00%
2023/07/13	1	49.05	0	0.00	48.80	1	2,804	0.04%
2023/07/12	2.1	49.12	2	49.60	49.05	0.1	2,810	0.00%
2023/07/11	0.2	49.68	0	0.00	49.40	0.2	2,870	0.01%
2023/07/10	5	49.30	0	0.00	49.00	5	2,904	0.17%
2023/07/07	3	49.40	0	0.00	49.45	3	2,932	0.10%
2023/07/06	3	50.90	0	0.00	50.30	3	2,992	0.10%
2023/07/05	1.1	51.96	0	0.00	51.10	1.1	2,980	0.04%
2023/07/03	10	51.80	0	0.00	51.60	10	3,013	0.33%
2023/06/29	0	0.00	2	52.00	51.40	-2	3,105	-0.06%
2023/06/28	1	51.80	0	0.00	51.20	1	3,222	0.03%
2023/06/27	1	51.50	2	51.90	51.50	-1	3,327	-0.03%
2023/06/26	1	53.10	1	53.00	53.10	0	3,678	0.00%
2023/06/21	13	53.27	14	54.03	53.10	-1	4,167	-0.02%
2023/06/20	1	53.80	2	53.50	53.10	-1	4,202	-0.02%
2023/06/19	3	53.40	4	54.05	53.80	-1	4,263	-0.02%
2023/06/16	3	52.27	0	0.00	52.20	3	4,183	0.07%
2023/06/15	1	51.70	0	0.00	51.70	1	4,154	0.02%
2023/06/14	7	52.53	3	53.50	52.40	4	4,132	0.10%
2023/06/13	8.1	52.80	2	52.90	53.00	6.1	4,031	0.15%
2023/06/12	2	51.80	2	52.45	51.90	0	4,001	0.00%
2023/06/09	11	52.59	0	0.00	52.50	11	3,996	0.28%
2023/06/08	6	52.50	5	52.50	52.40	1	3,997	0.03%
2023/06/07	1	52.80	9	52.83	53.00	-8	4,021	-0.20%
2023/06/06	0	0.00	6	52.67	52.70	-6	4,001	-0.15%
2023/06/05	5	52.84	1	53.00	52.60	4	4,025	0.10%
2023/06/02	0	0.00	12	51.62	51.40	-12	4,000	-0.30%
2023/06/01	6	51.80	4	52.10	51.60	2	4,083	0.05%
2023/05/31	4	51.18	0	0.00	51.20	4	4,171	0.10%
2023/05/30	11	51.87	7	51.77	51.70	4	4,221	0.09%
2023/05/25	1	49.80	14	49.70	49.80	-13	4,252	-0.31%
2023/05/24	0	49.55	15	49.76	49.70	-15	4,264	-0.35%
2023/05/23	0	0.00	4	49.55	49.55	-4	4,253	-0.09%
2023/05/22	0	0.00	7	49.47	49.40	-7	4,259	-0.16%
2023/05/19	0	0.00	4	48.51	48.60	-4	4,270	-0.09%
2023/05/18	1	48.45	2	48.43	48.45	-1	4,275	-0.02%
2023/05/17	0	48.15	0	0.00	48.35	0	4,271	0.00%
2023/05/16	0	0.00	3	47.70	47.60	-3	4,252	-0.07%
2023/05/15	5	46.30	0	0.00	46.55	5	4,249	0.12%
2023/05/12	0.1	46.70	1	46.75	47.05	-0.9	4,265	-0.02%
2023/05/11	3	46.90	0.2	46.75	46.65	2.8	4,283	0.07%
2023/05/10	12	47.43	2	47.80	47.40	10	4,273	0.24%
2023/05/09	1	47.89	0	0.00	47.65	1	4,302	0.02%
2023/05/08	8.1	47.73	3	48.30	47.60	5.1	4,328	0.12%
2023/05/05	8	49.36	0	0.00	49.05	8	4,276	0.19%
2023/05/04	2	49.25	0	0.00	49.60	2	4,358	0.05%
2023/05/03	8	49.53	0	0.00	49.50	8	4,427	0.18%
2023/05/02	1	49.95	8	50.20	50.10	-7	4,478	-0.16%
2023/04/28	1	49.61	0	0.00	49.90	1	4,512	0.02%
2023/04/27	0	49.45	0	0.00	49.35	0	4,492	0.00%
2023/04/26	8	49.40	3	49.47	49.50	5	4,494	0.11%
2023/04/25	2	50.20	0	0.00	49.70	2	4,496	0.04%
2023/04/24	2.1	51.58	0	0.00	51.60	2.1	4,486	0.05%
2023/04/21	3	51.00	2.1	51.49	51.00	0.9	4,586	0.02%
2023/04/20	3	52.27	1	52.20	52.30	2	4,709	0.04%
2023/04/19	11.2	53.98	1	54.10	53.60	10.2	4,712	0.22%
2023/04/18	6.1	53.96	4	54.00	53.90	2.1	4,725	0.04%
2023/04/17	2.1	53.75	3	53.83	53.90	-0.9	4,702	-0.02%
2023/04/14	2	53.50	2	53.70	53.80	0	4,682	0.00%
2023/04/13	4.1	53.50	2	53.45	53.00	2.1	4,615	0.05%
2023/04/12	1	53.80	6	53.70	53.80	-5	4,575	-0.11%
2023/04/11	22	53.96	9	53.76	54.20	13	4,542	0.29%
2023/04/10	4	52.23	0	0.00	52.20	4	4,466	0.09%
2023/04/07	1	52.40	0	0.00	52.40	1	4,439	0.02%
2023/04/06	5	52.88	4	52.40	52.30	1	4,413	0.02%
2023/03/31	1	53.40	0	0.00	53.20	1	4,374	0.02%
2023/03/30	8	53.34	5	53.46	53.10	3	4,330	0.07%
2023/03/29	5.1	53.91	4	53.40	53.10	1.1	4,316	0.03%
2023/03/28	18.2	53.79	6	54.10	53.30	12.2	4,231	0.29%
2023/03/27	14.4	55.18	4	56.10	54.00	10.4	4,160	0.25%
2023/03/24	27	54.72	49	54.77	55.70	-22	3,841	-0.57%
2023/03/23	1	50.70	2	51.35	50.70	-1	3,376	-0.03%
2023/03/22	2	51.00	15	50.88	51.00	-13	3,377	-0.38%
2023/03/21	2	49.47	4	49.53	49.25	-2.1	3,369	-0.06%
2023/03/20	0.1	48.48	3	48.53	48.80	-2.9	3,368	-0.09%
2023/03/17	1	48.25	0	0.00	48.25	1	3,403	0.03%
2023/03/16	1	47.75	2.4	47.81	47.75	-1.4	3,406	-0.04%
2023/03/15	0.1	48.08	2	48.20	48.00	-1.9	3,425	-0.06%
2023/03/14	0	0.00	5	48.15	48.15	-5	3,446	-0.15%
2023/03/13	5.4	47.94	1	47.90	48.85	4.4	3,453	0.13%
2023/03/10	6	49.12	2	49.30	48.50	4	3,450	0.12%
2023/03/09	0.1	50.00	2	50.30	50.00	-1.9	3,442	-0.06%
2023/03/08	0	0.00	4	51.08	51.10	-4	3,450	-0.12%
2023/03/07	0	0.00	21	50.20	50.50	-21	3,408	-0.62%
2023/03/06	3	50.33	3.2	50.53	50.10	-0.2	3,385	0.00%
2023/03/03	1	48.30	7.4	48.49	48.65	-6.4	3,309	-0.19%
2023/03/02	2	46.38	0	46.50	46.45	2	3,204	0.06%
2023/03/01	9.4	47.41	7	47.23	47.15	2.4	3,136	0.08%
2023/02/24	3	49.37	0.1	49.30	49.15	2.9	3,040	0.09%
2023/02/23	7.1	50.56	0.3	49.95	50.10	6.8	3,013	0.22%
2023/02/22	1.2	49.20	1	49.15	49.15	0.2	2,991	0.01%
2023/02/21	0	0.00	1.3	50.10	50.10	-1.3	3,012	-0.04%
2023/02/20	0	0.00	1	50.10	50.40	-1	3,075	-0.03%
2023/02/17	22.1	49.99	1	49.85	49.80	21.1	3,135	0.67%
2023/02/16	3	49.37	0.4	49.40	49.40	2.6	3,203	0.08%
2023/02/15	3	48.45	0	0.00	48.35	3	3,309	0.09%
2023/02/14	2.1	48.90	1	48.85	48.70	1.1	3,360	0.03%
2023/02/13	13.1	48.68	0	0.00	48.60	13.1	3,486	0.38%
2023/02/10	3.4	48.74	2	48.70	48.60	1.4	3,575	0.04%
2023/02/09	0.1	50.05	10	49.70	49.50	-9.9	3,584	-0.28%
2023/02/08	0	0.00	2	50.40	50.30	-2	3,610	-0.06%
2023/02/07	3	49.77	8	50.10	50.40	-5	3,610	-0.14%
2023/02/03	2	51.10	8	50.65	50.50	-6	3,572	-0.17%
2023/02/02	0	0.00	24	51.00	51.00	-24	3,538	-0.68%
2023/02/01	33	50.66	24.1	50.90	51.20	8.9	3,466	0.26%
2023/01/31	7	50.37	3	50.03	50.00	4	3,418	0.12%
2023/01/30	3	49.47	1	49.40	49.15	2	3,377	0.06%
2023/01/16	3	48.43	1	48.45	48.75	2	3,342	0.06%
2023/01/13	24	49.11	2	48.90	48.85	22	3,331	0.66%
2023/01/12	2	50.10	0	0.00	49.30	2	3,357	0.06%
2023/01/11	2	50.40	5	50.52	50.20	-3	3,330	-0.09%
2023/01/10	13	49.96	46.1	49.85	50.10	-33.1	3,233	-1.02%
2023/01/09	0	0.00	6	48.13	48.35	-6	3,069	-0.20%
2023/01/06	10	46.82	4	47.00	46.25	6	3,021	0.20%
2023/01/05	0	0.00	21.1	47.70	48.05	-21.1	3,003	-0.70%
2023/01/04	0	0.00	3	46.25	46.60	-3	2,941	-0.10%
2023/01/03	1	45.15	0	0.00	45.10	1	2,957	0.03%
2022/12/30	2	44.78	0	0.00	44.75	2	2,972	0.07%
2022/12/29	5	45.02	0	0.00	44.90	5	2,986	0.17%
2022/12/28	7	45.79	0	0.00	45.60	7	3,008	0.23%
2022/12/27	0	0.00	1	46.85	46.60	-1	3,005	-0.03%
2022/12/26	3	46.57	2	46.35	46.40	1	3,021	0.03%
2022/12/23	2	46.03	0	0.00	46.60	2	3,058	0.07%
2022/12/22	3	47.25	0.1	47.00	47.05	2.9	3,086	0.09%
2022/12/21	4	46.71	0	0.00	47.00	4	3,128	0.13%
2022/12/19	11	47.75	0	0.00	48.45	11	3,271	0.34%
2022/12/16	2	48.53	0	0.00	48.70	2	3,311	0.06%
2022/12/15	6	48.91	4	48.75	48.85	2	3,281	0.06%
2022/12/14	37.1	48.76	41.2	48.88	49.20	-4.1	3,271	-0.12%
2022/12/13	0	0.00	7	47.79	48.25	-7	3,195	-0.22%
2022/12/12	4	45.55	7	45.59	46.10	-3	3,125	-0.10%
2022/12/08	0	0.00	3	46.82	46.60	-3	3,139	-0.10%
2022/12/07	3	46.12	0	0.00	46.10	3	3,151	0.10%
2022/12/06	6	47.07	6	47.73	47.10	0	3,142	0.00%
2022/12/05	5	48.30	4.3	48.22	48.25	0.7	3,117	0.02%
2022/12/02	1	47.70	0	0.00	47.70	1	3,101	0.03%
2022/12/01	1	47.10	1.5	47.53	47.30	-0.5	3,097	-0.01%
2022/11/30	0.4	47.00	0	0.00	47.00	0.4	3,108	0.01%
2022/11/29	3	45.10	0	0.00	45.90	3	3,088	0.10%
2022/11/25	1	46.15	1	46.00	45.95	0	3,133	0.00%
2022/11/24	0	0.00	1	46.40	46.50	-1	3,140	-0.03%
2022/11/23	1.1	46.19	0	0.00	46.00	1.1	3,177	0.03%
2022/11/17	1	45.90	3	46.22	46.50	-2	3,202	-0.06%
2022/11/16	0	0.00	5	46.34	46.50	-5	3,187	-0.16%
2022/11/15	3	45.57	11	45.87	46.20	-8	3,176	-0.25%
2022/11/14	6	45.84	6.2	46.11	46.00	-0.2	3,231	-0.01%
2022/11/11	4	44.97	10.1	45.20	44.95	-6.1	3,195	-0.19%
2022/11/10	3	44.38	4	44.25	44.45	-1	3,173	-0.03%
2022/11/09	8	44.21	25	44.21	44.25	-17	3,162	-0.54%
2022/11/08	2	42.92	5.1	43.21	42.95	-3.1	3,088	-0.10%
2022/11/07	2	41.75	4	41.15	41.65	-2	3,075	-0.07%
2022/11/04	4	41.31	4	41.43	41.55	0	3,092	0.00%
2022/11/03	0	42.40	0	0.00	42.30	0	3,067	0.00%
2022/11/02	2	42.73	15	42.53	42.45	-13	3,087	-0.42%
2022/10/28	2	41.13	0	0.00	40.55	2	3,167	0.06%
2022/10/27	2	42.20	0	0.00	42.60	2	3,166	0.06%
2022/10/26	0	0.00	2	41.50	41.25	-2	3,229	-0.06%
2022/10/25	3	41.97	5	42.19	41.80	-2	3,245	-0.06%
2022/10/24	0	0.00	2	42.95	42.35	-2	3,269	-0.06%
2022/10/21	4	42.60	0	0.00	42.15	4	3,345	0.12%
2022/10/20	5	42.50	1	42.65	43.30	4	3,516	0.11%
2022/10/19	1	43.40	3	43.60	43.20	-2	3,842	-0.05%
2022/10/18	0	0.00	5	43.69	43.65	-5	3,831	-0.13%
2022/10/14	2	42.83	13	42.47	43.00	-11	3,880	-0.28%
2022/10/13	0	0.00	3	42.43	40.55	-3	3,890	-0.08%
2022/10/12	1	42.05	1	42.20	42.25	0	3,880	0.00%
2022/10/11	0.1	42.25	0	0.00	41.90	0.1	3,898	0.00%
2022/10/07	0	42.75	0	0.00	43.05	0	3,897	0.00%
2022/10/06	0	43.60	1	43.60	43.50	-1	3,908	-0.03%
2022/10/05	2	43.58	4	43.43	43.25	-2	3,915	-0.05%
2022/10/04	0	0.00	19	43.01	43.10	-19	3,920	-0.48%
2022/10/03	1	40.65	0	0.00	41.65	1	3,915	0.03%
2022/09/29	1	41.05	0	0.00	40.90	1	3,985	0.03%
2022/09/28	11	40.30	0	0.00	40.05	11	4,056	0.27%
2022/09/27	2	40.63	2	40.28	41.70	0	4,059	0.00%
2022/09/26	20	41.32	2	40.40	40.20	18	4,066	0.44%
2022/09/23	16	44.16	0	0.00	43.90	16	4,046	0.40%
2022/09/22	2	44.80	2	45.15	45.45	0	4,042	0.00%
2022/09/21	10	45.78	0	0.00	45.65	10	4,062	0.25%
2022/09/19	10	46.26	0	0.00	46.25	10	4,136	0.24%
2022/09/16	7	47.04	0	0.00	46.85	7	4,217	0.17%
2022/09/14	2	48.03	0	0.00	48.15	2	4,373	0.05%
2022/09/13	7	48.96	0	0.00	48.75	7	4,449	0.16%
2022/09/12	3	49.45	0	0.00	49.35	3	4,608	0.07%
2022/09/08	2	48.80	1	48.75	48.85	1	4,719	0.02%
2022/09/07	0	0.00	4	48.20	48.15	-4	4,792	-0.08%
2022/09/06	6	48.80	0	0.00	48.50	6	4,851	0.12%
2022/09/05	5	50.10	2	50.30	50.10	3	4,850	0.06%
2022/09/02	5	52.10	0	0.00	50.80	5	4,900	0.10%
2022/09/01	10	51.60	1	51.90	51.60	9	4,929	0.18%
2022/08/31	1	51.80	0	0.00	51.60	1	4,911	0.02%
2022/08/30	3	51.40	2	51.05	51.40	1	4,966	0.02%
2022/08/29	1	49.95	1	50.00	49.90	0	4,957	0.00%
2022/08/26	11	52.05	7	51.60	51.60	4	4,968	0.08%
2022/08/23	1	50.50	0	0.00	50.90	1	5,206	0.02%
2022/08/22	3	52.00	1	52.00	51.30	2	5,278	0.04%
2022/08/19	1	52.00	4	52.68	52.70	-3	5,298	-0.06%
2022/08/18	1	51.50	0	0.00	51.30	1	5,309	0.02%
2022/08/17	2	51.80	1.8	52.14	52.30	0.2	5,316	0.00%
2022/08/16	0	51.20	1.1	51.56	51.40	-1.1	5,307	-0.02%
2022/08/15	0	0.00	6	51.02	51.30	-6	5,343	-0.11%
2022/08/12	4	50.20	15	50.21	50.40	-11	5,469	-0.20%
2022/08/11	5	48.30	0	0.00	49.10	5	5,628	0.09%
2022/08/10	1	47.70	1	47.25	47.60	0	5,761	0.00%
2022/08/08	6	47.55	0	0.00	47.65	6	6,011	0.10%
2022/08/05	1	48.10	1	47.96	48.35	0	6,018	0.00%
2022/08/04	0	0.00	0.1	47.20	47.50	-0.1	6,038	0.00%
2022/08/03	9	47.00	0	0.00	46.95	9	6,057	0.15%
2022/08/02	9	47.69	0	0.00	47.50	9	6,116	0.15%
2022/08/01	0.1	49.25	0	0.00	49.45	0.1	6,186	0.00%
2022/07/29	2	49.43	0.1	49.80	49.45	2	6,219	0.03%
2022/07/28	2.1	49.23	1	48.80	48.70	1.1	6,266	0.02%
2022/07/27	7.5	49.40	3	49.65	49.65	4.5	6,253	0.07%
2022/07/26	13	52.65	20	53.96	51.60	-7	6,171	-0.11%
2022/07/21	4	51.65	2	51.40	51.70	2	6,093	0.03%
2022/07/15	1	48.35	11	49.05	49.30	-10	6,377	-0.16%
2022/07/14	0	0.00	1	48.30	48.55	-1	6,424	-0.02%
2022/07/13	3	47.45	0	0.00	47.35	3	6,440	0.05%
2022/07/12	1	47.70	0	0.00	46.10	1	6,520	0.02%
2022/07/11	0	0.00	1	48.55	48.55	-1	6,623	-0.02%
2022/07/08	0	0.00	1	48.90	48.50	-1	6,674	-0.01%
2022/07/07	3	47.38	2	46.65	47.85	1	6,678	0.01%
2022/07/06	5	46.94	2	45.63	45.65	3	6,726	0.04%
2022/07/04	1	47.80	1	48.50	47.75	0	6,924	0.00%
2022/07/01	5	48.37	0	0.00	47.55	5	6,997	0.07%
2022/06/29	1	52.20	0	0.00	52.60	1	6,934	0.01%
2022/06/28	1	52.30	0	0.00	52.40	1	6,962	0.01%
2022/06/27	4	51.93	4	52.10	52.10	0	7,128	0.00%
2022/06/24	1	50.60	0.1	51.20	51.00	0.9	7,542	0.01%
2022/06/23	2	48.93	3	49.45	49.45	-1	7,530	-0.01%
2022/06/22	13.1	50.30	4	49.78	49.70	9.1	7,538	0.12%
2022/06/21	15	50.53	15	51.50	52.00	0	7,515	0.00%
2022/06/20	5	50.59	2	50.20	49.30	3	7,558	0.04%
2022/06/17	9	52.40	0	0.00	52.10	9	7,487	0.12%
2022/06/16	10.2	54.98	1	55.10	53.90	9.2	7,518	0.12%
2022/06/15	50	57.33	8	56.73	56.50	42	7,647	0.55%
2022/06/14	2	57.10	4	57.40	57.40	-2	7,829	-0.03%
2022/06/13	5	57.76	0.1	58.00	57.50	4.9	7,996	0.06%
2022/06/10	2.2	59.58	2	59.60	59.60	0.2	8,249	0.00%
2022/06/09	0	0.00	10	60.70	60.70	-10	8,367	-0.12%
2022/06/08	10.1	60.98	8	60.78	60.40	2.1	8,512	0.02%
2022/06/07	5.1	61.74	1.1	61.90	61.90	4	8,811	0.05%
2022/06/06	1	62.03	0.3	62.54	62.60	0.7	9,027	0.01%
2022/06/02	8	63.01	0	0.00	62.30	8	9,578	0.08%
2022/05/31	1	63.71	12	64.02	63.50	-11	10,685	-0.10%
2022/05/30	7	63.94	26.2	63.85	64.10	-19.2	10,894	-0.18%
2022/05/27	5	63.20	1	62.91	63.00	4	11,305	0.04%
2022/05/26	13	63.48	1	63.59	62.50	12	11,909	0.10%
2022/05/25	3	62.37	0	0.00	62.60	3	13,324	0.02%
2022/05/24	8	61.85	4.1	62.39	61.40	3.9	13,840	0.03%
2022/05/23	1	62.70	0.1	62.60	62.50	0.9	14,306	0.01%
2022/05/20	16	62.78	3	62.93	63.00	13	15,161	0.09%
2022/05/19	2	62.15	21.4	61.57	63.80	-19.4	15,365	-0.13%
2022/05/18	6	61.78	85	62.54	61.80	-79	15,854	-0.50%
2022/05/17	82	61.78	21	61.69	62.50	61	16,321	0.37%
2022/05/16	3	59.83	2	59.70	59.60	1	17,397	0.01%
2022/05/13	10.1	59.00	1	59.10	59.10	9.1	18,237	0.05%
2022/05/12	3	57.90	1	57.80	57.50	2	18,911	0.01%
2022/05/11	2	58.15	2	58.15	58.00	0	19,436	0.00%
2022/05/10	4	58.07	1	57.43	58.90	3	20,231	0.01%
2022/05/09	15	58.70	13	58.12	57.10	2	21,633	0.01%
2022/05/05	1	60.40	3	60.77	60.60	-2	22,940	-0.01%
2022/05/04	5	59.98	0	0.00	59.60	5	23,710	0.02%
2022/05/03	1	59.90	2.1	59.42	60.50	-1.1	24,349	0.00%
2022/04/29	2	58.75	1	58.60	58.70	1	25,173	0.00%
2022/04/28	1	58.10	0.1	59.00	58.90	0.9	25,896	0.00%
2022/04/27	11.1	57.12	3.6	57.45	57.90	7.6	27,075	0.03%
2022/04/26	2	59.50	0	60.20	59.20	2	28,268	0.01%
2022/04/25	12.4	59.53	12	59.63	59.10	0.4	29,290	0.00%
2022/04/22	13	62.48	0	63.20	62.10	13	30,060	0.04%
2022/04/21	1	62.10	0	0.00	62.10	1	30,703	0.00%
2022/04/20	15.2	62.18	0	0.00	62.10	15.2	31,446	0.05%
2022/04/19	1	62.90	2.1	62.81	62.40	-1.1	32,364	0.00%
2022/04/18	5.3	62.23	6	62.25	62.30	-0.7	33,514	0.00%
2022/04/15	10.2	63.59	2	62.90	62.90	8.2	34,592	0.02%
2022/04/14	17.4	65.42	2	65.35	65.50	15.4	35,611	0.04%
2022/04/13	0	0.00	1	65.60	65.80	-1	36,100	0.00%
2022/04/12	8.2	64.97	0	66.03	64.80	8.2	36,756	0.02%
2022/04/11	10	66.55	2	66.80	65.50	8	36,704	0.02%
2022/04/08	7	68.50	2	68.80	68.60	5	36,499	0.01%
2022/04/07	6.2	69.75	3	70.17	68.40	3.2	36,448	0.01%
2022/04/06	4	70.10	1	70.20	70.40	3	36,319	0.01%
2022/04/01	2.2	70.80	1.3	70.80	71.20	0.9	36,277	0.00%
2022/03/31	1	72.50	0	0.00	71.50	1	36,243	0.00%
2022/03/30	9.4	73.31	4	72.45	72.20	5.4	36,175	0.01%
2022/03/29	13.1	73.70	14.5	73.81	73.90	-1.4	35,984	0.00%
2022/03/28	2.1	69.64	1.1	69.62	69.80	1	35,529	0.00%
2022/03/25	5.4	71.29	1	70.60	70.70	4.4	35,455	0.01%
2022/03/24	4.6	71.33	12	71.70	72.10	-7.4	35,367	-0.02%
2022/03/23	3	72.13	3.2	72.57	71.60	-0.2	35,323	0.00%
2022/03/22	6	71.63	0	0.00	71.80	6	35,238	0.02%
2022/03/21	5.3	72.48	15.1	72.80	72.30	-9.7	35,157	-0.03%
2022/03/18	2	71.10	0	0.00	71.80	2	35,096	0.01%
2022/03/17	2.1	71.24	16	70.48	71.60	-13.9	34,960	-0.04%
2022/03/16	10.1	69.69	14	68.80	68.50	-3.9	34,790	-0.01%
2022/03/15	20.1	69.29	12	69.27	69.40	8	34,637	0.02%
2022/03/14	9	71.88	9.1	71.56	71.20	-0.1	34,394	0.00%
2022/03/11	9	71.37	1	70.50	71.10	8	34,263	0.02%
2022/03/10	26.1	71.37	21	71.71	71.00	5.1	34,145	0.01%
2022/03/09	3.1	69.64	2	69.80	69.90	1.1	33,836	0.00%
2022/03/08	93.6	69.45	80	71.00	68.60	13.6	33,819	0.04%
2022/03/07	130	71.53	131	71.14	71.30	-1	33,300	0.00%	大買/大賣/
2022/03/04	43.2	75.69	179	75.58	74.30	-135.8	32,853	-0.41%	大賣/鉅額交易
2022/03/03	16	79.01	9	79.02	78.70	7	32,178	0.02%
2022/03/02	24.4	77.73	4.8	77.84	78.50	19.6	31,991	0.06%
2022/03/01	75	79.77	78.5	78.81	80.10	-3.5	31,546	-0.01%
2022/02/25	49.5	80.18	29	84.59	79.00	20.5	30,972	0.07%
2022/02/24	37.1	87.62	10	86.40	85.80	27.1	29,671	0.09%
2022/02/23	25.3	88.63	113	88.67	90.30	-87.7	29,280	-0.30%	大賣/
2022/02/22	132	89.26	41	89.50	86.90	91	28,803	0.32%	大買/
2022/02/21	7.1	89.19	26	88.67	88.40	-18.9	27,971	-0.07%
2022/02/18	59.4	89.52	56.2	89.32	90.30	3.2	27,695	0.01%
2022/02/17	104.4	92.70	122	92.14	92.00	-17.7	27,061	-0.07%	大買/大賣/
2022/02/16	52.6	95.22	40.2	94.69	91.80	12.4	26,492	0.05%
2022/02/15	91.8	98.62	82.3	98.34	95.30	9.5	25,583	0.04%
2022/02/14	24.1	99.25	38	99.59	100.00	-13.9	25,125	-0.06%
2022/02/11	22.3	102.24	29.3	100.42	100.00	-7.1	24,836	-0.03%
2022/02/10	49.2	101.17	142.3	102.31	101.00	-93.1	24,267	-0.38%	大賣/
2022/02/09	266.4	98.42	238.1	99.81	103.50	28.3	23,517	0.12%	大買/大賣/
2022/02/08	225	95.07	172.1	95.06	94.80	53	22,098	0.24%	大買/大賣/
2022/02/07	13	93.27	4	92.95	93.40	9	21,517	0.04%
2022/01/26	65	91.25	71.4	89.91	90.00	-6.4	20,715	-0.03%
2022/01/25	133	88.25	93.1	89.27	86.60	39.9	20,009	0.20%	大買/
2022/01/24	35.5	91.46	32.1	91.55	90.80	3.4	19,444	0.02%
2022/01/21	53	94.32	34.5	94.35	91.80	18.5	18,561	0.10%
2022/01/20	20.4	95.65	13	95.72	96.50	7.4	17,831	0.04%
2022/01/19	54.1	95.03	97.7	94.30	95.90	-43.6	16,595	-0.26%
2022/01/18	100	93.06	107.1	92.98	91.60	-7.1	15,243	-0.05%	大賣/
2022/01/17	266	92.08	113	91.52	94.20	153	14,151	1.08%	大買/大賣/鉅額交易
2022/01/14	27	88.16	38.1	88.60	88.00	-11.1	13,253	-0.08%
2022/01/13	54	92.17	17	91.21	88.60	37	12,515	0.30%
2022/01/12	39	94.28	36.9	95.75	92.70	2.1	11,747	0.02%
2022/01/11	32.9	94.41	41	93.57	92.70	-8.1	10,845	-0.07%
2022/01/10	58.6	92.58	144.8	92.18	94.20	-86.2	9,689	-0.89%	大賣/
2022/01/07	148.1	88.94	130.5	88.53	89.10	17.6	8,554	0.21%	大買/大賣/
2022/01/06	12	84.45	26.3	84.97	85.20	-14.3	7,408	-0.19%
2022/01/05	6	83.77	49	83.71	84.10	-43	6,874	-0.63%
2022/01/04	1	78.90	1.3	79.24	79.40	-0.3	6,190	0.00%
2022/01/03	0	0.00	2	78.40	79.00	-2	6,155	-0.03%
2021/12/29	0	0.00	1	76.90	77.10	-1	6,164	-0.02%
2021/12/27	0	0.00	1	77.70	77.50	-1	6,224	-0.02%
2021/12/24	0	0.00	5	76.90	76.20	-5	6,253	-0.08%
2021/12/22	4	76.20	0	0.00	75.90	4	6,285	0.06%
2021/12/21	0	0.00	1	76.30	76.00	-1	6,286	-0.02%
2021/12/20	6	75.95	0	0.00	75.80	6	6,313	0.10%
2021/12/17	7	76.84	0	0.00	76.50	7	6,360	0.11%
2021/12/16	1	78.10	4.5	78.12	78.10	-3.5	6,379	-0.05%
2021/12/15	0	0.00	2	77.15	76.90	-2	6,387	-0.03%
2021/12/14	7	77.33	0	0.00	76.80	7	6,431	0.11%
2021/12/13	0	0.00	5	79.00	79.50	-5	6,391	-0.08%
2021/12/10	1	77.00	8	77.64	77.30	-7	6,414	-0.11%
2021/12/09	0	0.00	7	79.30	78.50	-7	6,350	-0.11%
2021/12/08	10	79.71	2	79.60	78.30	8	6,306	0.13%
2021/12/07	8	80.30	5.2	80.33	79.30	2.8	6,251	0.04%
2021/12/06	30	79.87	4	80.43	80.20	26	6,240	0.42%
2021/12/03	6	80.35	2	79.50	79.40	4	6,300	0.06%
2021/12/02	9	81.29	36	81.59	79.10	-27	6,285	-0.43%
2021/12/01	30	79.59	4	79.18	79.60	26	6,132	0.42%
2021/11/30	3	77.80	1	78.20	77.40	2	6,133	0.03%
2021/11/29	30	74.20	32	75.09	75.30	-2	6,152	-0.03%
2021/11/26	2	76.15	0	0.00	76.00	2	6,160	0.03%
2021/11/25	0	0.00	34	78.97	78.00	-34	6,182	-0.55%
2021/11/24	5	79.20	0	0.00	78.70	5	6,157	0.08%
2021/11/23	8	80.89	15	81.49	80.20	-7	6,120	-0.11%
2021/11/22	9	80.04	17.4	80.95	80.40	-8.4	5,966	-0.14%
2021/11/19	8	79.61	3	79.23	79.00	5	5,948	0.08%
2021/11/18	1	79.40	33.3	79.50	79.10	-32.3	6,018	-0.54%
2021/11/17	4	78.98	0	0.00	78.70	4	6,031	0.07%
2021/11/16	2.4	78.27	6	78.07	77.30	-3.6	6,117	-0.06%
2021/11/15	17	77.91	5.2	77.90	77.50	11.9	6,384	0.19%
2021/11/12	15.3	78.42	5	77.98	77.00	10.3	6,765	0.15%
2021/11/11	46	79.88	73	80.34	80.90	-27	6,873	-0.39%
2021/11/10	36	77.85	49	79.12	80.90	-13	6,888	-0.19%
2021/11/09	1	76.00	1	76.00	75.90	0	7,171	0.00%
2021/11/08	29	76.04	4	75.55	76.60	25	7,199	0.35%
2021/11/05	2	77.20	12	76.90	76.90	-10	7,218	-0.14%
2021/11/04	1	76.90	10	77.20	76.50	-9	7,294	-0.12%
2021/11/03	0	0.00	3.4	75.63	76.10	-3.4	7,374	-0.05%
2021/11/02	4	76.15	3.1	75.19	74.80	0.9	7,505	0.01%
2021/11/01	1	76.00	5	75.82	76.80	-4	7,560	-0.05%
2021/10/29	1	72.80	0	0.00	73.00	1	7,549	0.01%
2021/10/28	2	73.55	1	73.80	73.10	1	7,627	0.01%
2021/10/27	0	0.00	1	72.50	72.90	-1	7,781	-0.01%
2021/10/25	1	72.90	5	72.80	72.80	-4	8,451	-0.05%
2021/10/22	0	0.00	3	72.30	72.60	-3	8,606	-0.03%
2021/10/21	13	71.02	0	0.00	71.80	13	8,948	0.15%
2021/10/20	0	0.00	17	72.52	72.60	-17	9,167	-0.19%
2021/10/19	42	72.41	45	72.26	72.50	-3	9,722	-0.03%
2021/10/18	0	0.00	8	70.10	70.20	-8	9,712	-0.08%
2021/10/15	0	0.00	15	69.00	70.40	-15	9,721	-0.15%
2021/10/14	1	66.50	0	0.00	67.50	1	9,735	0.01%
2021/10/13	7	67.00	1	68.80	66.90	6	9,760	0.06%
2021/10/12	16	68.23	0	0.00	67.90	16	9,755	0.16%
2021/10/08	0	0.00	11.3	69.50	69.40	-11.3	9,755	-0.12%
2021/10/07	0.5	68.79	6	68.38	69.00	-5.5	9,784	-0.06%
2021/10/06	3	67.49	0	0.00	67.00	3	9,789	0.03%
2021/10/05	3	67.34	2	68.80	68.90	1	9,772	0.01%
2021/10/04	1	67.10	0.5	67.40	67.10	0.5	9,757	0.00%
2021/10/01	3	68.30	1	69.00	68.10	2	9,712	0.02%
2021/09/30	0	0.00	0	70.60	71.00	0	9,687	0.00%
2021/09/29	1	70.19	0	0.00	70.00	1	9,686	0.01%
2021/09/27	1	72.30	1	72.50	72.30	0	9,687	0.00%
2021/09/24	20	72.39	4	72.03	72.40	16	9,693	0.17%
2021/09/23	4.3	69.60	0	0.00	69.60	4.3	9,649	0.04%
2021/09/22	8	69.80	10	70.00	69.80	-2	9,632	-0.02%
2021/09/17	5	70.44	7.3	70.96	71.80	-2.3	9,625	-0.02%
2021/09/16	2	71.00	3	71.13	71.10	-1	9,620	-0.01%
2021/09/15	5	72.88	1	71.60	71.80	4	9,620	0.04%
2021/09/13	0	0.00	1	73.40	73.10	-1	9,618	-0.01%
2021/09/10	61	73.74	1	72.90	73.80	60	9,745	0.62%
2021/09/09	1	72.50	0	0.00	72.80	1	9,923	0.01%
2021/09/08	5	72.32	63	72.36	72.00	-58	10,010	-0.58%
2021/09/07	6	74.33	3	74.73	74.30	3	9,933	0.03%
2021/09/06	2	75.05	1	75.60	74.20	1	9,903	0.01%
2021/09/03	33	77.00	0	0.00	76.60	33	9,837	0.34%
2021/09/02	2	78.75	0	0.00	76.80	2	9,771	0.02%
2021/09/01	3	77.37	8	77.85	78.30	-5	9,711	-0.05%
2021/08/31	6	77.27	4	76.93	77.30	2	9,659	0.02%
2021/08/30	0	0.00	2.2	76.03	76.30	-2.2	9,577	-0.02%
2021/08/27	2	76.00	3	75.63	76.10	-1	9,578	-0.01%
2021/08/26	29	75.18	9	76.10	75.20	20	9,574	0.21%
2021/08/25	15	76.35	38.1	76.25	76.50	-23.1	9,540	-0.24%
2021/08/24	30	74.45	23	74.75	73.90	7	9,429	0.07%
2021/08/23	0	0.00	8	74.85	75.70	-8	9,357	-0.09%
2021/08/20	9.1	74.13	18	73.59	73.30	-8.9	9,330	-0.10%
2021/08/19	60.2	77.53	77.1	76.28	74.90	-16.9	9,186	-0.18%
2021/08/18	28	80.40	35	80.77	81.20	-7	8,892	-0.08%
2021/08/17	6	84.00	11.1	84.41	84.00	-5.1	8,497	-0.06%
2021/08/16	13	81.76	39	82.91	83.90	-26	8,034	-0.32%
2021/08/13	6	81.78	17	82.41	81.40	-11	7,646	-0.14%
2021/08/11	4	74.85	1	75.20	73.90	3	7,098	0.04%
2021/08/10	7.1	74.97	27	75.13	74.90	-20	7,179	-0.28%
2021/08/09	10	78.00	22	79.66	77.40	-12	7,331	-0.16%
2021/08/06	6	81.38	7	81.04	80.80	-1	7,261	-0.01%
2021/08/05	9	84.97	1	86.00	84.00	8	7,248	0.11%
2021/08/04	1	83.80	11.5	84.09	84.40	-10.5	7,301	-0.14%
2021/08/03	2	84.35	10	83.84	83.50	-8	7,288	-0.11%
2021/08/02	1	84.10	2.2	84.26	84.30	-1.2	7,256	-0.02%
2021/07/30	24.1	83.51	20.2	83.99	82.00	3.9	7,091	0.05%
2021/07/29	15.1	82.63	18.7	83.24	83.80	-3.7	6,713	-0.05%
2021/07/28	5	78.92	4	79.68	79.40	1	6,486	0.02%
2021/07/27	10	83.15	11.1	83.12	81.70	-1.1	6,537	-0.02%
2021/07/26	21.1	81.34	4	81.21	82.30	17.1	6,339	0.27%
2021/07/23	105	80.65	32.5	81.72	80.20	72.5	6,147	1.18%	大買/
2021/07/22	1	75.00	11	74.10	75.20	-10	5,639	-0.18%
2021/07/21	1	71.30	31	71.55	71.20	-30	5,646	-0.53%
2021/07/20	16	73.20	0	0.00	72.10	16	5,685	0.28%
2021/07/19	8	75.01	0	0.00	74.80	8	5,711	0.14%
2021/07/16	3	76.40	0	0.00	76.00	3	5,860	0.05%
2021/07/15	1	76.50	1.3	75.76	76.00	-0.3	6,155	0.00%
2021/07/14	3	77.30	1	76.30	75.90	2	6,469	0.03%
2021/07/13	2.3	78.12	7	78.03	77.50	-4.8	6,575	-0.07%
2021/07/12	6	78.15	8	77.45	78.30	-2	6,607	-0.03%
2021/07/09	11	76.71	9	76.56	76.30	2	6,595	0.03%
2021/07/08	0.1	77.70	1.7	77.63	77.10	-1.6	6,723	-0.02%
2021/07/07	2	77.20	0	0.00	77.00	2	6,822	0.03%
2021/07/06	0.2	78.14	21	78.20	78.00	-20.8	6,965	-0.30%
2021/07/05	5	78.90	3	79.20	79.10	2	7,200	0.03%
2021/07/02	1	76.80	1	76.80	77.80	0	7,272	0.00%
2021/07/01	4	77.30	0	0.00	76.70	4	7,342	0.05%
2021/06/30	2	78.50	1	78.70	78.50	1	7,399	0.01%
2021/06/29	1	77.50	35	77.80	77.50	-34	7,484	-0.45%
2021/06/28	1.1	78.32	2	78.40	78.20	-0.9	7,517	-0.01%
2021/06/25	0	0.00	1	80.60	79.60	-1	7,529	-0.01%
2021/06/24	1	80.30	1	80.40	79.70	0	7,529	0.00%
2021/06/23	0	0.00	1	80.30	79.40	-1	7,520	-0.01%
2021/06/22	3	79.97	2	79.85	79.40	1	7,527	0.01%
2021/06/21	10	79.75	9	80.77	79.70	1	7,593	0.01%
2021/06/18	9	80.93	2	82.30	78.20	7	7,613	0.09%
2021/06/17	34.1	78.38	13	77.78	80.00	21.1	7,505	0.28%
2021/06/16	0	0.00	1	77.30	76.60	-1	7,592	-0.01%
2021/06/15	1	76.90	1	77.00	77.50	0	7,667	0.00%
2021/06/11	0.1	75.60	5	75.74	76.30	-5	7,731	-0.06%
2021/06/09	2	74.95	8	75.26	74.60	-6	7,867	-0.08%
2021/06/08	7	76.86	1	76.60	76.10	6	7,877	0.08%
2021/06/07	2	76.15	3	75.27	77.00	-1	7,884	-0.01%
2021/06/04	7	75.73	0	0.00	75.10	7	7,892	0.09%
2021/06/03	16.2	76.78	2	77.40	76.50	14.2	7,972	0.18%
2021/06/02	5	76.30	18	75.70	76.30	-13	8,151	-0.16%
2021/06/01	1.3	76.08	2	76.45	75.90	-0.8	8,275	-0.01%
2021/05/31	3	75.13	0	0.00	75.50	3	8,555	0.04%
2021/05/27	1	73.50	40	73.03	73.10	-39	9,086	-0.43%
2021/05/26	2	72.10	16	72.94	73.10	-14	9,156	-0.15%
2021/05/25	14.2	70.93	1.1	71.02	70.80	13	9,256	0.14%
2021/05/24	2.1	69.43	8	70.31	70.90	-6	9,310	-0.06%
2021/05/21	9	69.93	11	69.09	69.30	-2	9,384	-0.02%
2021/05/20	1	69.30	5	68.78	69.10	-4	9,449	-0.04%
2021/05/19	2	66.50	3	66.73	66.80	-1	9,421	-0.01%
2021/05/18	2	67.75	3	68.30	68.20	-1	9,433	-0.01%
2021/05/17	9	64.56	17	64.53	64.80	-8	9,396	-0.09%
2021/05/14	1	62.00	2.1	61.83	61.80	-1.1	9,156	-0.01%
2021/05/13	7.1	60.72	5	59.68	61.80	2.1	9,102	0.02%
2021/05/12	20	65.41	3.2	67.00	64.20	16.9	9,007	0.19%
2021/05/11	14	71.86	3.3	73.04	71.20	10.7	8,858	0.12%
2021/05/10	1	76.60	2	76.60	76.30	-1	8,857	-0.01%
2021/05/07	1	74.87	5.5	74.54	74.90	-4.5	8,907	-0.05%
2021/05/06	2	73.60	0	0.00	72.90	2	9,028	0.02%
2021/05/05	11	73.73	2.1	73.95	72.00	8.9	9,040	0.10%
2021/05/04	14.3	73.59	5.1	73.95	73.00	9.2	9,100	0.10%
2021/05/03	17	78.82	28	79.06	77.90	-11	9,052	-0.12%
2021/04/29	3.2	81.02	5	80.80	80.80	-1.8	9,174	-0.02%
2021/04/28	5.3	81.32	1	81.70	81.30	4.2	9,278	0.05%
2021/04/27	6.5	81.98	1.2	81.93	81.70	5.3	9,791	0.05%
2021/04/26	9.1	82.46	33	82.50	82.10	-23.9	9,888	-0.24%
2021/04/23	22.2	83.13	10	83.40	82.70	12.2	9,983	0.12%
2021/04/22	11.2	84.62	28	83.71	82.30	-16.8	10,015	-0.17%
2021/04/21	40	86.07	24.5	83.82	83.40	15.5	9,934	0.16%
2021/04/20	58.5	85.59	22	85.64	86.00	36.5	9,803	0.37%
2021/04/19	1	83.90	11	84.04	84.00	-10	9,789	-0.10%
2021/04/16	4.5	82.43	3	82.13	81.90	1.5	9,788	0.02%
2021/04/15	8	81.99	0.2	81.75	82.20	7.8	9,946	0.08%
2021/04/14	15.2	82.39	6.5	80.99	81.20	8.7	10,053	0.09%
2021/04/13	4	82.10	2	82.00	81.60	2	10,045	0.02%
2021/04/12	38.5	82.94	2.3	82.71	82.30	36.2	10,087	0.36%
2021/04/09	8.3	84.28	24.1	84.57	83.60	-15.8	10,053	-0.16%
2021/04/08	25	83.16	2	83.20	82.90	23	9,934	0.23%
2021/04/07	3	82.80	1	82.20	82.70	2	9,982	0.02%
2021/04/06	8	82.94	0	0.00	82.90	8	10,037	0.08%
2021/04/01	19	81.63	0.5	81.81	81.70	18.5	10,090	0.18%
2021/03/31	17	82.94	0	0.00	82.10	17	10,134	0.17%
2021/03/30	6	83.25	2	83.18	83.00	4	10,210	0.04%
2021/03/29	1.8	83.92	2	83.90	83.50	-0.2	10,311	0.00%
2021/03/26	0	0.00	2	83.90	84.30	-2	10,426	-0.02%
2021/03/25	0.5	83.10	1	83.20	83.00	-0.5	10,576	0.00%
2021/03/24	5.3	83.63	1	84.60	83.10	4.3	10,717	0.04%
2021/03/23	10	85.43	1	84.31	84.10	9	10,757	0.08%
2021/03/22	11	83.76	2.1	83.42	84.50	8.9	10,753	0.08%
2021/03/19	10	84.01	2	83.70	83.70	8	10,853	0.07%
2021/03/18	13.1	85.76	5	85.98	85.70	8.1	10,791	0.08%
2021/03/17	31.1	84.99	1	84.80	84.80	30.1	10,871	0.28%
2021/03/16	1	84.70	0	0.00	85.00	1	10,968	0.01%
2021/03/15	2	84.75	1	84.60	84.70	1	11,109	0.01%
2021/03/12	0	83.80	32	83.52	83.70	-32	11,217	-0.29%
2021/03/10	0	0.00	2	82.60	82.50	-2	11,617	-0.02%
2021/03/09	2	82.30	0	0.00	82.30	2	11,808	0.02%
2021/03/08	12.1	85.15	27.7	83.82	83.10	-15.6	11,923	-0.13%
2021/03/05	5.5	86.42	14	86.76	86.00	-8.5	11,813	-0.07%
2021/03/04	52	88.69	9.5	88.35	88.00	42.5	11,800	0.36%
2021/03/03	10.2	88.06	32.1	88.01	86.90	-21.9	11,497	-0.19%
2021/03/02	1.1	86.25	10	85.63	84.70	-8.9	10,728	-0.08%
2021/02/26	7	84.96	4.1	84.98	85.80	3	10,785	0.03%
2021/02/25	6	86.45	7	86.23	86.10	-1	10,882	-0.01%
2021/02/24	5	85.50	1.1	86.25	85.50	3.9	10,861	0.04%
2021/02/23	4	85.22	6.3	85.63	85.50	-2.3	10,941	-0.02%
2021/02/22	12.4	85.51	4.5	85.51	85.20	7.9	11,050	0.07%
2021/02/19	4.4	84.44	2	84.95	84.00	2.4	11,093	0.02%
2021/02/18	1.2	83.72	8.1	83.94	83.80	-6.9	11,244	-0.06%
2021/02/17	0.1	82.04	3.1	81.59	84.20	-3	11,427	-0.03%
2021/02/05	3.1	80.84	0	0.00	80.60	3.1	11,468	0.03%
2021/02/04	1	80.00	0	0.00	80.00	1	11,811	0.01%
2021/02/03	3	80.77	1	81.00	80.40	2	12,214	0.02%
2021/02/02	7	81.51	3	81.17	81.20	4	12,580	0.03%
2021/02/01	2	80.60	0	0.00	80.80	2	12,892	0.02%
2021/01/29	8	83.55	4	82.70	82.50	4	13,188	0.03%
2021/01/28	2.3	83.03	1	83.20	83.10	1.3	13,491	0.01%
2021/01/27	0.2	83.83	0	0.00	84.90	0.2	13,657	0.00%
2021/01/26	1	85.20	1.5	86.27	83.80	-0.5	14,290	0.00%
2021/01/25	1.2	86.40	27	86.28	86.20	-25.8	14,724	-0.18%
2021/01/22	19.7	87.04	6.7	87.35	88.30	13	15,040	0.09%
2021/01/21	7.3	86.54	1	85.80	85.20	6.3	14,644	0.04%
2021/01/20	19.1	87.33	16	86.79	85.00	3.1	14,981	0.02%
2021/01/19	5.1	83.20	40	82.40	84.00	-34.9	12,243	-0.29%
2021/01/18	2	83.15	4.5	81.11	82.30	-2.5	12,257	-0.02%
2021/01/15	2.1	81.42	0	0.00	79.90	2.1	12,353	0.02%
2021/01/14	2.3	82.35	8	82.36	82.30	-5.7	13,122	-0.04%
2021/01/13	2.9	80.14	28	80.31	80.50	-25.2	14,496	-0.17%
2021/01/12	59.4	80.81	50	79.35	77.40	9.4	15,443	0.06%
2021/01/11	2.6	82.74	0	0.00	82.80	2.6	13,101	0.02%
2021/01/08	10	85.20	44.1	85.08	84.50	-34.1	15,124	-0.23%