富采 (3714)-凱基-高雄券商分點個股進出

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
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股
579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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	41.70	0	0.00	42.90	1	2,278	0.04%
2024/04/26	0	0.00	6	42.00	41.15	-6	2,234	-0.27%
2024/04/25	1	40.10	0	0.00	40.40	1	2,153	0.05%
2024/04/23	4	39.73	0	0.00	39.80	4	2,166	0.18%
2024/04/22	0	0.00	2	39.50	39.50	-2	2,200	-0.09%
2024/04/19	6	38.25	12	38.25	38.55	-6	2,174	-0.28%
2024/04/18	8	39.54	3	39.62	39.75	5	2,148	0.23%
2024/04/16	10	39.93	0	0.00	38.85	10	2,150	0.47%
2024/04/15	0.1	40.40	2	40.15	40.20	-2	2,150	-0.09%
2024/04/12	0	0.00	1	40.10	40.10	-1	2,277	-0.04%
2024/04/11	12	40.00	0	0.00	40.60	12	2,264	0.53%
2024/04/03	1	38.75	0	0.00	38.60	1	2,164	0.05%
2024/03/29	0.5	38.40	0	0.00	38.30	0.5	2,202	0.02%
2024/03/27	1	38.40	0	0.00	39.00	1	2,225	0.04%
2024/03/26	6	38.94	0	0.00	38.60	6	2,198	0.27%
2024/03/25	10	39.80	0	0.00	39.80	10	2,143	0.47%
2024/03/22	1	39.90	0	0.00	40.05	1	2,130	0.05%
2024/03/18	0	40.00	0	0.00	40.00	0	2,096	0.00%
2024/03/15	0.3	39.61	0	0.00	39.65	0.3	2,075	0.01%
2024/03/14	1	40.35	0	0.00	39.90	1	2,045	0.05%
2024/03/13	0.3	40.30	0	0.00	40.20	0.3	2,022	0.01%
2024/03/12	3	40.78	0	0.00	41.00	3	2,006	0.15%
2024/03/08	1.7	40.11	0	0.00	40.15	1.7	1,979	0.09%
2024/03/07	0.7	41.17	4	40.95	40.95	-3.3	1,919	-0.17%
2024/03/06	0.2	41.90	0	0.00	41.95	0.2	1,868	0.01%
2024/03/05	7	41.43	0	0.00	42.35	7	1,845	0.38%
2024/03/04	3.5	41.54	10	41.90	41.50	-6.5	1,815	-0.36%
2024/03/01	2.4	42.32	0	0.00	42.00	2.4	1,773	0.13%
2024/02/29	0	42.95	0	0.00	42.90	0	1,732	0.00%
2024/02/26	1	43.70	12	43.45	43.45	-11	1,700	-0.65%
2024/02/23	0	44.35	0	0.00	44.30	0	1,672	0.00%
2024/02/22	0	44.80	0	0.00	44.95	0	1,673	0.00%
2024/02/21	8.4	44.71	0	0.00	44.65	8.4	1,669	0.50%
2024/02/19	4	44.98	1	45.30	45.10	3	1,666	0.18%
2024/02/16	0	43.55	0	0.00	43.70	0	1,655	0.00%
2024/02/15	0.1	41.90	0	0.00	43.35	0.1	1,639	0.01%
2024/02/05	0.1	42.05	0	0.00	41.95	0.1	1,596	0.00%
2024/01/31	1	42.70	1	42.10	42.05	0	1,576	0.00%
2024/01/30	0	42.35	0	0.00	42.00	0	1,569	0.00%
2024/01/29	0.1	42.70	0	0.00	42.60	0.1	1,565	0.00%
2024/01/25	0	0.00	1	43.55	43.40	-1	1,583	-0.06%
2024/01/22	0.1	42.25	0	42.60	42.60	0.1	1,614	0.00%
2024/01/19	0	42.50	0	0.00	43.05	0	1,569	0.00%
2024/01/17	0.3	42.80	0	0.00	42.60	0.3	1,551	0.02%
2024/01/16	0.1	43.60	0	0.00	43.65	0.1	1,514	0.01%
2024/01/15	0	0.00	1	44.75	44.60	-1	1,477	-0.07%
2024/01/10	5	44.66	1	44.90	44.50	4	1,561	0.26%
2024/01/09	1	45.90	15	45.75	45.25	-14	1,551	-0.90%
2024/01/08	1	47.55	1	47.70	46.60	0	1,523	0.00%
2024/01/04	1	44.70	2	44.80	44.70	-1	1,385	-0.07%
2023/12/29	1	46.30	1	46.10	46.30	0	1,373	0.00%
2023/12/28	10	46.10	0	0.00	46.15	10	1,391	0.72%
2023/12/27	5	46.50	5	46.25	46.25	0	1,379	0.00%
2023/12/26	4	45.73	1	46.20	46.10	3	1,356	0.22%
2023/12/25	1	45.20	1	45.50	45.60	0	1,334	0.00%
2023/12/21	0.1	43.60	0	0.00	43.40	0.1	1,285	0.00%
2023/12/20	0.1	43.75	0	0.00	43.65	0.1	1,283	0.00%
2023/12/19	0	43.65	0	0.00	43.40	0	1,278	0.00%
2023/12/12	0	0.00	0.1	44.25	44.25	-0.1	1,256	-0.01%
2023/12/05	0	0.00	3	45.15	45.15	-3	1,270	-0.24%
2023/12/01	3	46.00	1	46.05	45.50	2	1,285	0.16%
2023/11/30	0	0.00	5	45.85	45.85	-5	1,280	-0.39%
2023/11/23	0	45.90	1	46.00	45.35	-1	1,285	-0.08%
2023/11/22	0	0.00	6	45.08	45.15	-6	1,267	-0.47%
2023/11/21	3	45.00	1	45.10	45.05	2	1,267	0.16%
2023/11/20	6	45.10	1	45.45	45.05	5	1,259	0.40%
2023/11/14	0	0.00	3	43.25	43.10	-3	1,213	-0.25%
2023/11/09	0	0.00	3	43.25	43.15	-3	1,263	-0.24%
2023/11/08	0	0.00	3	43.65	43.65	-3	1,303	-0.23%
2023/11/06	0	0.00	2	43.25	43.65	-2	1,361	-0.15%
2023/11/03	0	0.00	10	43.60	43.65	-10	1,361	-0.73%
2023/11/02	2	42.60	0	0.00	42.85	2	1,400	0.14%
2023/10/31	0.3	41.70	0	0.00	41.20	0.3	1,403	0.02%
2023/10/30	0	0.00	7	41.79	41.70	-7	1,444	-0.48%
2023/10/27	0.3	41.90	0	0.00	41.65	0.3	1,575	0.02%
2023/10/26	1.1	41.75	0	0.00	41.70	1.1	1,598	0.07%
2023/10/23	0	0.00	0.3	42.20	41.65	-0.3	1,633	-0.02%
2023/10/20	0.5	41.97	0	0.00	41.90	0.5	1,639	0.03%
2023/10/19	0	42.90	0	0.00	42.35	0	1,649	0.00%
2023/10/18	1.5	42.17	0	0.00	43.40	1.5	1,650	0.09%
2023/10/17	1	43.30	5	42.95	42.95	-4	1,591	-0.25%
2023/10/16	0	43.20	0	0.00	43.00	0	1,599	0.00%
2023/10/13	0.1	43.43	0	0.00	43.45	0.1	1,616	0.00%
2023/10/12	0	0.00	2	43.80	43.80	-2	1,635	-0.12%
2023/10/11	0.1	43.80	0	0.00	43.65	0.1	1,645	0.01%
2023/10/06	0	43.90	0	0.00	43.70	0	1,664	0.00%
2023/10/05	0	44.00	1	43.80	43.90	-1	1,682	-0.06%
2023/10/04	1.7	42.85	0	0.00	42.85	1.7	1,694	0.10%
2023/10/03	10	44.45	0	0.00	43.85	10	1,690	0.59%
2023/10/02	1	44.30	3	44.25	44.15	-2	1,720	-0.12%
2023/09/28	0	44.40	0	0.00	43.90	0	1,759	0.00%
2023/09/27	0.5	44.35	3	44.20	44.20	-2.5	1,773	-0.14%
2023/09/26	1	44.41	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	0.5	44.75	0	0.00	44.60	0.5	1,810	0.03%
2023/09/19	0.3	46.00	1	45.85	45.80	-0.7	1,845	-0.04%
2023/09/18	1	47.25	1	46.80	46.60	0	1,858	0.00%
2023/09/14	1	46.50	0	0.00	46.70	1	1,927	0.05%
2023/09/13	0	0.00	2	46.30	46.10	-2	2,019	-0.10%
2023/09/08	5	45.70	0	0.00	45.45	5	2,196	0.23%
2023/09/07	0	0.00	4	45.80	45.80	-4	2,241	-0.18%
2023/09/06	1	46.85	0	0.00	46.30	1	2,261	0.04%
2023/09/05	1	46.55	2	46.40	46.40	-1	2,265	-0.04%
2023/09/04	1	46.20	4	45.95	45.95	-3	2,294	-0.13%
2023/09/01	0	0.00	1	46.80	46.70	-1	2,337	-0.04%
2023/08/28	2	44.80	0	0.00	44.60	2	2,465	0.08%
2023/08/22	0.3	44.56	0	0.00	44.40	0.3	2,670	0.01%
2023/08/21	1.3	44.81	2	44.70	44.65	-0.7	2,670	-0.03%
2023/08/17	0	44.50	0	0.00	45.30	0	2,681	0.00%
2023/08/16	3.5	44.76	0	0.00	44.70	3.5	2,684	0.13%
2023/08/15	0.4	45.50	0	0.00	45.20	0.4	2,670	0.01%
2023/08/14	0.5	45.35	3	45.20	45.25	-2.5	2,674	-0.09%
2023/08/11	0.2	46.80	0	0.00	46.60	0.2	2,659	0.01%
2023/08/10	0	47.25	0	0.00	46.85	0	2,652	0.00%
2023/08/09	0.3	48.05	0	0.00	48.00	0.3	2,636	0.01%
2023/08/08	0.3	48.55	0	0.00	48.10	0.3	2,635	0.01%
2023/08/07	1	49.45	4	48.81	49.20	-3	2,614	-0.11%
2023/08/04	0	0.00	0.3	49.80	49.80	-0.3	2,602	-0.01%
2023/08/02	2	50.80	0	0.00	50.80	2	2,582	0.08%
2023/08/01	11	52.12	26	52.43	51.60	-15	2,620	-0.57%
2023/07/31	4	49.85	0	0.00	49.45	4	2,515	0.16%
2023/07/28	0.2	49.50	0	0.00	49.55	0.2	2,500	0.01%
2023/07/27	2	49.40	0	0.00	49.95	2	2,504	0.08%
2023/07/26	0.2	49.15	0	0.00	48.80	0.2	2,499	0.01%
2023/07/24	1.5	48.53	0	0.00	48.45	1.5	2,521	0.06%
2023/07/21	12	49.33	0	0.00	49.15	12	2,528	0.47%
2023/07/19	0	0.00	4	49.45	49.10	-4	2,594	-0.15%
2023/07/17	10	50.30	0	0.00	50.50	10	2,696	0.37%
2023/07/14	1	49.10	5	49.03	48.90	-4	2,714	-0.15%
2023/07/13	6.2	49.35	0	0.00	48.80	6.2	2,804	0.22%
2023/07/12	2	49.55	0	0.00	49.05	2	2,810	0.07%
2023/07/11	3	49.73	0	0.00	49.40	3	2,870	0.10%
2023/07/10	2.3	49.43	0	0.00	49.00	2.3	2,904	0.08%
2023/07/07	7	49.54	5	49.45	49.45	2	2,932	0.07%
2023/07/06	1	50.90	2	50.45	50.30	-1	2,992	-0.03%
2023/07/04	5	51.60	0	0.00	51.40	5	2,987	0.17%
2023/07/03	1	51.70	0	0.00	51.60	1	3,013	0.03%
2023/06/27	1	51.60	0	0.00	51.50	1	3,327	0.03%
2023/06/21	2	53.50	1	53.40	53.10	1	4,167	0.02%
2023/06/19	4	53.83	1	53.80	53.80	3	4,263	0.07%
2023/06/16	3	51.97	2	52.20	52.20	1	4,183	0.02%
2023/06/15	4	51.90	0	0.00	51.70	4	4,154	0.10%
2023/06/14	10	52.80	15	54.05	52.40	-5	4,132	-0.12%
2023/06/13	5	52.84	0.1	52.60	53.00	4.9	4,031	0.12%
2023/06/12	6	52.37	0	0.00	51.90	6	4,001	0.15%
2023/06/09	0	0.00	5.3	52.59	52.50	-5.3	3,996	-0.13%
2023/06/08	1	53.10	3	52.40	52.40	-2	3,997	-0.05%
2023/06/07	2	53.00	1	53.20	53.00	1	4,021	0.02%
2023/06/06	2	52.80	2	52.80	52.70	0	4,001	0.00%
2023/06/05	3	52.67	0	0.00	52.60	3	4,025	0.07%
2023/06/02	2	51.50	1	51.60	51.40	1	4,000	0.02%
2023/06/01	1	51.70	2	52.15	51.60	-1	4,083	-0.02%
2023/05/31	0	0.00	1	51.10	51.20	-1	4,171	-0.02%
2023/05/30	15	51.99	5	51.58	51.70	10	4,221	0.24%
2023/05/29	0	0.00	2	49.95	49.90	-2	4,183	-0.05%
2023/05/26	0	0.00	1	49.95	49.30	-1	4,208	-0.02%
2023/05/25	0.1	49.55	0.5	49.60	49.80	-0.4	4,252	-0.01%
2023/05/24	1	49.60	0	0.00	49.70	1	4,264	0.02%
2023/05/23	0.2	49.60	1	49.45	49.55	-0.8	4,253	-0.02%
2023/05/22	3	49.37	0	0.00	49.40	3	4,259	0.07%
2023/05/19	3	48.60	0	0.00	48.60	3	4,270	0.07%
2023/05/16	5	47.46	1	47.75	47.60	4	4,252	0.09%
2023/05/15	0	46.55	0	0.00	46.55	0	4,249	0.00%
2023/05/11	3.5	46.59	0	0.00	46.65	3.5	4,283	0.08%
2023/05/10	0	0.00	0	47.55	47.40	0	4,273	0.00%
2023/05/09	6	47.70	0	0.00	47.65	6	4,302	0.14%
2023/05/08	1	48.00	7	47.62	47.60	-6	4,328	-0.14%
2023/05/02	0	0.00	0.3	50.20	50.10	-0.3	4,478	-0.01%
2023/04/27	5	49.64	3	49.35	49.35	2	4,492	0.04%
2023/04/25	3.5	50.40	0	0.00	49.70	3.5	4,496	0.08%
2023/04/24	5	51.60	5	51.40	51.60	0	4,486	0.00%
2023/04/21	8.2	51.84	5	52.30	51.00	3.2	4,586	0.07%
2023/04/20	4.3	52.70	0	0.00	52.30	4.3	4,709	0.09%
2023/04/19	1	53.40	0	0.00	53.60	1	4,712	0.02%
2023/04/18	3	54.27	0	0.00	53.90	3	4,725	0.06%
2023/04/17	3	53.77	1	53.90	53.90	2	4,702	0.04%
2023/04/14	2	53.60	3	53.70	53.80	-1	4,682	-0.02%
2023/04/13	3	53.10	0.4	53.10	53.00	2.6	4,615	0.06%
2023/04/12	10	53.60	0	0.00	53.80	10	4,575	0.22%
2023/04/11	11	53.91	4	53.88	54.20	7	4,542	0.15%
2023/04/10	4	52.00	8	52.50	52.20	-4	4,466	-0.09%
2023/03/31	1	54.10	0.2	53.81	53.20	0.9	4,374	0.02%
2023/03/30	1.1	53.31	1	53.60	53.10	0.1	4,330	0.00%
2023/03/29	2	54.45	2	53.95	53.10	0	4,316	0.00%
2023/03/28	2	53.30	6	53.45	53.30	-4	4,231	-0.09%
2023/03/27	15	56.09	24	56.43	54.00	-9	4,160	-0.22%
2023/03/24	44.1	55.25	73.2	54.38	55.70	-29.1	3,841	-0.76%
2023/03/23	7	50.79	12	51.13	50.70	-5	3,376	-0.15%
2023/03/22	5	50.98	4	50.69	51.00	1	3,377	0.03%
2023/03/21	0	0.00	1	49.70	49.25	-1	3,369	-0.03%
2023/03/20	1.1	48.59	0	0.00	48.80	1.1	3,368	0.03%
2023/03/16	1	47.50	0	0.00	47.75	1	3,406	0.03%
2023/03/15	10	48.60	0	0.00	48.00	10	3,425	0.29%
2023/03/13	0	0.00	26	47.83	48.85	-26	3,453	-0.75%
2023/03/10	6	48.90	0	0.00	48.50	6	3,450	0.17%
2023/03/09	14.1	50.51	0	0.00	50.00	14.1	3,442	0.41%
2023/03/08	1	50.90	7	51.04	51.10	-6	3,450	-0.17%
2023/03/07	0	0.00	10	50.30	50.50	-10	3,408	-0.29%
2023/03/06	1	49.70	8	49.83	50.10	-7	3,385	-0.21%
2023/03/03	12	47.32	3	48.35	48.65	9	3,309	0.27%
2023/03/02	3	46.52	0	0.00	46.45	3	3,204	0.09%
2023/03/01	7.5	47.36	0	0.00	47.15	7.5	3,136	0.24%
2023/02/24	3	49.25	0	0.00	49.15	3	3,040	0.10%
2023/02/23	1	50.30	4	50.20	50.10	-3	3,013	-0.10%
2023/02/22	11	49.19	0	0.00	49.15	11	2,991	0.37%
2023/02/20	1	50.00	2	50.35	50.40	-1	3,075	-0.03%
2023/02/17	3	49.87	3	50.20	49.80	0	3,135	0.00%
2023/02/16	0	0.00	2	49.05	49.40	-2	3,203	-0.06%
2023/02/15	4	48.50	0	0.00	48.35	4	3,309	0.12%
2023/02/14	3	48.83	0	0.00	48.70	3	3,360	0.09%
2023/02/13	5	48.73	0	0.00	48.60	5	3,486	0.14%
2023/02/10	5	48.87	0	0.00	48.60	5	3,575	0.14%
2023/02/09	11	49.69	10	50.10	49.50	1	3,584	0.03%
2023/02/08	0	0.00	1	50.40	50.30	-1	3,610	-0.03%
2023/02/07	1	50.20	2	50.20	50.40	-1	3,610	-0.03%
2023/02/06	9	50.33	2	50.55	50.20	7	3,620	0.19%
2023/02/03	4	50.68	0	0.00	50.50	4	3,572	0.11%
2023/02/02	5	51.20	17	50.99	51.00	-12	3,538	-0.34%
2023/02/01	3	50.23	5	50.94	51.20	-2	3,466	-0.06%
2023/01/31	4	49.99	5	49.98	50.00	-1	3,418	-0.03%
2023/01/30	3	49.17	0.3	49.50	49.15	2.7	3,377	0.08%
2023/01/17	8.2	48.80	2	48.83	48.75	6.2	3,342	0.18%
2023/01/16	4	48.69	1	48.60	48.75	3	3,342	0.09%
2023/01/13	2	49.05	0	0.00	48.85	2	3,331	0.06%
2023/01/12	5	50.04	3	50.00	49.30	2	3,357	0.06%
2023/01/11	12	50.06	13	50.53	50.20	-1	3,330	-0.03%
2023/01/10	6	49.86	2.3	49.41	50.10	3.7	3,233	0.11%
2023/01/09	0	0.00	5	48.22	48.35	-5	3,069	-0.16%
2023/01/06	3	46.50	0	0.00	46.25	3	3,021	0.10%
2023/01/05	7	48.01	0	0.00	48.05	7	3,003	0.23%
2022/12/30	0	0.00	1	44.85	44.75	-1	2,972	-0.03%
2022/12/23	0	0.00	1	46.70	46.60	-1	3,058	-0.03%
2022/12/22	5	47.16	3	46.70	47.05	2	3,086	0.06%
2022/12/19	0	0.00	3	47.70	48.45	-3	3,271	-0.09%
2022/12/16	0	0.00	2	48.20	48.70	-2	3,311	-0.06%
2022/12/15	2	48.75	0	0.00	48.85	2	3,281	0.06%
2022/12/14	1	48.70	1	48.05	49.20	0	3,271	0.00%
2022/12/13	1	48.15	1	47.50	48.25	0	3,195	0.00%
2022/12/08	1	46.65	3	46.20	46.60	-2	3,139	-0.06%
2022/12/06	1	48.00	2	47.85	47.10	-1	3,142	-0.03%
2022/12/05	1	48.30	0	0.00	48.25	1	3,117	0.03%
2022/12/02	2	47.75	0	0.00	47.70	2	3,101	0.06%
2022/12/01	2	47.75	0	0.00	47.30	2	3,097	0.06%
2022/11/30	1	47.10	1	47.10	47.00	0	3,108	0.00%
2022/11/29	1	45.35	4	45.44	45.90	-3	3,088	-0.10%
2022/11/25	2	46.00	0	0.00	45.95	2	3,133	0.06%
2022/11/18	1	46.30	0	0.00	45.75	1	3,220	0.03%
2022/11/16	0	0.00	5	46.50	46.50	-5	3,187	-0.16%
2022/11/15	2	45.50	4	45.85	46.20	-2	3,176	-0.06%
2022/11/14	4.2	46.00	5	45.90	46.00	-0.8	3,231	-0.02%
2022/11/11	6	44.95	5	45.39	44.95	1	3,195	0.03%
2022/11/10	0	0.00	1	44.35	44.45	-1	3,173	-0.03%
2022/11/09	6	44.11	1	44.10	44.25	5	3,162	0.16%
2022/11/08	2	43.38	2	42.73	42.95	0	3,088	0.00%
2022/11/07	0	0.00	2	41.40	41.65	-2	3,075	-0.07%
2022/11/04	2	41.35	0	0.00	41.55	2	3,092	0.06%
2022/11/03	0	42.30	2	42.53	42.30	-2	3,067	-0.06%
2022/11/02	1	41.80	1	42.30	42.45	0	3,087	0.00%
2022/10/27	0	0.00	5	42.02	42.60	-5	3,166	-0.16%
2022/10/26	0.1	41.70	0	0.00	41.25	0.1	3,229	0.00%
2022/10/25	1	41.80	0	0.00	41.80	1	3,245	0.03%
2022/10/18	0	0.00	12	43.50	43.65	-12	3,831	-0.31%
2022/10/17	12	42.10	0	0.00	43.00	12	3,842	0.31%
2022/10/14	1	42.95	0	0.00	43.00	1	3,880	0.03%
2022/10/13	1	42.80	2	41.50	40.55	-1	3,890	-0.03%
2022/10/07	0	42.75	0	0.00	43.05	0	3,897	0.00%
2022/10/05	0	0.00	2	44.00	43.25	-2	3,915	-0.05%
2022/10/04	2	42.78	6	42.78	43.10	-4	3,920	-0.10%
2022/10/03	1.1	40.86	1	41.45	41.65	0.1	3,915	0.00%
2022/09/30	1	39.90	1	40.60	41.45	0	3,944	0.00%
2022/09/28	2.1	40.79	5	40.20	40.05	-2.9	4,056	-0.07%
2022/09/27	3	40.20	3	40.90	41.70	0	4,059	0.00%
2022/09/26	19.9	41.26	7	40.21	40.20	12.9	4,066	0.32%
2022/09/23	10.7	44.60	0	0.00	43.90	10.7	4,046	0.27%
2022/09/22	5.3	44.46	0.1	44.75	45.45	5.2	4,042	0.13%
2022/09/21	5.2	45.91	1	45.85	45.65	4.2	4,062	0.10%
2022/09/20	0	0.00	2	46.53	46.30	-2	4,082	-0.05%
2022/09/19	0.2	46.40	0	0.00	46.25	0.2	4,136	0.00%
2022/09/16	1.5	47.01	0.3	47.40	46.85	1.2	4,217	0.03%
2022/09/15	1.1	48.06	0	0.00	47.80	1.1	4,268	0.02%
2022/09/13	1	48.75	1	49.25	48.75	0	4,449	0.00%
2022/09/12	0	0.00	1	49.50	49.35	-1	4,608	-0.02%
2022/09/07	2	48.40	0	0.00	48.15	2	4,792	0.04%
2022/09/06	1.4	48.64	0	0.00	48.50	1.4	4,851	0.03%
2022/09/05	0	0.00	22	50.34	50.10	-22	4,850	-0.45%
2022/09/02	0.1	51.70	0	0.00	50.80	0.1	4,900	0.00%
2022/09/01	1	52.00	2	51.35	51.60	-1	4,929	-0.02%
2022/08/31	11	51.54	4	51.83	51.60	7	4,911	0.14%
2022/08/30	2	50.33	0	0.00	51.40	2	4,966	0.04%
2022/08/29	4	49.84	1	49.85	49.90	3	4,957	0.06%
2022/08/25	0	0.00	1	51.60	51.80	-1	5,039	-0.02%
2022/08/24	0	0.00	1	50.90	50.60	-1	5,118	-0.02%
2022/08/22	2	51.25	1	51.50	51.30	1	5,278	0.02%
2022/08/19	3	52.53	21	52.71	52.70	-18	5,298	-0.34%
2022/08/18	3	51.63	0	0.00	51.30	3	5,309	0.06%
2022/08/17	1	52.00	0	0.00	52.30	1	5,316	0.02%
2022/08/16	3	51.00	0	0.00	51.40	3	5,307	0.06%
2022/08/15	3	51.17	8	51.18	51.30	-5	5,343	-0.09%
2022/08/12	1	50.10	1	50.50	50.40	0	5,469	0.00%
2022/08/11	1	48.45	0	0.00	49.10	1	5,628	0.02%
2022/08/10	0.3	47.10	1	47.45	47.60	-0.7	5,761	-0.01%
2022/08/09	3	47.23	0	0.00	47.35	3	5,969	0.05%
2022/08/08	1	47.40	0	0.00	47.65	1	6,011	0.02%
2022/08/05	0	0.00	1	48.05	48.35	-1	6,018	-0.02%
2022/08/03	1	47.67	3	47.15	46.95	-2	6,057	-0.03%
2022/08/02	3.9	47.54	2	47.45	47.50	1.9	6,116	0.03%
2022/08/01	5	49.15	0	0.00	49.45	5	6,186	0.08%
2022/07/29	0	0.00	1	49.50	49.45	-1	6,219	-0.02%
2022/07/28	1.1	49.01	0	0.00	48.70	1.1	6,266	0.02%
2022/07/27	8	49.71	7	49.46	49.65	1	6,253	0.02%
2022/07/26	30	52.50	6	52.00	51.60	24	6,171	0.39%
2022/07/21	0	0.00	2	51.55	51.70	-2	6,093	-0.03%
2022/07/20	0	0.00	7	50.94	50.60	-7	6,118	-0.11%
2022/07/19	2	50.15	0	0.00	50.50	2	6,239	0.03%
2022/07/18	0	0.00	8	50.10	50.40	-8	6,351	-0.13%
2022/07/15	0	0.00	4	48.66	49.30	-4	6,377	-0.06%
2022/07/14	1	48.29	0	0.00	48.55	1	6,424	0.02%
2022/07/13	6	47.70	1	47.50	47.35	5	6,440	0.08%
2022/07/12	8	46.66	5	47.22	46.10	3	6,520	0.05%
2022/07/11	0.1	48.60	0	0.00	48.55	0.1	6,623	0.00%
2022/07/07	0	0.00	11	47.19	47.85	-11	6,678	-0.16%
2022/07/06	4	47.06	0	0.00	45.65	4	6,726	0.06%
2022/07/05	4.2	48.15	2	48.80	48.60	2.2	6,922	0.03%
2022/07/04	33	48.66	34	47.71	47.75	-1	6,924	-0.01%
2022/07/01	6.2	49.26	2	50.85	47.55	4.2	6,997	0.06%
2022/06/30	2.2	50.79	2	50.95	50.70	0.2	6,946	0.00%
2022/06/29	2	52.80	4	52.50	52.60	-2	6,934	-0.03%
2022/06/28	0	0.00	2	52.55	52.40	-2	6,962	-0.03%
2022/06/27	0	0.00	5	52.22	52.10	-5	7,128	-0.07%
2022/06/24	22	50.81	22	52.11	51.00	0	7,542	0.00%
2022/06/23	0	0.00	2	48.90	49.45	-2	7,530	-0.03%
2022/06/22	4.2	50.53	9	49.78	49.70	-4.8	7,538	-0.06%
2022/06/21	9	51.38	9	51.28	52.00	0	7,515	0.00%
2022/06/20	6.7	50.66	7	50.00	49.30	-0.3	7,558	0.00%
2022/06/17	14.7	52.29	0	0.00	52.10	14.7	7,487	0.20%
2022/06/16	13	54.50	4	54.35	53.90	9	7,518	0.12%
2022/06/15	1	56.70	2	57.15	56.50	-1	7,647	-0.01%
2022/06/14	1	57.40	3	57.00	57.40	-2	7,829	-0.03%
2022/06/13	3	57.67	0	0.00	57.50	3	7,996	0.04%
2022/06/10	15	59.55	2	59.60	59.60	13	8,249	0.16%
2022/06/09	2	60.55	0	0.00	60.70	2	8,367	0.02%
2022/06/08	7	61.00	16	60.89	60.40	-9	8,512	-0.11%
2022/06/07	7	61.64	3	61.87	61.90	4	8,811	0.05%
2022/06/06	0	0.00	6	61.77	62.60	-6	9,027	-0.07%
2022/06/02	11	62.47	0	0.00	62.30	11	9,578	0.11%
2022/06/01	13	63.12	5	62.94	62.90	8	10,022	0.08%
2022/05/31	4	63.88	4	63.98	63.50	0	10,685	0.00%
2022/05/30	9	63.93	3	64.10	64.10	6	10,894	0.06%
2022/05/27	1	63.40	6	63.38	63.00	-5	11,305	-0.04%
2022/05/26	5	63.32	5	62.98	62.50	0	11,909	0.00%
2022/05/25	0	0.00	8	62.35	62.60	-8	13,324	-0.06%
2022/05/24	1	62.90	7	62.30	61.40	-6	13,840	-0.04%
2022/05/23	4	63.00	7	62.96	62.50	-3	14,306	-0.02%
2022/05/20	21.1	62.77	13	62.83	63.00	8.1	15,161	0.05%
2022/05/19	15	62.49	9	62.32	63.80	6	15,365	0.04%
2022/05/18	19	61.96	3	62.20	61.80	16	15,854	0.10%
2022/05/17	2	60.50	15	61.60	62.50	-13	16,321	-0.08%
2022/05/16	2	59.50	9	59.81	59.60	-7	17,397	-0.04%
2022/05/13	0	0.00	15	58.99	59.10	-15	18,237	-0.08%
2022/05/12	2	57.75	4	58.15	57.50	-2	18,911	-0.01%
2022/05/11	2	57.70	1	57.70	58.00	1	19,436	0.01%
2022/05/10	5	58.70	3	58.47	58.90	2	20,231	0.01%
2022/05/09	14.6	58.34	0	0.00	57.10	14.6	21,633	0.07%
2022/05/06	2	59.65	3	60.20	60.80	-1	22,152	0.00%
2022/05/05	1	60.70	12	61.01	60.60	-11	22,940	-0.05%
2022/05/04	12	59.85	6	60.40	59.60	6	23,710	0.03%
2022/05/03	4	60.10	16	60.25	60.50	-12	24,349	-0.05%
2022/04/29	2	58.70	2	59.90	58.70	0	25,173	0.00%
2022/04/28	5	58.94	7	59.13	58.90	-2	25,896	-0.01%
2022/04/27	9.7	57.18	3	58.00	57.90	6.7	27,075	0.02%
2022/04/26	2	59.61	0	0.00	59.20	2	28,268	0.01%
2022/04/25	20.7	59.67	10	60.56	59.10	10.7	29,290	0.04%
2022/04/22	11.1	62.37	0	0.00	62.10	11.1	30,060	0.04%
2022/04/21	3	62.10	0	0.00	62.10	3	30,703	0.01%
2022/04/20	3	62.17	0	0.00	62.10	3	31,446	0.01%
2022/04/19	1	63.30	0	0.00	62.40	1	32,364	0.00%
2022/04/18	1.9	62.25	4	62.13	62.30	-2.1	33,514	-0.01%
2022/04/15	15.2	63.63	3	63.17	62.90	12.2	34,592	0.04%
2022/04/14	18.6	65.22	0	0.00	65.50	18.6	35,611	0.05%
2022/04/13	2	65.40	1	65.50	65.80	1	36,100	0.00%
2022/04/12	8.2	65.31	96	65.03	64.80	-87.8	36,756	-0.24%
2022/04/11	13.8	66.08	1	65.60	65.50	12.8	36,704	0.03%
2022/04/08	2.2	68.75	0	0.00	68.60	2.2	36,499	0.01%
2022/04/07	9.5	69.51	0	0.00	68.40	9.5	36,448	0.03%
2022/04/06	2.1	70.01	5	70.44	70.40	-2.9	36,319	-0.01%
2022/04/01	1	70.60	2	70.75	71.20	-1	36,277	0.00%
2022/03/31	92	71.80	3	72.00	71.50	89	36,243	0.25%
2022/03/30	6	72.70	2	73.80	72.20	4	36,175	0.01%
2022/03/29	25	73.70	23	73.77	73.90	2	35,984	0.01%
2022/03/28	3.2	69.60	2	69.90	69.80	1.2	35,529	0.00%
2022/03/24	0	0.00	1	71.00	72.10	-1	35,367	0.00%
2022/03/23	2.2	71.86	2	72.10	71.60	0.2	35,323	0.00%
2022/03/22	1	71.90	0	0.00	71.80	1	35,238	0.00%
2022/03/21	1	72.40	10	72.34	72.30	-9	35,157	-0.03%
2022/03/18	4	70.25	0	0.00	71.80	4	35,096	0.01%
2022/03/17	1	71.40	12	71.08	71.60	-11	34,960	-0.03%
2022/03/16	3	69.06	3	69.43	68.50	0	34,790	0.00%
2022/03/15	4.7	68.75	9	68.88	69.40	-4.3	34,637	-0.01%
2022/03/14	5	71.90	7	72.11	71.20	-2	34,394	-0.01%
2022/03/11	5	71.26	3	71.33	71.10	2	34,263	0.01%
2022/03/10	9	71.13	38	71.18	71.00	-29	34,145	-0.08%
2022/03/09	4	69.55	10	69.95	69.90	-6	33,836	-0.02%
2022/03/08	17.5	71.08	9	69.39	68.60	8.5	33,819	0.03%
2022/03/07	5.9	71.74	2	72.10	71.30	3.9	33,300	0.01%
2022/03/04	37.5	75.85	53	75.48	74.30	-15.6	32,853	-0.05%
2022/03/03	8	79.11	5.1	79.40	78.70	2.9	32,178	0.01%
2022/03/02	15.5	78.32	8	78.59	78.50	7.5	31,991	0.02%
2022/03/01	17	79.56	14	79.90	80.10	3	31,546	0.01%
2022/02/25	70.4	81.11	76	81.64	79.00	-5.6	30,972	-0.02%
2022/02/24	20	87.21	17	86.75	85.80	3	29,671	0.01%
2022/02/23	18	89.20	21	89.21	90.30	-3	29,280	-0.01%
2022/02/22	69	88.97	65	89.30	86.90	4	28,803	0.01%
2022/02/21	13	88.88	11	88.84	88.40	2	27,971	0.01%
2022/02/18	32	89.59	16	90.09	90.30	16	27,695	0.06%
2022/02/17	47	92.31	38	92.83	92.00	9	27,061	0.03%
2022/02/16	48	93.87	45	94.92	91.80	3	26,492	0.01%
2022/02/15	58.2	98.32	24	98.11	95.30	34.2	25,583	0.13%
2022/02/14	66	98.48	69	98.97	100.00	-3	25,125	-0.01%
2022/02/11	13	101.68	32	100.89	100.00	-19	24,836	-0.08%
2022/02/10	47	101.82	43	101.43	101.00	4	24,267	0.02%
2022/02/09	58.1	98.19	125.1	97.94	103.50	-67	23,517	-0.28%	大賣/
2022/02/08	66	94.82	34.7	95.27	94.80	31.3	22,098	0.14%
2022/02/07	54	92.97	56.9	93.00	93.40	-2.9	21,517	-0.01%
2022/01/26	75	88.56	80	88.94	90.00	-5	20,715	-0.02%
2022/01/25	113	89.37	74	89.74	86.60	39	20,009	0.19%	大買/
2022/01/24	107	91.45	66	91.79	90.80	41	19,444	0.21%	大買/
2022/01/21	54	94.32	49.5	93.38	91.80	4.5	18,561	0.02%
2022/01/20	47	95.61	78.2	96.37	96.50	-31.2	17,831	-0.17%
2022/01/19	71	94.94	74.5	94.99	95.90	-3.5	16,595	-0.02%
2022/01/18	57	93.68	68	94.24	91.60	-11	15,243	-0.07%
2022/01/17	25.1	91.71	33.5	91.83	94.20	-8.4	14,151	-0.06%
2022/01/14	18	88.26	19	88.40	88.00	-1	13,253	-0.01%
2022/01/13	32	91.64	33	91.59	88.60	-1	12,515	-0.01%
2022/01/12	38	94.52	25	94.78	92.70	13	11,747	0.11%
2022/01/11	55	94.59	59	93.06	92.70	-4	10,845	-0.04%
2022/01/10	42	91.44	46.5	92.71	94.20	-4.5	9,689	-0.05%
2022/01/07	25	88.60	65.6	88.78	89.10	-40.6	8,554	-0.47%
2022/01/06	31	84.37	37	84.89	85.20	-6	7,408	-0.08%
2022/01/05	28	81.30	78	83.03	84.10	-50	6,874	-0.73%
2022/01/04	0	0.00	1	79.20	79.40	-1	6,190	-0.02%
2022/01/03	1	78.60	14	78.41	79.00	-13	6,155	-0.21%
2021/12/29	0	0.00	2	77.10	77.10	-2	6,164	-0.03%
2021/12/28	1	76.80	2	76.60	76.70	-1	6,198	-0.02%
2021/12/27	0	0.00	0.5	76.70	77.50	-0.5	6,224	-0.01%
2021/12/24	0	0.00	3	76.40	76.20	-3	6,253	-0.05%
2021/12/23	1	76.60	0	0.00	76.80	1	6,263	0.02%
2021/12/22	0	0.00	3	76.00	75.90	-3	6,285	-0.05%
2021/12/21	2	75.90	0	0.00	76.00	2	6,286	0.03%
2021/12/20	1	75.70	0	0.00	75.80	1	6,313	0.02%
2021/12/17	1	76.40	0	0.00	76.50	1	6,360	0.02%
2021/12/15	0	0.00	1	77.00	76.90	-1	6,387	-0.02%
2021/12/14	7	77.20	0	0.00	76.80	7	6,431	0.11%
2021/12/13	0	0.00	1	79.20	79.50	-1	6,391	-0.02%
2021/12/10	2	77.25	0	0.00	77.30	2	6,414	0.03%
2021/12/07	1	79.90	0	0.00	79.30	1	6,251	0.02%
2021/12/03	0	0.00	2	80.35	79.40	-2	6,300	-0.03%
2021/12/02	6	80.38	5	80.44	79.10	1	6,285	0.02%
2021/11/30	0	0.00	1	77.20	77.40	-1	6,133	-0.02%
2021/11/29	1	74.60	2.1	75.24	75.30	-1.1	6,152	-0.02%
2021/11/26	2	76.30	1	76.20	76.00	1	6,160	0.02%
2021/11/25	3.1	77.80	2	78.10	78.00	1.1	6,182	0.02%
2021/11/24	5	78.76	0	0.00	78.70	5	6,157	0.08%
2021/11/23	7	82.60	11	81.94	80.20	-4	6,120	-0.07%
2021/11/22	2	80.70	10	80.69	80.40	-8	5,966	-0.13%
2021/11/19	0	0.00	0.6	79.20	79.00	-0.6	5,948	-0.01%
2021/11/18	0	0.00	3.1	79.46	79.10	-3.1	6,018	-0.05%
2021/11/17	2	79.20	6	78.78	78.70	-4	6,031	-0.07%
2021/11/16	3	77.80	6	78.38	77.30	-3	6,117	-0.05%
2021/11/15	13	78.07	11	77.49	77.50	2	6,384	0.03%
2021/11/12	9.5	78.28	1	77.60	77.00	8.5	6,765	0.13%
2021/11/11	11	80.15	7	80.27	80.90	4	6,873	0.06%
2021/11/10	11	79.15	33	79.42	80.90	-22	6,888	-0.32%
2021/11/09	0	0.00	11	76.09	75.90	-11	7,171	-0.15%
2021/11/08	2	75.45	0	0.00	76.60	2	7,199	0.03%
2021/11/05	10	76.80	5	76.90	76.90	5	7,218	0.07%
2021/11/04	3.1	76.89	26	76.88	76.50	-22.9	7,294	-0.31%
2021/11/03	0	0.00	2	76.00	76.10	-2	7,374	-0.03%
2021/11/02	11	77.15	3	75.20	74.80	8	7,505	0.11%
2021/11/01	23	76.26	4	76.18	76.80	19	7,560	0.25%
2021/10/29	3	73.60	0	0.00	73.00	3	7,549	0.04%
2021/10/28	1	73.10	4	73.50	73.10	-3	7,627	-0.04%
2021/10/27	1	73.10	0	0.00	72.90	1	7,781	0.01%
2021/10/25	1	72.00	0	0.00	72.80	1	8,451	0.01%
2021/10/21	1	72.80	2	71.50	71.80	-1	8,948	-0.01%
2021/10/20	0	0.00	1	72.30	72.60	-1	9,167	-0.01%
2021/10/19	0	0.00	1	71.30	72.50	-1	9,722	-0.01%
2021/10/18	2	71.00	0	0.00	70.20	2	9,712	0.02%
2021/10/13	0.2	67.60	0	0.00	66.90	0.2	9,760	0.00%
2021/10/08	1	69.50	0	0.00	69.40	1	9,755	0.01%
2021/10/07	1	68.50	1	69.00	69.00	0	9,784	0.00%
2021/10/06	1.7	66.60	0	0.00	67.00	1.7	9,789	0.02%
2021/10/04	1.5	67.20	0	0.00	67.10	1.5	9,757	0.02%
2021/10/01	1.2	68.25	0	0.00	68.10	1.2	9,712	0.01%
2021/09/30	1	70.30	0	0.00	71.00	1	9,687	0.01%
2021/09/29	1.2	69.73	0	0.00	70.00	1.2	9,686	0.01%
2021/09/27	1	72.30	0	0.00	72.30	1	9,687	0.01%
2021/09/24	1	71.50	0	0.00	72.40	1	9,693	0.01%
2021/09/23	2	69.45	0.3	70.00	69.60	1.7	9,649	0.02%
2021/09/22	1.9	69.87	0	0.00	69.80	1.9	9,632	0.02%
2021/09/17	0.6	70.37	4	71.60	71.80	-3.4	9,625	-0.04%
2021/09/16	1.1	71.05	1	71.00	71.10	0.1	9,620	0.00%
2021/09/14	4	73.10	0	0.00	73.80	4	9,572	0.04%
2021/09/13	2	73.50	0.1	73.50	73.10	1.9	9,618	0.02%
2021/09/10	10	73.00	0	0.00	73.80	10	9,745	0.10%
2021/09/09	0	0.00	2	72.50	72.80	-2	9,923	-0.02%
2021/09/08	2.1	72.07	1.5	72.00	72.00	0.6	10,010	0.01%
2021/09/07	0.2	74.40	0	0.00	74.30	0.2	9,933	0.00%
2021/09/06	1.3	74.77	4	75.10	74.20	-2.7	9,903	-0.03%
2021/09/03	3	76.13	0	0.00	76.60	3	9,837	0.03%
2021/09/02	1	78.00	1	78.10	76.80	0	9,771	0.00%
2021/09/01	1	77.50	0	0.00	78.30	1	9,711	0.01%
2021/08/31	0	0.00	1	77.20	77.30	-1	9,659	-0.01%
2021/08/30	4	75.98	6.1	76.07	76.30	-2.1	9,577	-0.02%
2021/08/27	0.1	75.20	0	0.00	76.10	0.1	9,578	0.00%
2021/08/26	5	75.38	0	0.00	75.20	5	9,574	0.05%
2021/08/25	7	76.27	0	0.00	76.50	7	9,540	0.07%
2021/08/24	3	74.77	3	73.90	73.90	0	9,429	0.00%
2021/08/23	2	74.20	2	74.60	75.70	0	9,357	0.00%
2021/08/20	12	74.53	8	75.11	73.30	4	9,330	0.04%
2021/08/19	23	77.18	14	76.21	74.90	9	9,186	0.10%
2021/08/18	26	80.97	14	80.97	81.20	12	8,892	0.13%
2021/08/17	29	84.39	31	84.28	84.00	-2	8,497	-0.02%
2021/08/16	10	82.63	31.1	82.58	83.90	-21.1	8,034	-0.26%
2021/08/13	22	81.70	22	82.94	81.40	0	7,646	0.00%
2021/08/11	7.5	75.13	1	74.70	73.90	6.5	7,098	0.09%
2021/08/10	1	75.00	0	0.00	74.90	1	7,179	0.01%
2021/08/09	5	78.90	2	79.30	77.40	3	7,331	0.04%
2021/08/06	12	81.66	7	81.26	80.80	5	7,261	0.07%
2021/08/05	10	85.06	12	85.39	84.00	-2	7,248	-0.03%
2021/08/04	1	83.80	6	84.25	84.40	-5	7,301	-0.07%
2021/08/03	8	84.05	7	83.81	83.50	1	7,288	0.01%
2021/08/02	7	83.46	10	83.81	84.30	-3	7,256	-0.04%
2021/07/30	33	83.48	16	84.90	82.00	17	7,091	0.24%
2021/07/29	9	82.63	11.7	82.75	83.80	-2.7	6,713	-0.04%
2021/07/28	7	80.74	2	79.95	79.40	5	6,486	0.08%
2021/07/27	9.1	82.65	7	83.07	81.70	2.1	6,537	0.03%
2021/07/26	20	81.42	12	81.54	82.30	8	6,339	0.13%
2021/07/23	11	81.24	19.4	80.86	80.20	-8.4	6,147	-0.14%
2021/07/22	6	75.25	6	74.75	75.20	0	5,639	0.00%
2021/07/21	2	72.00	2	72.80	71.20	0	5,646	0.00%
2021/07/20	3	73.57	0	0.00	72.10	3	5,685	0.05%
2021/07/19	2	74.95	0	0.00	74.80	2	5,711	0.04%
2021/07/16	1	75.20	2	76.35	76.00	-1	5,860	-0.02%
2021/07/15	3	75.93	2	75.90	76.00	1	6,155	0.02%
2021/07/14	5	76.28	3	76.03	75.90	2	6,469	0.03%
2021/07/13	0	0.00	1	79.20	77.50	-1	6,575	-0.02%
2021/07/12	2	78.10	2	78.00	78.30	0	6,607	0.00%
2021/07/09	1	76.60	1	76.50	76.30	0	6,595	0.00%
2021/07/08	0	0.00	1	77.20	77.10	-1	6,723	-0.01%
2021/07/07	1	77.00	0	0.00	77.00	1	6,822	0.01%
2021/07/06	4	78.60	3	78.53	78.00	1	6,965	0.01%
2021/07/05	1	79.40	41	79.40	79.10	-40	7,200	-0.56%
2021/07/02	2	77.60	0	0.00	77.80	2	7,272	0.03%
2021/07/01	2	77.25	0	0.00	76.70	2	7,342	0.03%
2021/06/30	1	78.60	0	0.00	78.50	1	7,399	0.01%
2021/06/29	3.5	77.40	2	77.60	77.50	1.5	7,484	0.02%
2021/06/28	0	0.00	2	78.20	78.20	-2	7,517	-0.03%
2021/06/24	3	79.70	0	0.00	79.70	3	7,529	0.04%
2021/06/23	1	79.30	0	0.00	79.40	1	7,520	0.01%
2021/06/22	2	79.80	3.8	79.83	79.40	-1.8	7,527	-0.02%
2021/06/21	6	79.00	10	79.93	79.70	-4	7,593	-0.05%
2021/06/18	4	80.10	2	79.75	78.20	2	7,613	0.03%
2021/06/17	5	77.66	1	78.70	80.00	4	7,505	0.05%
2021/06/16	15.2	76.86	0	0.00	76.60	15.2	7,592	0.20%
2021/06/15	13	76.50	11	76.90	77.50	2	7,667	0.03%
2021/06/11	13	75.70	3	75.90	76.30	10	7,731	0.13%
2021/06/10	2	74.90	3	75.37	75.20	-1	7,783	-0.01%
2021/06/09	6	75.15	0	0.00	74.60	6	7,867	0.08%
2021/06/08	5	77.10	1	76.10	76.10	4	7,877	0.05%
2021/06/07	0	0.00	1	75.70	77.00	-1	7,884	-0.01%
2021/06/04	3.1	75.50	1	75.40	75.10	2.1	7,892	0.03%
2021/06/03	0	0.00	2	76.50	76.50	-2	7,972	-0.03%
2021/06/02	3	75.70	2	76.10	76.30	1	8,151	0.01%
2021/06/01	4	76.43	3	76.80	75.90	1	8,275	0.01%
2021/05/31	2.3	76.85	0	0.00	75.50	2.3	8,555	0.03%
2021/05/28	0.2	74.10	2	76.00	76.00	-1.8	9,043	-0.02%
2021/05/27	0	0.00	1	73.10	73.10	-1	9,086	-0.01%
2021/05/24	0	0.00	6	70.48	70.90	-6	9,310	-0.06%
2021/05/21	3	69.93	0	0.00	69.30	3	9,384	0.03%
2021/05/20	3	68.97	24	68.84	69.10	-21	9,449	-0.22%
2021/05/19	3.5	67.21	2	67.70	66.80	1.5	9,421	0.02%
2021/05/18	10	66.08	7	67.80	68.20	3	9,433	0.03%
2021/05/17	10	65.89	7	64.96	64.80	3	9,396	0.03%
2021/05/14	1	63.00	0	0.00	61.80	1	9,156	0.01%
2021/05/13	16	59.31	2	61.10	61.80	14	9,102	0.15%
2021/05/12	28.6	65.22	2	68.90	64.20	26.6	9,007	0.30%
2021/05/11	0	0.00	1	71.40	71.20	-1	8,858	-0.01%
2021/05/10	2	76.90	0	0.00	76.30	2	8,857	0.02%
2021/05/07	2	74.35	1	73.60	74.90	1	8,907	0.01%
2021/05/06	1	72.30	0	0.00	72.90	1	9,028	0.01%
2021/05/05	2	74.05	0	0.00	72.00	2	9,040	0.02%
2021/05/04	3.4	73.42	15	75.50	73.00	-11.6	9,100	-0.13%
2021/05/03	5	78.82	13	79.08	77.90	-8	9,052	-0.09%
2021/04/29	10	81.00	1.5	81.07	80.80	8.5	9,174	0.09%
2021/04/28	15	81.53	0	0.00	81.30	15	9,278	0.16%
2021/04/27	11	81.94	2.5	81.76	81.70	8.5	9,791	0.09%
2021/04/26	18	82.31	2	82.80	82.10	16	9,888	0.16%
2021/04/23	0	0.00	0.1	82.90	82.70	-0.1	9,983	0.00%
2021/04/22	3	84.50	5.3	83.65	82.30	-2.3	10,015	-0.02%
2021/04/21	18	85.12	15.6	84.18	83.40	2.4	9,934	0.02%
2021/04/20	10	86.31	22	85.89	86.00	-12	9,803	-0.12%
2021/04/19	8	83.69	4	83.77	84.00	4	9,789	0.04%
2021/04/16	2	82.30	0	0.00	81.90	2	9,788	0.02%
2021/04/14	12	81.03	2	83.39	81.20	10	10,053	0.10%
2021/04/12	8	83.69	5	82.92	82.30	3	10,087	0.03%
2021/04/09	12	84.28	5	84.60	83.60	7	10,053	0.07%
2021/04/08	2	83.10	2	83.25	82.90	0	9,934	0.00%
2021/04/07	1	83.00	2	83.00	82.70	-1	9,982	-0.01%
2021/04/06	8.3	82.54	6	82.27	82.90	2.3	10,037	0.02%
2021/04/01	6	81.72	0	0.00	81.70	6	10,090	0.06%
2021/03/31	3.5	82.21	4	82.10	82.10	-0.5	10,134	0.00%
2021/03/30	2	83.10	0	0.00	83.00	2	10,210	0.02%
2021/03/29	2	84.40	21	84.09	83.50	-19	10,311	-0.18%
2021/03/25	0	0.00	1	82.90	83.00	-1	10,576	-0.01%
2021/03/24	2	83.25	1	83.10	83.10	1	10,717	0.01%
2021/03/23	3	85.40	1	84.50	84.10	2	10,757	0.02%
2021/03/22	1	83.30	5	83.30	84.50	-4	10,753	-0.04%
2021/03/19	3	83.93	3.5	84.09	83.70	-0.5	10,853	0.00%
2021/03/18	5.7	85.72	2	86.10	85.70	3.7	10,791	0.03%
2021/03/17	2	85.45	1.2	84.86	84.80	0.8	10,871	0.01%
2021/03/16	1.5	84.77	0	0.00	85.00	1.5	10,968	0.01%
2021/03/15	2	85.15	1.1	84.87	84.70	0.9	11,109	0.01%
2021/03/12	0	0.00	2	83.85	83.70	-2	11,217	-0.02%
2021/03/11	3	83.23	4	83.20	83.80	-1	11,408	-0.01%
2021/03/10	2	82.70	3	82.97	82.50	-1	11,617	-0.01%
2021/03/09	21	82.27	13	82.53	82.30	8	11,808	0.07%
2021/03/08	13	85.06	6	84.90	83.10	7	11,923	0.06%
2021/03/05	7	86.51	27.5	86.62	86.00	-20.5	11,813	-0.17%
2021/03/04	55.5	88.41	36.1	88.46	88.00	19.4	11,800	0.16%
2021/03/03	38	87.92	48	88.27	86.90	-10	11,497	-0.09%
2021/03/02	10	85.60	4	85.98	84.70	6	10,728	0.06%
2021/02/26	0.1	85.40	15	85.10	85.80	-14.9	10,785	-0.14%
2021/02/25	0	0.00	21	86.26	86.10	-21	10,882	-0.19%
2021/02/24	3	85.60	6	85.87	85.50	-3	10,861	-0.03%
2021/02/23	15	85.30	4	84.90	85.50	11	10,941	0.10%
2021/02/22	5	85.38	1	86.40	85.20	4	11,050	0.04%
2021/02/19	6	84.60	3	84.73	84.00	3	11,093	0.03%
2021/02/18	4.1	83.88	0.8	83.70	83.80	3.3	11,244	0.03%
2021/02/17	4	83.10	9	83.50	84.20	-5	11,427	-0.04%
2021/02/04	1	80.00	5	80.14	80.00	-4	11,811	-0.03%
2021/02/03	1.5	80.87	5.5	80.65	80.40	-4	12,214	-0.03%
2021/02/02	14	80.90	0	0.00	81.20	14	12,580	0.11%
2021/02/01	5	81.08	2	80.90	80.80	3	12,892	0.02%
2021/01/29	18.2	83.13	2.5	83.82	82.50	15.7	13,188	0.12%
2021/01/28	1	82.60	1	82.60	83.10	0	13,491	0.00%
2021/01/27	1	83.50	8.3	83.88	84.90	-7.3	13,657	-0.05%
2021/01/26	4	85.38	9.5	84.56	83.80	-5.5	14,290	-0.04%
2021/01/25	8.2	86.59	9	86.39	86.20	-0.8	14,724	-0.01%
2021/01/22	5.9	87.48	2.1	87.12	88.30	3.8	15,040	0.02%
2021/01/21	10.2	86.50	15.5	86.18	85.20	-5.3	14,644	-0.04%
2021/01/20	22.5	86.48	120.1	86.14	85.00	-97.6	14,981	-0.65%	大賣/
2021/01/19	2	83.00	3.5	83.30	84.00	-1.5	12,243	-0.01%
2021/01/18	4	80.88	8	82.27	82.30	-4	12,257	-0.03%
2021/01/15	12	80.38	12	79.82	79.90	0	12,353	0.00%
2021/01/14	7	81.43	39.8	81.23	82.30	-32.8	13,122	-0.25%
2021/01/13	2	80.15	27.6	80.39	80.50	-25.6	14,496	-0.18%
2021/01/12	30.9	79.39	18	78.32	77.40	12.9	15,443	0.08%
2021/01/11	17	82.84	5.5	83.15	82.80	11.5	13,101	0.09%
2021/01/08	38.7	84.33	28	85.09	84.50	10.7	15,124	0.07%