富邦金 (2881)-元大-長庚券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.9
漲跌
--
漲幅
0.00%
成交量
19,444張
產業
上市金融類股
2545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

富邦金 (2881)籌碼相關－元大-長庚券商分點個股進出

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-長庚券商分點個股進出
元大-長庚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
2024/05/08	0	0.00	0.5	69.70	69.90	-0.5	14,769	0.00%
2024/05/07	0	0.00	0.1	69.80	69.90	-0.1	14,815	0.00%
2024/05/06	0.1	69.80	4.7	69.81	70.00	-4.7	14,722	-0.03%
2024/05/03	0	0.00	5	69.50	69.00	-5	14,643	-0.03%
2024/04/26	3	67.57	0	0.00	67.60	3	14,280	0.02%
2024/04/25	2	66.20	0	0.00	66.40	2	14,183	0.01%
2024/04/24	1.1	66.73	3	66.90	66.80	-1.9	14,297	-0.01%
2024/04/23	0.1	66.50	0	0.00	66.30	0.1	14,674	0.00%
2024/04/22	1	65.61	0	0.00	66.20	1	14,818	0.01%
2024/04/19	4.1	65.03	2.1	65.21	65.00	2.1	14,682	0.01%
2024/04/18	2	65.85	1	65.60	66.30	1	14,312	0.01%
2024/04/17	4.1	66.24	2.2	65.81	66.00	2	14,158	0.01%
2024/04/16	10.8	66.05	0	0.00	65.70	10.8	14,009	0.08%
2024/04/15	1.2	67.56	0	0.00	67.40	1.2	13,715	0.01%
2024/04/12	1.1	67.91	0	0.00	67.80	1.1	13,827	0.01%
2024/04/11	1	68.11	0	0.00	68.40	1	13,737	0.01%
2024/04/10	0.2	69.53	0.8	69.60	69.20	-0.6	13,540	0.00%
2024/04/09	0	0.00	4.3	69.88	70.00	-4.3	13,590	-0.03%
2024/04/08	2.1	68.03	2.7	68.87	68.70	-0.6	13,482	0.00%
2024/04/03	1.6	68.78	0	0.00	68.60	1.6	13,479	0.01%
2024/04/02	0.1	69.40	0	0.00	69.50	0.1	13,362	0.00%
2024/04/01	0.1	69.65	1.7	69.92	69.50	-1.6	13,371	-0.01%
2024/03/29	1	69.10	0.2	69.70	69.70	0.9	13,366	0.01%
2024/03/28	1	69.30	0	0.00	69.30	1	13,306	0.01%
2024/03/26	0	0.00	1	69.50	69.60	-1	13,283	-0.01%
2024/03/25	0	69.20	0	0.00	69.00	0	13,373	0.00%
2024/03/22	0.2	69.59	0.1	69.40	69.60	0.1	13,255	0.00%
2024/03/21	0	70.20	3.5	70.50	70.70	-3.5	13,122	-0.03%
2024/03/19	0.5	69.90	0	0.00	69.80	0.5	13,945	0.00%
2024/03/18	1.2	69.30	6.1	69.37	69.50	-5	13,834	-0.04%
2024/03/15	1.1	69.31	0	0.00	69.60	1.1	13,747	0.01%
2024/03/14	1	70.40	5.8	70.18	70.70	-4.8	13,274	-0.04%
2024/03/13	0	0.00	12.3	69.51	69.90	-12.3	13,016	-0.09%
2024/03/12	0.1	69.40	1.9	69.35	69.70	-1.8	13,025	-0.01%
2024/03/11	1	69.20	3.1	69.50	69.20	-2.1	12,911	-0.02%
2024/03/08	1.1	68.71	2	69.10	69.20	-0.9	12,838	-0.01%
2024/03/07	0.1	67.40	1	67.50	68.10	-1	12,575	-0.01%
2024/03/06	0	67.30	5.5	67.41	67.30	-5.5	12,463	-0.04%
2024/03/05	0	67.30	0	0.00	67.30	0	12,754	0.00%
2024/03/04	1	67.50	0.1	67.40	67.40	0.9	12,816	0.01%
2024/03/01	2.2	67.36	0	0.00	67.40	2.2	12,878	0.02%
2024/02/29	0	0.00	2.5	67.10	68.00	-2.5	12,846	-0.02%
2024/02/27	0.1	66.80	3.1	66.80	66.90	-3	12,588	-0.02%
2024/02/26	1	66.40	4.2	66.80	66.90	-3.2	12,529	-0.03%
2024/02/23	0	0.00	1.1	66.77	66.60	-1.1	12,538	-0.01%
2024/02/22	0	66.20	2.1	66.45	66.50	-2.1	12,925	-0.02%
2024/02/21	1	66.40	7.1	66.45	66.30	-6.1	13,007	-0.05%
2024/02/20	1	66.00	5.2	66.00	66.50	-4.1	13,092	-0.03%
2024/02/19	0	65.90	5.3	66.01	66.10	-5.2	13,089	-0.04%
2024/02/16	1	65.87	16.1	65.53	65.90	-15	13,316	-0.11%
2024/02/15	2	65.60	15.3	65.30	65.30	-13.3	13,218	-0.10%
2024/02/05	0	64.20	0.5	64.90	64.70	-0.5	12,987	0.00%
2024/02/02	0	64.60	0	0.00	64.90	0	12,851	0.00%
2024/02/01	0	0.00	1	64.60	64.80	-1	12,788	-0.01%
2024/01/31	1	64.30	1.5	64.40	64.50	-0.5	12,743	0.00%
2024/01/30	0	64.70	5.8	64.70	64.30	-5.7	12,664	-0.05%
2024/01/29	0.1	64.60	2.6	64.68	64.80	-2.6	12,620	-0.02%
2024/01/19	0	0.00	1	62.50	63.00	-1	12,624	-0.01%
2024/01/18	3	62.30	1.1	62.05	62.30	1.9	12,575	0.02%
2024/01/17	5	62.54	0	0.00	62.30	5	12,378	0.04%
2024/01/16	1	63.30	0.1	63.30	63.20	0.9	12,011	0.01%
2024/01/15	0	64.10	0	0.00	64.10	0	11,979	0.00%
2024/01/12	0	0.00	0.1	64.00	64.10	-0.1	12,266	0.00%
2024/01/10	0	64.00	18.2	64.10	64.00	-18.2	12,641	-0.14%
2024/01/09	0	64.10	0	0.00	64.00	0	12,669	0.00%
2024/01/08	0	0.00	5.2	64.70	64.10	-5.2	12,707	-0.04%
2024/01/05	0.1	63.42	0	0.00	63.20	0.1	12,586	0.00%
2024/01/04	4	63.55	1	63.40	63.50	3	12,612	0.02%
2024/01/03	1.2	63.54	0	0.00	63.70	1.2	12,742	0.01%
2024/01/02	0	64.50	2	64.40	64.60	-2	12,604	-0.02%
2023/12/29	5	64.60	0	0.00	64.80	5	12,693	0.04%
2023/12/28	0	64.50	0.2	64.70	64.90	-0.2	12,834	0.00%
2023/12/27	10	64.50	1.9	64.44	64.60	8.1	12,812	0.06%
2023/12/26	0	0.00	0.2	64.00	64.30	-0.2	12,796	0.00%
2023/12/25	0.1	63.70	1	63.50	63.70	-0.9	12,845	-0.01%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/21	4.3	63.30	1	63.40	63.40	3.3	13,057	0.03%
2023/12/20	1.1	63.98	0	0.00	63.60	1.1	13,042	0.01%
2023/12/19	1.7	63.88	0	0.00	63.90	1.7	13,026	0.01%
2023/12/18	0.1	64.40	1	64.40	64.50	-1	13,092	-0.01%
2023/12/15	1.6	65.21	4	65.00	65.10	-2.4	13,080	-0.02%
2023/12/14	1	64.10	15.1	65.05	65.20	-14.1	12,662	-0.11%
2023/12/13	2.9	62.87	0	0.00	62.90	2.9	11,823	0.02%
2023/12/12	4	63.05	0	0.00	63.10	4	11,987	0.03%
2023/12/11	2	62.80	0	0.00	62.90	2	11,981	0.02%
2023/12/08	0.1	62.90	0	0.00	63.20	0.1	11,956	0.00%
2023/12/07	0.1	63.20	0	0.00	63.20	0.1	11,888	0.00%
2023/12/06	1	63.60	0	0.00	63.80	1	11,678	0.01%
2023/12/05	3	63.67	0.3	64.10	64.10	2.7	11,639	0.02%
2023/12/01	0	63.80	0	0.00	63.80	0	11,614	0.00%
2023/11/30	1	63.70	1.3	63.92	64.40	-0.3	11,635	0.00%
2023/11/29	1.1	63.99	0	0.00	63.70	1.1	11,359	0.01%
2023/11/27	1	63.50	0	0.00	63.50	1	11,505	0.01%
2023/11/24	0.4	63.81	0	0.00	63.90	0.4	11,496	0.00%
2023/11/22	0.3	64.30	0	64.50	64.60	0.3	11,573	0.00%
2023/11/21	0	0.00	1.1	64.82	64.90	-1.1	11,556	-0.01%
2023/11/20	2	63.20	3	63.27	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	1.1	63.09	63.20	-1.1	11,019	-0.01%
2023/11/16	0	0.00	2	63.00	62.90	-2	10,907	-0.02%
2023/11/15	0.1	62.40	2.5	62.42	62.70	-2.5	10,849	-0.02%
2023/11/14	0.1	61.60	0	0.00	61.70	0.1	10,586	0.00%
2023/11/08	1	61.20	0	0.00	61.70	1	11,345	0.01%
2023/11/07	1	61.21	1	61.50	61.50	0	11,421	0.00%
2023/11/02	0	0.00	0.3	60.75	60.90	-0.3	11,606	0.00%
2023/10/31	0.1	59.90	1	60.00	60.10	-0.9	11,596	-0.01%
2023/10/30	0.2	59.90	6	60.27	59.80	-5.8	11,953	-0.05%
2023/10/27	0	0.00	3	60.20	60.30	-3	12,134	-0.02%
2023/10/25	0.9	60.20	1	60.30	60.00	-0.1	12,502	0.00%
2023/10/24	0.1	59.90	0	60.00	59.90	0.1	12,831	0.00%
2023/10/23	1	59.71	0	0.00	59.90	1	12,972	0.01%
2023/10/20	5	59.68	0.7	59.90	60.70	4.3	12,837	0.03%
2023/10/19	0	61.10	0	0.00	61.00	0	12,622	0.00%
2023/10/18	1.1	60.73	0.1	61.40	61.40	1	12,692	0.01%
2023/10/17	1	61.00	0	0.00	61.30	1	12,598	0.01%
2023/10/16	1.1	60.91	13	60.95	61.00	-11.9	13,008	-0.09%
2023/10/13	0.1	61.00	0	0.00	60.90	0.1	13,435	0.00%
2023/10/12	1	61.60	1	61.30	61.70	0	13,830	0.00%
2023/10/06	0.1	60.60	0	0.00	60.70	0.1	13,848	0.00%
2023/10/04	9.1	59.80	0.6	59.90	59.70	8.5	14,204	0.06%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/10/02	0	0.00	1	60.90	60.80	-1	14,187	-0.01%
2023/09/27	1.2	60.32	0	0.00	60.60	1.2	14,373	0.01%
2023/09/26	4	60.63	0	0.00	60.60	4	14,355	0.03%
2023/09/22	2	61.20	0	0.00	61.00	2	14,276	0.01%
2023/09/21	5.2	61.31	1	61.40	61.40	4.2	14,252	0.03%
2023/09/20	2.3	62.04	2	62.10	62.10	0.3	14,145	0.00%
2023/09/19	0.1	62.80	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	0	0.00	2	62.70	62.80	-2	14,238	-0.01%
2023/09/15	1	62.50	0	0.00	62.50	1	14,283	0.01%
2023/09/14	3	62.83	0	0.00	62.90	3	14,131	0.02%
2023/09/11	0.1	61.90	2	61.85	61.90	-1.9	14,442	-0.01%
2023/09/07	1.1	61.22	0	0.00	61.20	1.1	14,888	0.01%
2023/09/06	0.2	61.54	0	0.00	61.40	0.2	14,932	0.00%
2023/09/05	4.2	61.86	0	0.00	61.80	4.2	14,867	0.03%
2023/09/04	1.1	62.31	0	0.00	62.20	1.1	15,154	0.01%
2023/09/01	0	0.00	0.1	64.80	64.80	-0.1	15,252	0.00%
2023/08/31	2	63.95	0	0.00	63.60	2	15,202	0.01%
2023/08/30	0	64.30	0	0.00	64.50	0	15,332	0.00%
2023/08/29	0	0.00	1	64.10	64.40	-1	15,360	-0.01%
2023/08/25	1	62.90	0	0.00	62.80	1	15,792	0.01%
2023/08/24	0	63.20	0	0.00	63.30	0	15,792	0.00%
2023/08/22	6.1	62.72	0	0.00	62.80	6.1	15,989	0.04%
2023/08/21	3	63.03	0	0.00	63.10	3	16,090	0.02%
2023/08/18	0.2	62.77	0.4	62.80	62.40	-0.3	16,100	0.00%
2023/08/17	2	62.50	0	0.00	62.50	2	16,188	0.01%
2023/08/16	4.2	62.51	4	62.83	62.50	0.2	16,093	0.00%
2023/08/15	2.1	63.60	0.4	64.00	63.50	1.7	16,282	0.01%
2023/08/14	8.1	63.44	1.3	63.86	63.90	6.7	16,421	0.04%
2023/08/11	4	65.43	5	65.82	65.40	-1	16,400	-0.01%
2023/08/10	0	65.10	1.1	65.20	65.40	-1	16,416	-0.01%
2023/08/09	0	65.10	0.3	65.10	65.30	-0.3	16,407	0.00%
2023/08/08	1	65.00	1	65.50	65.20	0	16,380	0.00%
2023/08/07	10	65.10	2	65.55	65.50	8	16,382	0.05%
2023/08/04	10.3	64.66	0	0.00	64.80	10.3	16,316	0.06%
2023/08/02	2	65.10	23	65.48	65.10	-21	16,297	-0.13%
2023/07/31	0	0.00	2	65.85	65.50	-2	15,665	-0.01%
2023/07/28	1	65.20	4	65.45	65.40	-3	15,362	-0.02%
2023/07/27	1	65.40	5	65.14	65.50	-4	15,296	-0.03%
2023/07/26	1.1	63.98	3	64.03	64.50	-2	15,046	-0.01%
2023/07/25	1	63.00	0	0.00	62.90	1	15,020	0.01%
2023/07/24	1	62.71	0	0.00	62.60	1	15,005	0.01%
2023/07/21	0	0.00	2	63.10	63.00	-2	15,021	-0.01%
2023/07/20	0.1	63.63	1	63.10	63.50	-0.9	14,889	-0.01%
2023/07/19	2.1	64.81	0.3	65.53	64.80	1.8	14,630	0.01%
2023/07/18	1	65.00	8.3	65.47	65.60	-7.3	14,191	-0.05%
2023/07/17	1	63.30	4.8	64.53	65.00	-3.8	13,720	-0.03%
2023/07/14	3	62.40	6.6	62.36	62.50	-3.6	13,211	-0.03%
2023/07/13	0	61.85	5	61.70	61.70	-5	13,027	-0.04%
2023/07/12	0	0.00	7.1	61.82	62.00	-7.1	12,912	-0.05%
2023/07/11	0	61.40	1	61.50	61.40	-1	12,824	-0.01%
2023/07/10	4.2	60.08	0	0.00	60.20	4.2	12,675	0.03%
2023/07/07	3.5	59.92	1	59.70	60.00	2.5	12,651	0.02%
2023/07/06	5.1	60.50	0.3	61.00	60.30	4.8	12,548	0.04%
2023/07/04	0	0.00	0.2	61.10	60.90	-0.2	12,220	0.00%
2023/07/03	0	0.00	1.3	61.20	61.30	-1.3	12,203	-0.01%
2023/06/30	1.1	61.01	1	61.20	60.80	0.1	12,278	0.00%
2023/06/29	1.9	61.51	0	0.00	61.30	1.9	12,180	0.02%
2023/06/27	4	60.75	4	60.70	60.60	0	12,038	0.00%
2023/06/26	2	60.90	0	0.00	60.80	2	11,997	0.02%
2023/06/21	4	61.20	10	61.25	61.40	-6	11,924	-0.05%
2023/06/20	0	0.00	7	61.04	61.10	-7	11,955	-0.06%
2023/06/19	2.4	60.95	0	0.00	61.30	2.4	12,081	0.02%
2023/06/16	0.2	61.50	0	0.00	61.10	0.2	12,007	0.00%
2023/06/15	0	61.80	0	0.00	61.60	0	11,954	0.00%
2023/06/14	1.1	61.76	0.6	61.90	61.80	0.5	12,219	0.00%
2023/06/13	1.3	61.15	2.1	61.15	61.10	-0.8	12,343	-0.01%
2023/06/12	0.2	61.30	2	61.30	61.20	-1.9	12,213	-0.02%
2023/06/09	1.2	61.13	1	61.30	61.20	0.2	12,360	0.00%
2023/06/08	3.7	60.97	0	0.00	60.80	3.7	12,494	0.03%
2023/06/07	2.3	61.62	0	0.00	61.80	2.3	12,352	0.02%
2023/06/06	0.5	61.83	1.4	61.77	61.90	-1	12,304	-0.01%
2023/06/05	1	62.00	8	61.96	61.70	-7	12,299	-0.06%
2023/06/02	0.1	60.60	0	60.70	60.60	0.1	12,012	0.00%
2023/06/01	1	60.20	0	0.00	60.40	1	12,041	0.01%
2023/05/31	0	0.00	5	60.70	60.80	-5	11,927	-0.04%
2023/05/30	1	60.91	3.2	61.09	60.80	-2.2	11,582	-0.02%
2023/05/29	0	61.20	1	61.40	61.10	-1	11,633	-0.01%
2023/05/26	17	59.80	0.3	60.80	60.50	16.7	11,608	0.14%
2023/05/25	8.1	60.48	1	60.40	60.40	7.1	11,589	0.06%
2023/05/24	1.2	60.95	24.1	61.10	61.40	-22.9	11,565	-0.20%
2023/05/23	2	61.90	3.9	62.01	61.40	-1.9	11,496	-0.02%
2023/05/22	0.2	61.60	2	61.70	61.70	-1.8	11,417	-0.02%
2023/05/19	4.7	61.46	2.2	61.64	61.60	2.5	11,470	0.02%
2023/05/18	1.2	61.05	2.2	60.95	61.10	-1	11,160	-0.01%
2023/05/17	4	59.95	0	59.80	60.20	4	10,900	0.04%
2023/05/16	1.1	59.60	3.3	59.52	59.80	-2.3	10,761	-0.02%
2023/05/15	0	0.00	0.1	59.20	59.40	-0.1	10,721	0.00%
2023/05/10	0.1	59.28	0	0.00	59.20	0.1	10,585	0.00%
2023/05/08	1	59.30	1	59.40	59.40	0	10,733	0.00%
2023/05/05	0	0.00	3	59.07	59.10	-3	10,707	-0.03%
2023/05/04	0	0.00	1	59.00	59.10	-1	10,960	-0.01%
2023/05/03	0	58.50	0.4	58.70	58.60	-0.3	11,141	0.00%
2023/05/02	0	0.00	4.3	58.80	58.80	-4.3	11,425	-0.04%
2023/04/28	0.1	59.10	1	59.00	59.00	-0.9	11,833	-0.01%
2023/04/26	3.7	57.24	1	57.20	57.80	2.7	11,935	0.02%
2023/04/25	0.1	57.80	0	0.00	57.50	0.1	11,854	0.00%
2023/04/21	1	58.00	16	58.11	57.90	-15	12,012	-0.12%
2023/04/20	0	57.95	0.2	57.80	57.90	-0.1	12,097	0.00%
2023/04/18	0	58.40	0	0.00	58.60	0	12,313	0.00%
2023/04/17	0.4	58.40	1	58.70	58.50	-0.6	12,462	0.00%
2023/04/14	0.5	57.70	8.1	57.58	58.60	-7.6	12,465	-0.06%
2023/04/13	1.5	57.50	0	0.00	57.40	1.5	12,353	0.01%
2023/04/12	1	57.10	1.9	57.04	57.30	-0.9	12,300	-0.01%
2023/04/11	1.1	56.72	0.1	57.10	57.10	1	12,297	0.01%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0.1	56.70	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	1.1	56.72	0	0.00	56.50	1.1	12,223	0.01%
2023/03/30	5.4	56.57	0	0.00	56.80	5.4	12,212	0.04%
2023/03/29	0	0.00	1	56.60	56.90	-1	12,306	-0.01%
2023/03/28	0.2	56.59	1.1	56.40	56.50	-0.9	12,543	-0.01%
2023/03/27	4	56.30	1	56.00	56.30	3	12,707	0.02%
2023/03/24	1	56.40	0	0.00	56.30	1	13,079	0.01%
2023/03/23	4.1	56.20	0	0.00	56.50	4.1	13,077	0.03%
2023/03/22	6.1	56.10	0	0.00	56.20	6.1	13,097	0.05%
2023/03/21	8.2	55.45	0	0.00	55.30	8.2	13,028	0.06%
2023/03/20	8.6	55.02	0	0.00	55.00	8.6	13,252	0.06%
2023/03/17	6.3	55.70	0	0.00	55.50	6.3	13,148	0.05%
2023/03/16	8.2	55.35	5	55.64	55.10	3.2	13,023	0.02%
2023/03/15	2.5	56.87	0	0.00	56.50	2.5	12,799	0.02%
2023/03/14	6.6	56.88	0	0.00	56.70	6.6	12,817	0.05%
2023/03/13	2.6	57.66	0	0.00	57.70	2.6	12,695	0.02%
2023/03/10	7.9	58.50	0	0.00	58.30	7.9	12,600	0.06%
2023/03/09	0	59.60	0	0.00	59.40	0	12,587	0.00%
2023/03/08	1	59.60	1.1	59.70	60.00	-0.1	13,017	0.00%
2023/03/07	0	60.00	0.2	59.80	59.80	-0.2	13,258	0.00%
2023/03/06	0	0.00	4	60.00	60.00	-4	13,412	-0.03%
2023/03/03	1	59.41	1	59.60	59.50	0	13,565	0.00%
2023/03/02	1	58.80	0	0.00	59.40	1	13,702	0.01%
2023/03/01	2.2	59.07	1	59.20	59.00	1.2	13,838	0.01%
2023/02/24	4	59.70	0	0.00	60.00	4	13,752	0.03%
2023/02/22	3.1	59.57	0	0.00	59.90	3.1	13,657	0.02%
2023/02/21	0	60.30	1.1	60.31	60.20	-1.1	13,571	-0.01%
2023/02/20	0.8	60.37	0	0.00	60.70	0.8	13,746	0.01%
2023/02/17	0.1	60.00	6.5	60.12	60.30	-6.4	13,818	-0.05%
2023/02/16	0.1	59.60	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	1.1	59.97	3.2	60.19	59.50	-2.1	14,446	-0.01%
2023/02/14	0.5	60.00	9	60.09	60.10	-8.5	14,414	-0.06%
2023/02/13	0.1	58.70	2	59.50	59.50	-2	14,449	-0.01%
2023/02/10	0.3	58.89	0	0.00	58.90	0.3	14,442	0.00%
2023/02/09	0.1	59.10	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	0.2	59.31	0	0.00	59.20	0.2	14,506	0.00%
2023/02/07	1.1	59.41	0	0.00	59.40	1.1	14,443	0.01%
2023/02/06	0.2	59.40	1	59.20	59.40	-0.9	14,380	-0.01%
2023/02/03	0.1	60.20	0	0.00	59.80	0.1	14,258	0.00%
2023/02/01	1	59.71	0	0.00	60.00	1	14,100	0.01%
2023/01/31	0	60.20	0	0.00	60.20	0	14,018	0.00%
2023/01/30	0.2	60.50	2	60.10	61.00	-1.8	13,815	-0.01%
2023/01/17	1	59.90	0.3	59.70	59.80	0.8	13,454	0.01%
2023/01/16	0	0.00	3	59.37	59.40	-3	13,298	-0.02%
2023/01/13	1	58.80	0	0.00	58.70	1	13,228	0.01%
2023/01/12	0.2	58.60	1	58.80	58.90	-0.8	13,367	-0.01%
2023/01/11	3	58.23	2	58.30	58.10	1	13,519	0.01%
2023/01/10	2.1	58.75	2	59.30	59.20	0.1	13,552	0.00%
2023/01/09	0.1	59.10	0.1	59.20	59.60	0	13,546	0.00%
2023/01/06	5	58.30	0	0.00	58.50	5	13,433	0.04%
2023/01/05	3	58.13	0	0.00	58.50	3	13,640	0.02%
2023/01/04	0	0.00	1	56.60	57.20	-1	13,576	-0.01%
2023/01/03	1.1	55.70	0	0.00	56.40	1.1	13,773	0.01%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/29	2	56.00	0	0.00	56.00	2	13,846	0.01%
2022/12/27	0	0.00	1	57.30	57.10	-1	14,063	-0.01%
2022/12/20	0.2	55.80	0	0.00	56.20	0.2	15,379	0.00%
2022/12/19	0.4	56.70	0	0.00	56.60	0.4	15,446	0.00%
2022/12/16	5.4	56.50	0	56.60	56.10	5.4	15,360	0.03%
2022/12/15	5.1	57.00	0	0.00	57.30	5.1	15,307	0.03%
2022/12/14	7	57.60	0	0.00	57.50	7	15,496	0.05%
2022/12/13	0	0.00	0.1	57.90	57.60	-0.1	15,523	0.00%
2022/12/12	0.1	55.80	4	57.50	57.50	-3.9	15,523	-0.03%
2022/12/08	4.2	57.08	5	57.00	57.00	-0.8	15,543	-0.01%
2022/12/07	4	58.20	0	0.00	58.20	4	15,569	0.03%
2022/12/06	0	58.40	3	58.60	58.40	-3	15,598	-0.02%
2022/12/05	2.6	59.58	0	0.00	59.20	2.6	15,665	0.02%
2022/12/02	1	59.80	0	0.00	60.10	1	15,697	0.01%
2022/12/01	3.2	60.68	5.9	60.86	60.40	-2.7	15,818	-0.02%
2022/11/30	1.6	60.09	1	60.00	60.80	0.6	15,651	0.00%
2022/11/29	0	0.00	3	58.90	59.60	-3	15,187	-0.02%
2022/11/28	1	57.99	2	57.75	57.90	-1	14,933	-0.01%
2022/11/25	0.1	57.62	9.8	57.98	57.90	-9.7	14,874	-0.07%
2022/11/24	4.1	57.25	0	0.00	57.70	4.1	14,815	0.03%
2022/11/23	2	55.90	6	56.97	57.10	-4	14,784	-0.03%
2022/11/18	0.1	55.30	0.2	55.40	55.30	-0.1	14,865	0.00%
2022/11/17	3	55.37	2	54.80	55.50	1	14,939	0.01%
2022/11/16	1.2	55.54	6.2	55.84	55.50	-5	15,000	-0.03%
2022/11/15	0.1	56.10	1.1	56.38	56.40	-1.1	14,972	-0.01%
2022/11/14	0.2	55.82	0	0.00	56.30	0.2	14,896	0.00%
2022/11/11	2.2	54.65	0.6	54.30	55.50	1.6	14,748	0.01%
2022/11/10	0	0.00	2	53.00	52.80	-2	14,303	-0.01%
2022/11/09	3.5	53.74	0	0.00	53.70	3.5	14,324	0.02%
2022/11/08	1.3	53.05	0.2	53.03	53.20	1.2	14,272	0.01%
2022/11/07	2	52.05	101.3	52.00	52.80	-99.3	14,314	-0.69%	大賣/
2022/11/04	0.1	51.50	0	0.00	51.50	0.1	14,616	0.00%
2022/11/03	1.6	51.71	1	51.20	51.70	0.6	14,659	0.00%
2022/11/02	0	0.00	1	52.10	51.90	-1	14,696	-0.01%
2022/11/01	0	0.00	6.2	51.59	52.00	-6.2	14,820	-0.04%
2022/10/31	2	51.55	1	51.50	51.00	1	15,003	0.01%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	1	51.40	1	51.30	51.10	0	15,265	0.00%
2022/10/26	2	50.50	0	0.00	50.40	2	15,365	0.01%
2022/10/25	0	0.00	1	49.45	49.95	-1	15,349	-0.01%
2022/10/24	6.1	50.10	0	50.00	49.80	6.1	15,418	0.04%
2022/10/21	0.3	49.68	1	49.90	49.65	-0.8	15,610	0.00%
2022/10/20	1	49.80	1	49.60	49.95	0	16,274	0.00%
2022/10/19	2.1	50.41	0	0.00	50.40	2.1	16,593	0.01%
2022/10/18	1	49.15	2.1	50.29	50.50	-1.1	16,666	-0.01%
2022/10/17	4	48.65	4	48.51	48.70	0	16,711	0.00%
2022/10/14	1.4	48.57	0	0.00	48.45	1.4	16,847	0.01%
2022/10/13	2.8	48.69	10	48.28	48.15	-7.2	17,060	-0.04%
2022/10/12	12.2	49.85	0	0.00	49.60	12.2	17,138	0.07%
2022/10/07	0.1	50.80	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	3	50.50	0	0.00	50.70	3	17,702	0.02%
2022/10/05	0.1	50.71	1	50.90	50.60	-0.9	17,977	-0.01%
2022/10/04	2	48.83	0	0.00	49.45	2	18,198	0.01%
2022/10/03	3.2	49.11	1	49.60	48.90	2.2	18,097	0.01%
2022/09/30	2.6	49.63	0	0.00	49.90	2.6	18,121	0.01%
2022/09/29	1	49.95	0	0.00	50.30	1	17,935	0.01%
2022/09/28	3.6	50.48	2	50.60	50.10	1.6	17,904	0.01%
2022/09/27	3.4	52.01	0	0.00	51.90	3.4	17,867	0.02%
2022/09/26	6.8	52.62	0	0.00	52.90	6.8	17,813	0.04%
2022/09/23	0	54.49	0	0.00	53.80	0	17,932	0.00%
2022/09/22	2.5	53.03	0	0.00	54.40	2.5	18,087	0.01%
2022/09/21	5.2	56.67	1	57.00	56.50	4.2	17,955	0.02%
2022/09/16	0.3	56.80	0	0.00	56.50	0.3	17,869	0.00%
2022/09/15	1.2	56.76	0	0.00	56.80	1.2	17,757	0.01%
2022/09/14	0.2	57.18	0	0.00	56.70	0.2	17,795	0.00%
2022/09/13	1.1	57.61	0	0.00	57.70	1.1	17,951	0.01%
2022/09/12	0.1	57.30	0	0.00	57.30	0.1	18,122	0.00%
2022/09/07	2.3	56.27	1	56.70	56.10	1.3	18,272	0.01%
2022/09/06	1.1	56.90	1	56.80	56.90	0.1	18,236	0.00%
2022/09/05	0.2	56.73	20	56.70	56.60	-19.8	18,410	-0.11%
2022/09/02	1.2	56.84	0	0.00	56.60	1.2	18,653	0.01%
2022/09/01	3.2	56.91	0	0.00	57.10	3.2	18,831	0.02%
2022/08/31	1	57.50	1	57.70	57.40	0	18,843	0.00%
2022/08/30	2.1	57.35	0.2	57.60	57.30	1.9	18,747	0.01%
2022/08/29	7.3	57.64	0	0.00	57.60	7.3	18,924	0.04%
2022/08/26	0.1	58.70	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	2.1	58.30	0	0.00	58.30	2.1	18,981	0.01%
2022/08/24	2.1	58.12	0.5	58.30	58.30	1.6	19,096	0.01%
2022/08/23	0.1	58.63	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	2.4	58.85	0	0.00	58.80	2.4	20,608	0.01%
2022/08/19	1.4	59.59	0	0.00	60.00	1.4	20,843	0.01%
2022/08/18	1	59.80	0	0.00	60.00	1	21,181	0.00%
2022/08/16	1	59.90	2	60.15	60.00	-1	21,915	0.00%
2022/08/15	0	0.00	2.2	60.35	60.10	-2.2	22,460	-0.01%
2022/08/12	1.7	59.82	0.8	59.98	60.00	0.9	22,599	0.00%
2022/08/11	2.5	59.61	3	60.00	59.90	-0.5	22,914	0.00%
2022/08/09	0.1	57.99	0	0.00	57.90	0.1	23,536	0.00%
2022/08/08	1.2	57.73	1	58.00	58.10	0.2	24,189	0.00%
2022/08/05	6	57.10	0	57.00	57.00	6	24,727	0.02%
2022/08/04	1.1	56.27	0	0.00	56.00	1.1	25,216	0.00%
2022/08/03	0.7	56.01	0	0.00	56.60	0.7	25,415	0.00%
2022/08/02	2.6	55.78	0	0.00	56.60	2.6	25,976	0.01%
2022/08/01	0	0.00	1	56.30	56.60	-1	26,481	0.00%
2022/07/29	3.1	56.20	0	0.00	56.10	3.1	27,374	0.01%
2022/07/28	23.8	56.27	0	0.00	56.30	23.8	27,378	0.09%
2022/07/27	3.4	54.92	0	0.00	55.30	3.4	27,223	0.01%
2022/07/26	2	59.10	1	59.30	59.20	1	26,627	0.00%
2022/07/25	1	58.90	0	0.00	59.20	1	26,269	0.00%
2022/07/22	1	58.20	0	0.00	58.40	1	26,169	0.00%
2022/07/21	0	58.20	0	0.00	58.40	0	26,216	0.00%
2022/07/20	0	58.50	0	0.00	58.10	0	26,099	0.00%
2022/07/19	2.2	58.72	0	0.00	58.60	2.2	26,050	0.01%
2022/07/18	1.3	59.41	0	0.00	59.60	1.3	25,942	0.00%
2022/07/15	0.5	57.64	0.5	57.60	57.30	0	25,728	0.00%
2022/07/14	0.1	58.80	0	0.00	58.30	0.1	25,586	0.00%
2022/07/13	0.1	58.88	2	58.70	58.70	-1.9	25,488	-0.01%
2022/07/12	10	56.08	2	56.80	55.80	8	25,377	0.03%
2022/07/11	3.4	58.29	2	58.50	58.20	1.4	25,036	0.01%
2022/07/08	2.3	59.09	0	0.00	58.90	2.3	25,076	0.01%
2022/07/07	0	58.20	0	0.00	59.20	0	24,927	0.00%
2022/07/06	7.2	59.25	0	0.00	58.20	7.2	24,827	0.03%
2022/07/05	5	59.58	11.2	59.74	60.30	-6.2	24,783	-0.03%
2022/07/04	5	57.92	4.1	58.40	57.90	0.9	24,607	0.00%
2022/07/01	5.7	58.91	1.2	59.00	58.30	4.5	24,789	0.02%
2022/06/30	3	60.00	0	0.00	59.80	3	24,569	0.01%
2022/06/29	0.1	61.00	2	61.05	60.80	-2	24,593	-0.01%
2022/06/28	1.3	61.35	0	0.00	61.60	1.3	24,565	0.01%
2022/06/27	3.1	62.60	3	62.50	61.90	0.1	24,701	0.00%
2022/06/23	0.1	61.11	0	0.00	61.10	0.1	24,684	0.00%
2022/06/22	0	0.00	1	62.10	61.70	-1	24,595	0.00%
2022/06/21	0.1	62.90	1	63.20	63.20	-0.9	24,682	0.00%
2022/06/20	4.2	60.55	3	61.20	60.20	1.2	24,679	0.00%
2022/06/17	2.6	61.02	1.5	61.07	60.80	1.1	24,543	0.00%
2022/06/16	3.1	61.98	0	0.00	61.90	3.1	24,428	0.01%
2022/06/15	1	61.81	0	0.00	61.80	1	24,586	0.00%
2022/06/14	5.3	61.76	5	62.14	62.00	0.3	24,679	0.00%
2022/06/13	2.4	61.65	0	0.00	61.80	2.4	24,582	0.01%
2022/06/10	4.4	62.79	0	0.00	62.90	4.4	24,422	0.02%
2022/06/09	3.1	63.22	0	0.00	63.40	3.1	24,384	0.01%
2022/06/07	5.5	63.62	0	0.00	63.40	5.5	24,563	0.02%
2022/06/06	2.2	64.10	0	0.00	64.00	2.2	24,544	0.01%
2022/06/02	0.7	63.78	0	0.00	63.70	0.7	25,130	0.00%
2022/06/01	13.2	63.77	1	63.80	63.60	12.2	25,783	0.05%
2022/05/31	2.1	63.30	1	62.80	64.10	1.1	25,952	0.00%
2022/05/30	8.1	63.13	3	63.03	63.20	5.1	24,693	0.02%
2022/05/27	2.4	61.40	3.1	60.66	61.30	-0.7	24,505	0.00%
2022/05/26	2.1	59.90	0	0.00	59.70	2.1	24,455	0.01%
2022/05/25	8.7	59.42	1	59.50	59.50	7.7	24,745	0.03%
2022/05/24	18.1	60.83	14	60.40	60.10	4.1	24,729	0.02%
2022/05/23	3.4	60.61	0	0.00	60.50	3.4	24,463	0.01%
2022/05/20	2.1	62.00	0	0.00	61.80	2.1	24,138	0.01%
2022/05/19	6	61.77	0	0.00	61.60	6	23,987	0.03%
2022/05/18	2.8	62.93	1	63.00	63.70	1.8	23,626	0.01%
2022/05/17	1	61.71	0	62.00	61.60	1	23,407	0.00%
2022/05/16	6.3	62.48	1	62.00	62.40	5.3	23,070	0.02%
2022/05/13	1.8	63.27	0	0.00	63.50	1.8	22,557	0.01%
2022/05/12	19.7	63.51	1.1	64.76	63.30	18.6	22,023	0.08%
2022/05/11	3.6	66.11	0	0.00	66.20	3.6	21,432	0.02%
2022/05/10	10.1	66.64	0	0.00	67.10	10.1	21,167	0.05%
2022/05/09	27.1	69.02	1.4	69.04	67.80	25.7	20,607	0.12%
2022/05/06	11.9	70.79	0	0.00	71.30	11.9	20,087	0.06%
2022/05/05	3.6	74.64	1.1	74.23	74.50	2.5	19,489	0.01%
2022/05/04	0.5	74.20	1	74.10	74.60	-0.5	19,498	0.00%
2022/05/03	0.1	73.88	0	0.00	73.70	0.1	19,964	0.00%
2022/04/29	0	0.00	5.5	74.44	74.40	-5.5	20,183	-0.03%
2022/04/28	1	73.00	0	0.00	73.40	1	20,493	0.00%
2022/04/27	11	73.64	0	0.00	73.20	11	20,536	0.05%
2022/04/26	2.3	74.80	0	0.00	75.10	2.3	20,477	0.01%
2022/04/25	2.1	74.11	0	0.00	74.80	2.1	20,531	0.01%
2022/04/22	0.1	74.70	1	75.30	75.90	-0.9	20,641	0.00%
2022/04/21	0.1	74.40	1	74.30	74.60	-0.9	20,967	0.00%
2022/04/20	0.1	73.98	0	0.00	74.90	0.1	21,629	0.00%
2022/04/19	3	73.93	0	0.00	73.50	3	22,024	0.01%
2022/04/18	2	73.75	0	0.00	73.90	2	23,113	0.01%
2022/04/15	0	75.40	0	0.00	75.10	0	23,008	0.00%
2022/04/14	0	75.88	1	76.20	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	4	76.27	76.40	-4	23,341	-0.02%
2022/04/12	0	75.80	12.1	75.72	75.80	-12.1	23,389	-0.05%
2022/04/11	0	0.00	1	77.10	76.50	-1	23,312	0.00%
2022/04/08	0	76.06	0	0.00	76.30	0	23,313	0.00%
2022/04/07	2	77.19	3.1	76.36	76.00	-1.1	23,325	0.00%
2022/04/06	0	0.00	1	77.10	77.50	-1	23,191	0.00%
2022/04/01	0	76.90	3.1	77.00	77.10	-3.1	23,165	-0.01%
2022/03/31	2	76.60	5	76.58	76.50	-3	22,973	-0.01%
2022/03/30	0.5	75.80	2	76.10	76.10	-1.5	22,906	-0.01%
2022/03/29	1.1	75.30	1	75.30	75.20	0.1	22,733	0.00%
2022/03/28	0	0.00	1.2	75.25	75.10	-1.2	22,732	-0.01%
2022/03/25	0	75.30	0.1	75.30	75.00	-0.1	22,702	0.00%
2022/03/24	1	75.50	5	75.40	75.50	-4	22,799	-0.02%
2022/03/23	0	0.00	2	76.05	75.90	-2	24,044	-0.01%
2022/03/22	2.1	73.93	0	0.00	74.30	2.1	23,782	0.01%
2022/03/21	2	73.95	1.1	74.39	74.30	1	23,744	0.00%
2022/03/18	3	74.73	1	75.00	74.30	2	23,722	0.01%
2022/03/17	0	0.00	2	74.30	74.80	-2	23,610	-0.01%
2022/03/16	3	72.83	1	73.00	73.10	2	23,482	0.01%
2022/03/15	0.3	72.66	0.3	72.50	72.70	0	23,502	0.00%
2022/03/14	3.2	72.95	1	73.00	72.70	2.2	23,667	0.01%
2022/03/11	2.4	72.91	3	73.00	72.70	-0.6	23,716	0.00%
2022/03/10	16.4	73.79	0	0.00	73.80	16.4	23,731	0.07%
2022/03/09	6.2	71.81	0	0.00	71.70	6.2	23,650	0.03%
2022/03/08	11	70.38	0.6	70.95	70.60	10.5	23,509	0.04%
2022/03/07	27.7	71.97	2	71.90	71.70	25.7	22,942	0.11%
2022/03/04	14.8	74.68	0	0.00	74.40	14.8	22,811	0.06%
2022/03/03	0.2	75.80	1	76.00	75.60	-0.8	22,695	0.00%
2022/03/02	1.2	75.48	0	0.00	75.60	1.2	23,078	0.01%
2022/03/01	0	75.70	0	0.00	76.20	0	22,997	0.00%
2022/02/25	9.5	75.26	2	75.30	75.10	7.5	22,848	0.03%
2022/02/24	1.2	75.96	4.1	75.55	75.90	-2.9	22,426	-0.01%
2022/02/23	0	76.70	3	76.50	76.50	-3	22,153	-0.01%
2022/02/22	2.5	76.31	4.2	76.46	76.50	-1.7	22,435	-0.01%
2022/02/21	1.6	77.35	0	77.54	77.60	1.6	22,575	0.01%
2022/02/18	0	0.00	0	78.00	77.80	0	23,102	0.00%
2022/02/17	5.1	78.32	2.3	78.22	78.20	2.8	23,247	0.01%
2022/02/16	2	77.50	0	77.76	77.80	2	23,189	0.01%
2022/02/15	2	77.10	1.1	77.20	76.60	0.9	23,115	0.00%
2022/02/14	4.6	76.21	4.1	76.14	76.10	0.4	23,054	0.00%
2022/02/11	2	77.05	0	0.00	77.30	2	23,073	0.01%
2022/02/09	3	76.63	1	77.00	77.10	2	23,163	0.01%
2022/02/08	2.1	77.10	2.6	77.07	76.80	-0.6	23,129	0.00%
2022/02/07	2	76.70	0	0.00	77.10	2	23,051	0.01%
2022/01/26	5.5	75.62	0	0.00	75.60	5.5	22,821	0.02%
2022/01/25	7.7	75.40	2	75.20	75.50	5.7	23,018	0.02%
2022/01/24	2.3	76.02	1.1	76.30	76.50	1.2	22,773	0.01%
2022/01/21	8.5	76.80	5.9	77.05	76.70	2.6	23,084	0.01%
2022/01/20	2.3	78.36	0.2	78.20	78.30	2.1	22,715	0.01%
2022/01/19	2.5	78.88	2	79.20	78.80	0.5	22,644	0.00%
2022/01/18	0.1	79.30	1	79.60	79.40	-0.9	22,617	0.00%
2022/01/17	7.4	78.96	6.1	79.20	78.90	1.3	22,492	0.01%
2022/01/14	4.8	80.11	3	80.93	80.40	1.8	22,259	0.01%
2022/01/13	3.3	81.06	5.6	80.91	81.60	-2.3	21,985	-0.01%
2022/01/12	4	79.75	1	80.00	80.00	3	21,365	0.01%
2022/01/11	2.4	78.96	8.1	79.01	79.90	-5.6	20,931	-0.03%
2022/01/10	0.5	76.20	1.5	76.17	76.40	-1.1	19,839	-0.01%
2022/01/07	1	75.80	1	76.50	75.70	0	19,874	0.00%
2022/01/06	1.1	75.45	0	0.00	75.90	1.1	19,670	0.01%
2022/01/05	0.4	75.50	0.4	75.50	75.70	0	19,602	0.00%
2022/01/04	3.2	75.37	0	0.00	75.30	3.2	19,658	0.02%
2022/01/03	2.2	75.73	0	0.00	75.30	2.2	19,625	0.01%
2021/12/29	0	0.00	5	76.46	76.60	-5	19,899	-0.03%
2021/12/28	1	75.80	7	75.64	75.90	-6	19,971	-0.03%
2021/12/27	0	0.00	1	75.50	75.20	-1	20,035	0.00%
2021/12/24	0	0.00	6	75.50	75.20	-6	20,450	-0.03%
2021/12/23	1	74.80	3	74.60	74.80	-2	20,499	-0.01%
2021/12/22	0.7	74.70	1	74.40	74.40	-0.3	20,660	0.00%
2021/12/21	4.1	74.99	3.1	74.99	74.80	1	20,663	0.00%
2021/12/20	7.3	74.40	4	74.00	74.10	3.3	20,665	0.02%
2021/12/17	2	74.30	0	0.00	74.30	2	20,632	0.01%
2021/12/16	5	74.98	0	0.00	74.90	5	19,329	0.03%
2021/12/15	1	74.40	0	0.00	74.60	1	19,813	0.01%
2021/12/14	2	75.00	0	75.20	74.90	2	20,293	0.01%
2021/12/13	3.1	76.08	1	75.70	75.70	2.1	20,323	0.01%
2021/12/10	6	76.00	0	0.00	75.90	6	20,383	0.03%
2021/12/09	2	75.80	0	75.80	76.00	2	20,596	0.01%
2021/12/08	0	75.40	8	75.53	76.00	-8	21,110	-0.04%
2021/12/07	1	74.10	0	0.00	75.30	1	20,922	0.00%
2021/12/06	0	73.94	12	74.00	74.10	-12	20,895	-0.06%
2021/12/03	3.1	74.00	1	74.20	73.90	2.1	21,114	0.01%
2021/12/02	1	73.60	0	0.00	73.70	1	21,136	0.00%
2021/12/01	1.1	73.90	1	73.70	74.10	0.1	21,743	0.00%
2021/11/30	17.4	73.58	0	0.00	73.10	17.4	22,098	0.08%
2021/11/29	4.4	73.49	0	0.00	73.50	4.4	21,815	0.02%
2021/11/26	0	74.40	0	0.00	74.20	0	21,766	0.00%
2021/11/24	1	74.40	0.3	74.70	74.40	0.7	22,013	0.00%
2021/11/23	1.1	74.33	1.4	74.89	74.30	-0.3	22,200	0.00%
2021/11/22	2	74.35	2	74.60	74.40	0	22,115	0.00%
2021/11/19	2.1	75.44	0	0.00	74.80	2.1	22,104	0.01%
2021/11/18	1	76.10	25	76.10	76.40	-24	22,093	-0.11%
2021/11/17	1	74.42	4	75.18	76.10	-3	22,097	-0.01%
2021/11/16	3	73.67	0.2	73.90	74.00	2.8	21,727	0.01%
2021/11/15	0.5	74.20	4	74.25	74.00	-3.5	21,793	-0.02%
2021/11/12	8	73.29	0	0.00	73.30	8	21,758	0.04%
2021/11/11	0	73.10	0	0.00	73.00	0	21,928	0.00%
2021/11/10	0	73.23	0	0.00	73.00	0	22,005	0.00%
2021/11/09	5.7	73.20	11	73.30	73.10	-5.3	21,976	-0.02%
2021/11/08	2	73.05	22	73.42	73.60	-20	22,005	-0.09%
2021/11/05	0.1	72.22	0	72.40	72.50	0.1	22,472	0.00%
2021/11/04	2.1	72.56	0	0.00	72.50	2.1	22,426	0.01%
2021/11/03	2.9	72.55	1	72.70	72.70	1.9	22,518	0.01%
2021/11/02	6.9	72.76	3	72.73	72.60	3.9	22,465	0.02%
2021/11/01	31	73.53	2	73.15	73.10	29	22,134	0.13%
2021/10/29	12	73.58	7	73.57	73.60	5	21,917	0.02%
2021/10/28	0.1	74.73	0	0.00	74.50	0.1	21,354	0.00%
2021/10/27	6.3	74.84	1	74.70	75.00	5.3	21,533	0.02%
2021/10/26	4.2	75.29	1	75.20	75.50	3.2	21,825	0.01%
2021/10/25	5	74.10	0	0.00	74.80	5	21,970	0.02%
2021/10/22	0.5	74.50	0	0.00	74.10	0.5	22,412	0.00%
2021/10/21	1	74.90	0	0.00	74.80	1	22,994	0.00%
2021/10/20	1	74.20	0	0.00	74.30	1	23,928	0.00%
2021/10/19	5.1	74.92	0	0.00	74.80	5.1	24,513	0.02%
2021/10/18	2	75.20	2	75.50	75.10	0	25,018	0.00%
2021/10/15	2	75.35	0	0.00	75.10	2	25,417	0.01%
2021/10/14	1.1	74.36	4	74.60	74.40	-2.9	25,773	-0.01%
2021/10/13	1.1	74.23	0	0.00	74.50	1.1	26,599	0.00%
2021/10/12	0.1	74.60	0	0.00	74.80	0.1	27,409	0.00%
2021/10/08	0	0.00	8	75.38	75.30	-8	27,716	-0.03%
2021/10/07	1.1	75.34	0	0.00	75.50	1.1	28,192	0.00%
2021/10/06	1.4	74.07	0	0.00	74.70	1.4	28,474	0.00%
2021/10/05	6.3	73.61	4	73.70	73.80	2.3	29,237	0.01%
2021/10/04	2.4	74.38	3	74.20	74.40	-0.6	29,236	0.00%
2021/10/01	8.5	75.23	3	75.20	75.40	5.5	29,267	0.02%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/29	0.3	76.94	0	0.00	76.70	0.3	28,935	0.00%
2021/09/28	1	77.30	20	77.30	77.50	-19	28,835	-0.07%
2021/09/27	0	0.00	20	77.80	77.70	-20	28,897	-0.07%
2021/09/24	1	77.31	0	0.00	77.50	1	28,910	0.00%
2021/09/23	9	77.67	0	0.00	77.40	9	29,021	0.03%
2021/09/22	4.2	76.72	0	0.00	77.10	4.2	29,044	0.01%
2021/09/17	4.1	79.33	11	79.80	78.80	-7	28,590	-0.02%
2021/09/16	3	80.83	10	81.00	80.70	-7	28,189	-0.02%
2021/09/15	2	81.10	2	80.50	81.40	0	28,051	0.00%
2021/09/14	0	0.00	8.1	81.28	80.80	-8.1	27,943	-0.03%
2021/09/13	8.1	81.38	3.1	80.18	81.40	4.9	27,843	0.02%
2021/09/10	1	77.60	0	0.00	77.60	1	27,755	0.00%
2021/09/09	2.2	76.46	0	0.00	77.40	2.2	28,035	0.01%
2021/09/08	2.5	77.17	1	77.30	77.40	1.5	27,917	0.01%
2021/09/07	10.3	77.97	1	77.80	78.10	9.3	27,716	0.03%
2021/09/06	33	77.75	0	0.00	77.20	33	27,656	0.12%
2021/09/03	1	84.90	4	84.70	84.80	-3	27,059	-0.01%
2021/09/02	1.1	83.70	0	0.00	82.70	1.1	26,702	0.00%
2021/09/01	2	84.80	11	85.25	84.20	-9	26,371	-0.03%
2021/08/31	2	84.70	22	84.56	85.00	-20	26,181	-0.08%
2021/08/30	2	84.10	12	84.38	84.80	-10	25,889	-0.04%
2021/08/27	0	0.00	37	82.90	83.50	-37	25,694	-0.14%
2021/08/26	0	0.00	2	81.25	81.30	-2	25,664	-0.01%
2021/08/25	12	80.33	1	80.20	80.80	11	25,798	0.04%
2021/08/24	1	80.10	9	80.34	80.40	-8	25,725	-0.03%
2021/08/23	1.1	78.35	2.1	78.75	79.00	-1	25,584	0.00%
2021/08/20	0	76.00	0	0.00	76.50	0	25,472	0.00%
2021/08/19	33.6	77.04	0	0.00	77.00	33.6	26,040	0.13%
2021/08/18	0	0.00	11	77.67	78.00	-11	25,902	-0.04%
2021/08/16	2.1	76.54	0.1	76.70	76.50	2	25,957	0.01%
2021/08/13	32	77.80	0	0.00	78.10	32	26,571	0.12%
2021/08/11	1.2	78.94	5.5	78.36	79.20	-4.3	27,129	-0.02%
2021/08/09	17	75.04	0	0.00	76.10	17	28,302	0.06%
2021/08/06	1	76.20	0.1	75.90	76.00	0.9	28,733	0.00%
2021/08/05	1	75.90	3	76.23	76.30	-2	29,698	-0.01%
2021/08/04	3	76.23	0	0.00	76.30	3	31,868	0.01%
2021/08/03	2	76.10	0	0.00	76.40	2	33,264	0.01%
2021/08/02	2.3	74.92	1	74.80	76.50	1.3	34,382	0.00%
2021/07/30	24.8	74.62	0	0.00	75.00	24.8	34,549	0.07%
2021/07/29	1.5	75.87	1	75.80	75.80	0.5	34,671	0.00%
2021/07/28	0.3	75.09	9.1	74.98	75.60	-8.8	35,189	-0.02%
2021/07/27	5.2	76.97	4.3	76.63	76.40	0.9	35,754	0.00%
2021/07/26	28.6	80.42	0	0.00	78.50	28.6	36,651	0.08%
2021/07/23	2	84.25	57	84.72	85.00	-55	35,783	-0.15%
2021/07/22	1	83.90	7.2	83.46	84.10	-6.2	35,413	-0.02%
2021/07/20	2.2	81.91	0	0.00	81.50	2.2	35,157	0.01%
2021/07/19	2.2	83.25	8.2	82.75	83.00	-6	34,832	-0.02%
2021/07/16	8.3	81.58	3.1	82.25	82.90	5.2	34,503	0.02%
2021/07/15	2	79.60	1.1	79.20	79.50	1	33,951	0.00%
2021/07/14	1	76.90	4	78.00	78.10	-3	33,901	-0.01%
2021/07/13	2.7	77.13	0	0.00	76.20	2.7	33,916	0.01%
2021/07/12	1	76.20	17	77.14	76.10	-16	33,786	-0.05%
2021/07/09	1	74.00	1	74.20	74.20	0	33,694	0.00%
2021/07/08	13	74.45	1	75.10	74.80	12	33,692	0.04%
2021/07/07	1	73.50	0	0.00	74.00	1	33,896	0.00%
2021/07/06	1	73.90	5	74.20	73.70	-4	34,220	-0.01%
2021/07/05	0.1	73.70	1	73.80	73.90	-0.9	34,315	0.00%
2021/07/02	0	0.00	10	72.90	72.90	-10	34,431	-0.03%
2021/07/01	1	73.40	0	73.70	73.40	1	34,570	0.00%
2021/06/30	2	73.20	2	73.75	73.90	0	34,764	0.00%
2021/06/29	3	72.33	0	0.00	72.60	3	35,045	0.01%
2021/06/28	0	0.00	1	73.20	73.20	-1	35,424	0.00%
2021/06/25	0	0.00	4	73.00	72.90	-4	35,800	-0.01%
2021/06/24	1	71.70	0	0.00	71.90	1	35,812	0.00%
2021/06/23	10	70.60	2	71.40	71.80	8	36,140	0.02%
2021/06/22	1	70.60	0	0.00	70.70	1	36,335	0.00%
2021/06/21	38	70.09	0	0.00	70.00	38	36,352	0.10%
2021/06/18	36.1	71.65	0	0.00	71.30	36.1	36,089	0.10%
2021/06/17	18	72.02	0	0.00	72.30	18	35,879	0.05%
2021/06/16	23	72.57	1	72.50	72.60	22	36,428	0.06%
2021/06/15	24	73.05	1	73.00	73.00	23	36,476	0.06%
2021/06/11	10	73.90	0	0.00	73.80	10	36,693	0.03%
2021/06/10	3	73.07	3	74.30	73.80	0	36,729	0.00%
2021/06/07	1	73.00	1	72.10	73.20	0	38,854	0.00%
2021/06/04	1	72.50	0	0.00	72.90	1	39,203	0.00%
2021/06/03	5	73.84	1	74.10	73.60	4	39,914	0.01%
2021/06/02	0	0.00	6	73.15	74.50	-6	40,087	-0.01%
2021/05/31	13	72.15	2	72.20	72.30	11	40,115	0.03%
2021/05/28	2	71.50	0	0.00	72.00	2	40,194	0.00%
2021/05/27	3	70.47	0	0.00	71.60	3	40,267	0.01%
2021/05/26	1	71.30	0	0.00	71.60	1	40,456	0.00%
2021/05/25	1.5	71.87	0	0.00	71.90	1.5	41,177	0.00%
2021/05/24	0	0.00	1	71.00	72.00	-1	41,309	0.00%
2021/05/21	4	73.43	7.7	72.53	72.00	-3.7	41,400	-0.01%
2021/05/20	2	70.15	2	70.15	70.20	0	40,820	0.00%
2021/05/19	7.1	70.65	3	70.83	70.60	4.1	40,702	0.01%
2021/05/18	11	70.56	16	70.43	71.40	-5	40,660	-0.01%
2021/05/17	5.4	66.64	5	66.64	65.60	0.4	40,601	0.00%
2021/05/14	13.7	69.53	4	70.25	69.60	9.7	39,774	0.02%
2021/05/13	9.1	69.72	4	69.50	68.60	5.1	39,246	0.01%
2021/05/12	15.2	69.87	21	70.17	70.00	-5.9	38,421	-0.02%
2021/05/11	25.1	76.10	4	75.93	74.80	21.1	36,694	0.06%
2021/05/10	7.1	73.93	5	75.34	76.60	2	35,260	0.01%
2021/05/07	0	0.00	1	70.50	70.80	-1	34,384	0.00%
2021/05/06	5	69.34	0	0.00	69.60	5	34,193	0.01%
2021/05/05	1	69.30	4	69.33	69.50	-3	33,736	-0.01%
2021/05/04	7.3	66.81	24	68.17	67.40	-16.7	33,156	-0.05%
2021/05/03	37.4	69.72	10	69.97	68.80	27.4	32,463	0.08%
2021/04/29	2.1	64.22	0	0.00	64.20	2.1	31,048	0.01%
2021/04/28	1	64.70	0	0.00	65.10	1	30,854	0.00%
2021/04/26	4	62.96	2	63.90	64.10	2	30,536	0.01%
2021/04/23	1	60.90	1	61.10	61.30	0	30,234	0.00%
2021/04/22	5	60.86	4	60.80	61.10	1	30,326	0.00%
2021/04/21	1	60.90	1	60.90	61.40	0	30,017	0.00%
2021/04/20	4	61.10	0	0.00	61.80	4	30,043	0.01%
2021/04/19	0	0.00	1	61.49	61.80	-1	30,178	0.00%
2021/04/16	2	59.65	3	59.40	60.00	-1	30,110	0.00%
2021/04/15	3	58.57	3.1	59.23	60.00	-0.1	30,284	0.00%
2021/04/14	2	57.00	2	57.00	57.10	0	29,598	0.00%
2021/04/13	11	57.93	0	0.00	57.80	11	29,559	0.04%
2021/04/12	4	57.88	3	57.90	58.00	1	29,197	0.00%
2021/04/09	8	56.30	6	56.40	56.40	2	28,971	0.01%
2021/04/08	3	56.97	0	0.00	56.90	3	28,985	0.01%
2021/04/07	0	0.00	2	57.10	57.50	-2	29,180	-0.01%
2021/04/06	4	57.40	0	0.00	57.30	4	28,913	0.01%
2021/04/01	8	57.73	1	57.80	57.80	7	28,624	0.02%
2021/03/31	9	56.93	0	0.00	56.80	9	28,086	0.03%
2021/03/30	3	56.03	4.7	56.42	56.80	-1.7	27,757	-0.01%
2021/03/29	1	55.80	0	0.00	55.90	1	27,361	0.00%
2021/03/26	3.1	55.44	2	56.00	55.50	1.1	27,328	0.00%
2021/03/25	0	0.00	7	54.89	55.30	-7	27,357	-0.03%
2021/03/24	9.3	54.32	0	0.00	54.40	9.3	27,212	0.03%
2021/03/23	0	0.00	5	54.74	54.50	-5	27,030	-0.02%
2021/03/22	0	0.00	41	53.94	53.90	-41	26,920	-0.15%
2021/03/19	5	53.62	1	54.30	53.70	4	27,234	0.01%
2021/03/18	1	54.60	0	0.00	54.40	1	26,995	0.00%
2021/03/17	7.1	54.42	7	54.53	54.50	0.1	27,457	0.00%
2021/03/16	1	55.31	0	0.00	55.40	1	27,420	0.00%
2021/03/15	6	55.82	1	55.40	55.50	5	27,388	0.02%
2021/03/12	2.3	54.71	0	0.00	54.90	2.3	27,099	0.01%
2021/03/11	2.1	55.36	1	54.91	55.40	1.1	26,922	0.00%
2021/03/10	0	0.00	3	53.57	54.00	-3	25,773	-0.01%
2021/03/09	1	53.90	0	0.00	53.70	1	25,454	0.00%
2021/03/08	23	51.39	8	51.80	52.10	15	24,877	0.06%
2021/03/05	0	0.00	2	50.55	50.80	-2	24,534	-0.01%
2021/03/04	1	50.20	0	0.00	50.60	1	25,238	0.00%
2021/03/03	1	50.80	0	0.00	51.00	1	25,089	0.00%
2021/03/02	21	51.10	0	50.90	50.10	21	24,982	0.08%
2021/02/26	16	50.13	3	51.43	49.90	13	24,694	0.05%
2021/02/25	3	51.30	0	51.10	51.70	3	23,847	0.01%
2021/02/24	2	49.90	1	50.19	50.00	1	23,128	0.00%
2021/02/23	2	49.40	1	49.50	49.75	1	22,937	0.00%
2021/02/22	4	49.03	0	0.00	48.95	4	22,702	0.02%
2021/02/19	1	49.15	13	49.20	49.10	-12	22,644	-0.05%
2021/02/18	2	49.55	1	49.80	49.20	1	22,724	0.00%
2021/02/17	0	0.00	25	48.67	48.90	-25	22,516	-0.11%
2021/02/03	0	47.20	0	0.00	47.60	0	22,835	0.00%
2021/02/02	0	0.00	7	47.26	47.25	-7	22,979	-0.03%
2021/02/01	1	45.90	5	46.00	45.95	-4	22,665	-0.02%
2021/01/29	3	45.83	0	0.00	45.55	3	22,644	0.01%
2021/01/28	1	46.00	0	0.00	46.20	1	22,410	0.00%
2021/01/21	0	0.00	1	46.35	46.20	-1	21,634	0.00%
2021/01/20	1	46.70	0	0.00	46.20	1	21,583	0.00%
2021/01/18	0	46.90	1	46.60	46.95	-1	21,305	0.00%
2021/01/15	2	47.60	0	0.00	47.60	2	21,046	0.01%
2021/01/14	1	48.30	0	0.00	48.45	1	20,910	0.00%
2021/01/12	1	47.90	0	0.00	47.75	1	20,349	0.00%
2021/01/11	2	47.50	1	47.95	47.40	1	19,832	0.01%
2021/01/05	0	0.00	1	46.00	46.35	-1	18,643	-0.01%
2020/12/30	0	0.00	73.1	45.70	46.90	-73.1	18,315	-0.40%
2020/12/29	20	45.53	27	45.70	45.50	-7	17,978	-0.04%
2020/12/28	1	45.50	0	0.00	45.55	1	18,096	0.01%
2020/12/25	0	0.00	1	45.50	45.50	-1	18,122	-0.01%
2020/12/24	1	45.50	0	0.00	45.55	1	18,141	0.01%
2020/12/22	2	45.15	0	0.00	44.90	2	17,960	0.01%
2020/12/21	25	45.50	0	0.00	45.50	25	18,211	0.14%
2020/12/15	13	45.98	1	46.05	45.85	12	18,040	0.07%
2020/12/14	0	0.00	13	47.40	47.30	-13	17,640	-0.07%
2020/12/11	1	46.95	1.1	47.30	47.20	-0.1	17,326	0.00%
2020/12/10	1	45.10	0	0.00	45.65	1	16,697	0.01%
2020/12/08	11	44.91	0	0.00	45.40	11	16,584	0.07%
2020/12/04	0.1	44.60	6	44.82	45.15	-5.9	16,320	-0.04%
2020/12/03	0.1	44.65	0	0.00	44.45	0.1	16,105	0.00%
2020/12/02	1	44.40	0	0.00	44.55	1	15,890	0.01%
2020/11/30	1	44.80	0	0.00	44.30	1	15,570	0.01%
2020/11/27	0	0.00	1	45.45	45.65	-1	14,834	-0.01%
2020/11/26	4	45.55	5	45.54	45.60	-1	14,746	-0.01%
2020/11/23	1	45.40	0	0.00	45.50	1	14,581	0.01%
2020/11/20	1	44.75	1	45.00	44.90	0	14,590	0.00%
2020/11/17	101	45.40	1	45.40	45.55	100	14,877	0.67%	大買/
2020/11/16	1	45.50	0	0.00	45.55	1	14,813	0.01%
2020/11/12	0	0.00	2	45.28	45.20	-2	14,647	-0.01%
2020/11/11	0	0.00	1	45.50	45.55	-1	14,376	-0.01%
2020/11/10	0	0.00	2	43.50	43.60	-2	13,554	-0.01%
2020/10/30	1	40.65	0	0.00	40.70	1	13,672	0.01%
2020/10/16	1	41.55	0	0.00	41.35	1	13,717	0.01%
2020/10/07	1	41.25	0	0.00	41.15	1	13,557	0.01%
2020/09/29	1	41.45	10	41.50	41.65	-9	13,566	-0.07%
2020/09/24	10	40.45	0	0.00	40.60	10	13,700	0.07%
2020/09/23	4	41.50	0	0.00	41.75	4	13,275	0.03%
2020/09/22	1	42.25	0	0.00	41.90	1	13,140	0.01%
2020/09/21	2	42.55	0	0.00	42.40	2	13,295	0.02%
2020/09/18	2	43.03	3	43.20	42.85	-1	13,252	-0.01%
2020/09/17	2	43.30	2	43.25	43.25	0	13,119	0.00%
2020/09/14	2	43.65	5	43.50	43.65	-3	13,087	-0.02%
2020/09/09	10	42.08	0	0.00	42.25	10	12,854	0.08%
2020/08/28	1	43.20	1	43.25	43.30	0	13,213	0.00%
2020/08/25	0	0.00	3	43.12	43.40	-3	13,156	-0.02%
2020/08/20	7	42.26	0	0.00	41.40	7	12,766	0.05%
2020/08/19	0	0.00	2	43.20	42.75	-2	12,709	-0.02%
2020/08/10	1	41.25	0	0.00	41.75	1	12,546	0.01%
2020/07/28	0	0.00	1	41.85	41.70	-1	12,617	-0.01%
2020/07/15	0	0.00	8	42.90	42.80	-8	13,046	-0.06%
2020/07/13	0	0.00	1	43.15	43.00	-1	13,365	-0.01%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/05/21	0	0.00	2	42.05	42.70	-2	18,910	-0.01%
2020/05/18	0	0.00	2	41.15	41.20	-2	18,448	-0.01%
2020/05/14	1	40.75	1	40.60	40.55	0	18,263	0.00%
2020/05/13	2	40.95	0	0.00	40.95	2	18,156	0.01%
2020/05/05	2	41.00	0	0.00	40.65	2	18,380	0.01%
2020/05/04	2	40.73	0	0.00	40.75	2	18,411	0.01%
2020/04/29	1	41.05	0	0.00	41.05	1	18,188	0.01%
2020/04/22	1	39.35	0	0.00	39.45	1	18,721	0.01%
2020/04/21	3	39.27	10	39.00	39.00	-7	18,670	-0.04%
2020/04/20	2	40.40	0	0.00	40.10	2	18,566	0.01%
2020/04/17	10	40.75	10	41.05	40.60	0	18,610	0.00%
2020/04/16	1	40.25	0	0.00	40.20	1	18,482	0.01%
2020/04/15	5	40.83	0	0.00	41.05	5	18,295	0.03%
2020/04/14	5	40.60	0	0.00	40.65	5	18,190	0.03%
2020/04/13	1	39.75	0	0.00	39.50	1	18,003	0.01%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/30	1	38.00	0	0.00	37.90	1	16,494	0.01%
2020/03/23	1	35.95	1	36.15	36.00	0	15,817	0.00%
2020/03/17	2	37.53	0	0.00	37.35	2	15,127	0.01%
2020/03/13	1	38.00	0	0.00	39.65	1	14,425	0.01%
2020/02/24	2	45.00	0	0.00	45.00	2	13,338	0.01%
2020/02/12	0	0.00	2	46.50	46.35	-2	13,455	-0.01%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/05	3	44.80	0	0.00	45.40	3	13,961	0.02%
2020/01/30	0	0.00	5	46.00	45.00	-5	13,719	-0.04%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/19	5	46.85	0	0.00	46.75	5	12,514	0.04%
2019/11/19	1	45.40	0	0.00	45.55	1	9,880	0.01%
2019/11/13	1	45.50	0	0.00	45.30	1	10,209	0.01%
2019/11/12	1	45.80	1	45.50	45.55	0	10,259	0.00%
2019/11/07	1	45.35	0.5	45.55	45.50	0.5	10,148	0.00%
2019/11/04	1	44.80	0	0.00	44.95	1	9,414	0.01%
2019/10/31	1	45.25	0	0.00	44.55	1	9,553	0.01%
2019/10/23	1	45.15	0	0.00	45.20	1	9,479	0.01%
2019/09/10	0.5	44.90	0	0.00	44.90	0.5	10,813	0.00%
2019/08/12	1	42.25	0	0.00	41.90	1	11,259	0.01%