富采 (3714)-臺銀證券券商分點個股進出

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

富采

(3714)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6	45.53	5.2	45.51	45.70	0.8	3,005	0.03%
2024/05/30	5	45.58	0	0.00	45.10	5	3,014	0.17%
2024/05/29	14.2	47.51	22	47.62	47.00	-7.8	2,972	-0.26%
2024/05/28	6.6	48.39	87.2	47.47	48.40	-80.7	2,912	-2.77%
2024/05/27	18	44.48	8	44.40	44.35	10	2,712	0.37%
2024/05/24	9	45.83	14	45.81	44.50	-5	2,709	-0.18%
2024/05/23	11	45.51	2	45.40	45.65	9	2,674	0.34%
2024/05/22	5	45.40	62.1	45.98	46.10	-57.1	2,652	-2.15%
2024/05/21	15	45.30	99.1	45.36	45.80	-84.1	2,623	-3.21%
2024/05/20	16	44.60	78	44.62	45.10	-62	2,577	-2.41%
2024/05/17	20	43.88	0	0.00	43.80	20	2,518	0.79%
2024/05/16	10	44.31	145	43.96	44.35	-135	2,553	-5.29%	大賣/鉅額交易
2024/05/15	1	43.15	70	43.24	43.00	-69	2,494	-2.77%
2024/05/14	0	0.00	47	43.18	42.80	-47	2,512	-1.87%
2024/05/13	1	42.55	21	42.82	42.85	-20	2,509	-0.80%
2024/05/10	0	0.00	26	42.72	43.00	-26	2,501	-1.04%
2024/05/09	2	43.55	33	43.37	43.45	-31	2,468	-1.26%
2024/05/08	0	0.00	14.8	43.31	43.65	-14.8	2,458	-0.60%
2024/05/07	3	43.86	25	43.27	43.45	-22	2,434	-0.90%
2024/05/06	3	43.53	44	43.55	43.30	-41	2,390	-1.72%
2024/05/03	0	42.70	3	43.27	42.60	-3	2,330	-0.13%
2024/05/02	1	43.10	3	43.08	43.20	-2	2,301	-0.09%
2024/04/30	1	42.60	1	42.85	42.85	0	2,285	0.00%
2024/04/29	3	42.01	12.6	42.49	42.90	-9.5	2,278	-0.42%
2024/04/26	7	41.49	7.1	41.38	41.15	-0.1	2,234	0.00%
2024/04/25	1	40.30	4	40.25	40.40	-3	2,153	-0.14%
2024/04/24	1	39.90	4	39.90	40.30	-3	2,143	-0.14%
2024/04/23	0	0.00	3	39.92	39.80	-3	2,166	-0.14%
2024/04/22	0	0.00	14	39.49	39.50	-14	2,200	-0.64%
2024/04/19	2	38.53	1	38.45	38.55	1	2,174	0.05%
2024/04/18	0	0.00	5	39.64	39.75	-5	2,148	-0.23%
2024/04/17	0	0.00	1	39.15	39.40	-1	2,144	-0.05%
2024/04/16	3	39.03	5	39.07	38.85	-2	2,150	-0.09%
2024/04/15	1	40.10	12	40.23	40.20	-11	2,150	-0.51%
2024/04/11	1	40.00	0.1	40.20	40.60	0.9	2,264	0.04%
2024/04/10	0	0.00	19	39.84	39.90	-19	2,195	-0.87%
2024/04/09	0.1	39.25	0.1	39.50	39.05	-0.1	2,189	0.00%
2024/04/08	0	38.85	0	0.00	38.55	0	2,167	0.00%
2024/04/03	1	38.60	0	0.00	38.60	1	2,164	0.05%
2024/04/02	1.1	39.25	0	0.00	39.05	1.1	2,178	0.05%
2024/04/01	0	0.00	0.5	39.35	39.50	-0.5	2,199	-0.02%
2024/03/29	2.1	38.21	0	0.00	38.30	2.1	2,202	0.09%
2024/03/28	0	0.00	0.3	38.70	38.65	-0.3	2,226	-0.01%
2024/03/27	1.1	38.99	0	0.00	39.00	1.1	2,225	0.05%
2024/03/26	5	39.05	0	0.00	38.60	5	2,198	0.23%
2024/03/22	1	39.95	1	40.15	40.05	0	2,130	0.00%
2024/03/21	0.1	40.35	1	40.40	40.25	-0.9	2,121	-0.04%
2024/03/20	1	39.80	0	0.00	39.90	1	2,123	0.05%
2024/03/19	4	39.95	0	0.00	39.90	4	2,111	0.19%
2024/03/15	1	39.50	0	0.00	39.65	1	2,075	0.05%
2024/03/14	1	40.05	0	0.00	39.90	1	2,045	0.05%
2024/03/13	0	40.45	0	0.00	40.20	0	2,022	0.00%
2024/03/12	0	40.70	1.6	40.77	41.00	-1.6	2,006	-0.08%
2024/03/11	2	40.00	30	40.53	40.70	-28	1,992	-1.41%
2024/03/08	3.1	40.02	10	40.80	40.15	-6.9	1,979	-0.35%
2024/03/07	4	41.05	46.9	41.02	40.95	-42.8	1,919	-2.23%
2024/03/06	2	41.95	0	0.00	41.95	2	1,868	0.11%
2024/03/05	0	42.30	5	42.25	42.35	-5	1,845	-0.27%
2024/03/04	3.1	41.55	3	41.57	41.50	0.1	1,815	0.00%
2024/03/01	0.1	42.30	0	0.00	42.00	0.1	1,773	0.00%
2024/02/29	8	42.71	5	42.75	42.90	3	1,732	0.18%
2024/02/27	4.1	43.03	0	0.00	43.00	4.1	1,707	0.24%
2024/02/26	3	43.40	7	44.39	43.45	-4	1,700	-0.23%
2024/02/23	0	44.65	10.3	44.52	44.30	-10.3	1,672	-0.61%
2024/02/21	2	44.66	0	0.00	44.65	2	1,669	0.12%
2024/02/20	6	44.83	1	44.85	44.75	5	1,667	0.30%
2024/02/19	0	0.00	3.1	45.22	45.10	-3.1	1,666	-0.19%
2024/02/16	7	43.55	0	0.00	43.70	7	1,655	0.43%
2024/02/15	0	41.90	0	0.00	43.35	0	1,639	0.00%
2024/01/30	0	0.00	1	42.05	42.00	-1	1,569	-0.06%
2024/01/29	0	0.00	1	42.70	42.60	-1	1,565	-0.06%
2024/01/24	0	0.00	0.5	43.80	43.75	-0.5	1,637	-0.03%
2024/01/22	6	41.94	11	42.27	42.60	-5	1,614	-0.31%
2024/01/18	0.1	43.00	0	0.00	42.50	0.1	1,564	0.01%
2024/01/16	3	43.57	1	43.65	43.65	2	1,514	0.13%
2024/01/12	1	44.35	0	0.00	44.35	1	1,491	0.07%
2024/01/09	3	45.67	2	47.05	45.25	1	1,551	0.06%
2024/01/08	11	46.58	11.1	47.44	46.60	-0.1	1,523	-0.01%
2024/01/05	1	45.30	1	45.60	45.60	0	1,389	0.00%
2024/01/04	1	44.80	0	0.00	44.70	1	1,385	0.07%
2024/01/03	10	45.20	0	0.00	45.05	10	1,395	0.72%
2023/12/29	13	46.09	1	46.15	46.30	12	1,373	0.87%
2023/12/28	6	46.08	0.1	46.35	46.15	6	1,391	0.43%
2023/12/26	0	0.00	6.4	46.10	46.10	-6.4	1,356	-0.47%
2023/12/25	0	0.00	4	45.28	45.60	-4	1,334	-0.30%
2023/12/21	3	43.28	0	0.00	43.40	3	1,285	0.23%
2023/12/19	2	43.45	0	0.00	43.40	2	1,278	0.16%
2023/12/18	1	44.90	0	0.00	44.65	1	1,273	0.08%
2023/12/15	0	0.00	7	45.61	45.35	-7	1,268	-0.55%
2023/12/14	2	45.45	7.3	45.30	45.20	-5.3	1,257	-0.42%
2023/12/13	0	44.55	0	0.00	44.70	0	1,247	0.00%
2023/12/12	0	0.00	2	44.15	44.25	-2	1,256	-0.16%
2023/12/11	0	44.40	0	0.00	44.20	0	1,270	0.00%
2023/12/07	1	44.79	2	44.35	44.25	-1	1,277	-0.07%
2023/12/06	0	45.00	60	44.87	44.95	-60	1,274	-4.70%
2023/12/05	0	45.15	39	45.17	45.15	-39	1,270	-3.07%
2023/12/04	0	0.00	43	45.88	45.60	-43	1,269	-3.39%
2023/11/30	0	0.00	4	45.90	45.85	-4	1,280	-0.31%
2023/11/29	1	45.70	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0	0.00	2	45.72	45.75	-2	1,292	-0.16%
2023/11/21	0	45.05	0	0.00	45.05	0	1,267	0.00%
2023/11/20	0	0.00	1.1	45.21	45.05	-1.1	1,259	-0.09%
2023/11/15	0	0.00	2	44.45	44.55	-2	1,253	-0.16%
2023/11/14	0	43.05	0	0.00	43.10	0	1,213	0.00%
2023/11/13	0	43.00	0	0.00	42.95	0	1,230	0.00%
2023/11/10	2	42.80	0	0.00	42.65	2	1,257	0.16%
2023/11/08	0	0.00	2	43.60	43.65	-2	1,303	-0.15%
2023/11/07	1	43.35	0	0.00	43.20	1	1,324	0.08%
2023/11/06	0	43.35	0	0.00	43.65	0	1,361	0.00%
2023/11/03	0	0.00	1	43.70	43.65	-1	1,361	-0.07%
2023/11/01	0	43.85	1.1	43.82	42.25	-1.1	1,415	-0.07%
2023/10/31	1	41.20	0	0.00	41.20	1	1,403	0.07%
2023/10/30	1	41.75	0	0.00	41.70	1	1,444	0.07%
2023/10/26	3.1	41.74	0	0.00	41.70	3.1	1,598	0.19%
2023/10/24	0.1	41.97	0	0.00	42.10	0.1	1,619	0.01%
2023/10/20	1	41.85	0	0.00	41.90	1	1,639	0.06%
2023/10/19	0.1	42.53	0	0.00	42.35	0.1	1,649	0.01%
2023/10/18	8	42.23	0	0.00	43.40	8	1,650	0.48%
2023/10/17	1	43.00	0	0.00	42.95	1	1,591	0.06%
2023/10/16	1	43.00	0	0.00	43.00	1	1,599	0.06%
2023/10/13	2	43.16	0	0.00	43.45	2	1,616	0.13%
2023/10/12	0	43.95	0	0.00	43.80	0	1,635	0.00%
2023/10/11	0	43.80	0	0.00	43.65	0	1,645	0.00%
2023/10/06	1	43.76	0.9	43.90	43.70	0.1	1,664	0.01%
2023/10/05	0	0.00	3	43.70	43.90	-3	1,682	-0.18%
2023/10/04	0.1	43.29	0	0.00	42.85	0.1	1,694	0.01%
2023/10/03	1.1	44.11	0	0.00	43.85	1.1	1,690	0.06%
2023/10/02	1	44.00	2	44.20	44.15	-1	1,720	-0.06%
2023/09/28	2.1	43.99	6	44.15	43.90	-3.9	1,759	-0.22%
2023/09/27	1	44.25	1	44.50	44.20	0	1,773	0.00%
2023/09/25	0.1	45.20	0	0.00	44.90	0.1	1,794	0.00%
2023/09/22	0	45.20	0	0.00	45.00	0	1,800	0.00%
2023/09/21	1	45.35	0	0.00	44.60	1	1,810	0.06%
2023/09/20	2	45.78	0	0.00	45.70	2	1,807	0.11%
2023/09/19	1	45.80	0	0.00	45.80	1	1,845	0.05%
2023/09/15	1	46.20	1	46.35	46.40	0	1,901	0.00%
2023/09/14	0	46.60	1	46.55	46.70	-1	1,927	-0.05%
2023/09/08	1	45.45	0	0.00	45.45	1	2,196	0.05%
2023/09/07	2	46.08	0.1	46.50	45.80	1.9	2,241	0.08%
2023/09/06	2	46.80	0	0.00	46.30	2	2,261	0.09%
2023/09/05	0	0.00	2	46.48	46.40	-2	2,265	-0.09%
2023/09/04	10	45.91	0	0.00	45.95	10	2,294	0.44%
2023/09/01	4	46.69	1	46.80	46.70	3	2,337	0.13%
2023/08/31	1	45.45	0	0.00	45.45	1	2,350	0.04%
2023/08/28	0.1	44.94	0	0.00	44.60	0.1	2,465	0.00%
2023/08/25	0	0.00	1	45.00	44.85	-1	2,498	-0.04%
2023/08/21	1	44.65	0	0.00	44.65	1	2,670	0.04%
2023/08/18	2	45.05	0	0.00	45.00	2	2,675	0.07%
2023/08/16	3	44.67	0	0.00	44.70	3	2,684	0.11%
2023/08/15	1	45.30	0	0.00	45.20	1	2,670	0.04%
2023/08/14	2	45.50	1	46.20	45.25	1	2,674	0.04%
2023/08/10	10	47.12	0	0.00	46.85	10	2,652	0.38%
2023/08/08	3	48.58	0	0.00	48.10	3	2,635	0.11%
2023/08/07	1	48.70	0	0.00	49.20	1	2,614	0.04%
2023/08/04	4	50.05	0	0.00	49.80	4	2,602	0.15%
2023/08/02	2.1	50.46	2	50.80	50.80	0.1	2,582	0.00%
2023/08/01	2	52.30	3.5	51.79	51.60	-1.5	2,620	-0.06%
2023/07/28	2	49.58	0	0.00	49.55	2	2,500	0.08%
2023/07/27	0	0.00	2	49.80	49.95	-2	2,504	-0.08%
2023/07/26	1	49.30	0	0.00	48.80	1	2,499	0.04%
2023/07/24	1	48.70	0	0.00	48.45	1	2,521	0.04%
2023/07/18	3	49.57	0	0.00	49.50	3	2,641	0.11%
2023/07/17	0	0.00	2	50.40	50.50	-2	2,696	-0.07%
2023/07/14	10	48.99	0	0.00	48.90	10	2,714	0.37%
2023/07/13	1	49.05	0	0.00	48.80	1	2,804	0.04%
2023/07/12	5	49.40	0	0.00	49.05	5	2,810	0.18%
2023/07/10	11	49.59	0	0.00	49.00	11	2,904	0.38%
2023/07/07	4	49.49	0	0.00	49.45	4	2,932	0.14%
2023/07/06	2	50.45	0	0.00	50.30	2	2,992	0.07%
2023/07/05	2	51.15	0	0.00	51.10	2	2,980	0.07%
2023/06/29	0	0.00	2	51.50	51.40	-2	3,105	-0.06%
2023/06/27	2.1	51.85	0	0.00	51.50	2.1	3,327	0.06%
2023/06/26	1	52.90	0	0.00	53.10	1	3,678	0.03%
2023/06/21	0	0.00	1	53.50	53.10	-1	4,167	-0.02%
2023/06/20	0	0.00	3	53.47	53.10	-3	4,202	-0.07%
2023/06/19	2	53.60	3	53.27	53.80	-1	4,263	-0.02%
2023/06/15	2	51.90	0	0.00	51.70	2	4,154	0.05%
2023/06/14	1	52.60	2.1	53.13	52.40	-1.1	4,132	-0.03%
2023/06/13	10	53.00	10	52.80	53.00	0	4,031	0.00%
2023/06/12	1	51.90	7	51.89	51.90	-6	4,001	-0.15%
2023/06/09	0	0.00	6	52.68	52.50	-6	3,996	-0.15%
2023/06/08	9	52.93	2.6	52.94	52.40	6.5	3,997	0.16%
2023/06/07	1	53.10	2	53.25	53.00	-1	4,021	-0.02%
2023/06/06	1	52.70	0	0.00	52.70	1	4,001	0.02%
2023/06/05	3	52.80	3	52.73	52.60	0	4,025	0.00%
2023/06/02	3.4	51.51	1	51.60	51.40	2.4	4,000	0.06%
2023/06/01	5	51.72	0	0.00	51.60	5	4,083	0.12%
2023/05/31	2	51.20	0	0.00	51.20	2	4,171	0.05%
2023/05/30	6.6	51.81	2.1	52.04	51.70	4.5	4,221	0.11%
2023/05/25	6	49.60	0	0.00	49.80	6	4,252	0.14%
2023/05/24	3	49.55	0	0.00	49.70	3	4,264	0.07%
2023/05/23	1	49.20	2	49.63	49.55	-1	4,253	-0.02%
2023/05/22	2	49.40	0	0.00	49.40	2	4,259	0.05%
2023/05/19	1	48.35	0	0.00	48.60	1	4,270	0.02%
2023/05/18	1	48.35	0	0.00	48.45	1	4,275	0.02%
2023/05/17	0	0.00	1.3	48.20	48.35	-1.3	4,271	-0.03%
2023/05/16	0	0.00	1.1	47.29	47.60	-1.1	4,252	-0.03%
2023/05/15	1	46.15	0	0.00	46.55	1	4,249	0.02%
2023/05/12	0.1	46.65	0	0.00	47.05	0.1	4,265	0.00%
2023/05/08	2.6	47.67	0	0.00	47.60	2.6	4,328	0.06%
2023/05/05	2.1	49.07	0	0.00	49.05	2.1	4,276	0.05%
2023/05/04	0.1	49.30	0	0.00	49.60	0.1	4,358	0.00%
2023/05/02	0	0.00	1	50.20	50.10	-1	4,478	-0.02%
2023/04/27	1	49.15	0	0.00	49.35	1	4,492	0.02%
2023/04/26	32	49.33	0	0.00	49.50	32	4,494	0.71%
2023/04/25	5.2	50.75	5	50.36	49.70	0.1	4,496	0.00%
2023/04/24	2	51.80	0	0.00	51.60	2	4,486	0.04%
2023/04/21	4.1	51.22	7	52.74	51.00	-2.9	4,586	-0.06%
2023/04/20	5	52.68	0	0.00	52.30	5	4,709	0.11%
2023/04/19	29	53.62	0	0.00	53.60	29	4,712	0.62%
2023/04/18	1	53.60	2	54.45	53.90	-1	4,725	-0.02%
2023/04/17	1	53.80	2	53.90	53.90	-1	4,702	-0.02%
2023/04/14	2	53.70	2	53.40	53.80	0	4,682	0.00%
2023/04/13	2	53.80	3	54.00	53.00	-1	4,615	-0.02%
2023/04/12	0	0.00	2	53.60	53.80	-2	4,575	-0.04%
2023/04/11	2	54.00	1.1	53.45	54.20	0.9	4,542	0.02%
2023/04/10	2	52.10	0	0.00	52.20	2	4,466	0.04%
2023/04/07	0.1	52.40	0	0.00	52.40	0.1	4,439	0.00%
2023/04/06	1.2	52.33	0	0.00	52.30	1.2	4,413	0.03%
2023/03/31	6	53.42	1	54.40	53.20	5	4,374	0.11%
2023/03/30	3	53.20	0	0.00	53.10	3	4,330	0.07%
2023/03/29	4	53.90	4	53.65	53.10	0	4,316	0.00%
2023/03/28	3.1	53.26	0	0.00	53.30	3.1	4,231	0.07%
2023/03/27	7.1	55.15	5.2	55.18	54.00	1.9	4,160	0.05%
2023/03/24	6.1	55.03	53.4	55.36	55.70	-47.3	3,841	-1.23%
2023/03/23	2	50.70	0.1	51.20	50.70	1.9	3,376	0.06%
2023/03/22	1	51.10	2.1	50.99	51.00	-1.1	3,377	-0.03%
2023/03/21	0	0.00	4	49.29	49.25	-4	3,369	-0.12%
2023/03/17	0	48.25	2	48.20	48.25	-2	3,403	-0.06%
2023/03/16	1	47.80	0	0.00	47.75	1	3,406	0.03%
2023/03/14	1	47.95	0	0.00	48.15	1	3,446	0.03%
2023/03/13	0.1	48.00	0	0.00	48.85	0.1	3,453	0.00%
2023/03/10	1.1	49.14	1	49.45	48.50	0.1	3,450	0.00%
2023/03/09	1	50.50	2	50.30	50.00	-1	3,442	-0.03%
2023/03/08	4	50.90	4	51.10	51.10	0	3,450	0.00%
2023/03/07	2	50.00	3	50.17	50.50	-1	3,408	-0.03%
2023/03/06	2	50.50	5.1	50.10	50.10	-3.1	3,385	-0.09%
2023/03/03	4	47.58	3.1	48.42	48.65	0.9	3,309	0.03%
2023/03/02	1	46.20	0	0.00	46.45	1	3,204	0.03%
2023/03/01	2.1	47.37	5	46.83	47.15	-2.9	3,136	-0.09%
2023/02/24	3.1	49.23	0	0.00	49.15	3.1	3,040	0.10%
2023/02/23	9	50.92	1	50.60	50.10	8	3,013	0.27%
2023/02/22	2	49.18	0	0.00	49.15	2	2,991	0.07%
2023/02/21	0	50.30	0	0.00	50.10	0	3,012	0.00%
2023/02/20	0	0.00	1.1	50.20	50.40	-1.1	3,075	-0.04%
2023/02/17	0	49.95	1	50.20	49.80	-1	3,135	-0.03%
2023/02/16	7	49.31	0	0.00	49.40	7	3,203	0.22%
2023/02/15	0	0.00	0	48.70	48.35	0	3,309	0.00%
2023/02/14	1	48.70	0	0.00	48.70	1	3,360	0.03%
2023/02/13	1.1	48.59	0	0.00	48.60	1.1	3,486	0.03%
2023/02/10	1	49.10	0	0.00	48.60	1	3,575	0.03%
2023/02/09	0	0.00	1	49.60	49.50	-1	3,584	-0.03%
2023/02/08	1	50.30	0	0.00	50.30	1	3,610	0.03%
2023/02/06	3	50.17	0	0.00	50.20	3	3,620	0.08%
2023/02/02	1	50.80	2.1	51.50	51.00	-1.1	3,538	-0.03%
2023/02/01	0	0.00	2.1	51.13	51.20	-2.1	3,466	-0.06%
2023/01/31	0	0.00	6	50.01	50.00	-6	3,418	-0.18%
2023/01/30	3	49.50	0	0.00	49.15	3	3,377	0.09%
2023/01/17	1	48.85	0	0.00	48.75	1	3,342	0.03%
2023/01/13	1	48.85	0	0.00	48.85	1	3,331	0.03%
2023/01/12	0	0.00	1	50.20	49.30	-1	3,357	-0.03%
2023/01/11	3	50.00	1	50.60	50.20	2	3,330	0.06%
2023/01/10	0	50.00	6.1	49.68	50.10	-6.1	3,233	-0.19%
2023/01/09	0	0.00	1	47.95	48.35	-1	3,069	-0.03%
2023/01/06	1	46.40	0	0.00	46.25	1	3,021	0.03%
2023/01/05	0	0.00	2	47.70	48.05	-2	3,003	-0.07%
2023/01/04	0	46.25	1	46.60	46.60	-1	2,941	-0.03%
2023/01/03	2	44.60	2.2	44.62	45.10	-0.2	2,957	-0.01%
2022/12/29	10	44.90	0	0.00	44.90	10	2,986	0.34%
2022/12/28	12	45.88	0	0.00	45.60	12	3,008	0.40%
2022/12/26	2	46.70	4	46.35	46.40	-2	3,021	-0.07%
2022/12/23	1	46.06	0	0.00	46.60	1	3,058	0.03%
2022/12/19	1	47.90	0	0.00	48.45	1	3,271	0.03%
2022/12/15	0	0.00	1	49.20	48.85	-1	3,281	-0.03%
2022/12/14	1	49.05	2	48.90	49.20	-1	3,271	-0.03%
2022/12/13	1	48.20	4	47.25	48.25	-3	3,195	-0.09%
2022/12/12	4	45.54	0	0.00	46.10	4	3,125	0.13%
2022/12/08	0	46.25	0	0.00	46.60	0	3,139	0.00%
2022/12/07	9	46.88	0	46.65	46.10	9	3,151	0.29%
2022/12/06	4	47.38	0	0.00	47.10	4	3,142	0.13%
2022/12/05	2	48.37	1	48.50	48.25	1	3,117	0.03%
2022/12/02	0	0.00	2	48.00	47.70	-2	3,101	-0.06%
2022/12/01	1	47.84	1	47.90	47.30	0	3,097	0.00%
2022/11/30	1	46.85	2	46.88	47.00	-1	3,108	-0.03%
2022/11/28	1	45.40	1	45.20	45.70	0	3,105	0.00%
2022/11/25	2	46.59	1	46.90	45.95	1	3,133	0.03%
2022/11/24	0	46.30	0	0.00	46.50	0	3,140	0.00%
2022/11/23	0	0.00	1	46.30	46.00	-1	3,177	-0.03%
2022/11/22	0	45.65	3	45.48	45.75	-3	3,204	-0.09%
2022/11/18	1	45.90	2	45.83	45.75	-1	3,220	-0.03%
2022/11/17	1	46.40	1	46.30	46.50	0	3,202	0.00%
2022/11/16	0	0.00	2	46.10	46.50	-2	3,187	-0.06%
2022/11/15	2	45.60	1	46.20	46.20	1	3,176	0.03%
2022/11/14	0	0.00	2	46.00	46.00	-2	3,231	-0.06%
2022/11/11	4	45.33	1	45.45	44.95	3	3,195	0.09%
2022/11/10	0	0.00	8	44.29	44.45	-8	3,173	-0.25%
2022/11/09	9	44.20	3	44.07	44.25	6	3,162	0.19%
2022/11/08	2	43.45	4	43.39	42.95	-2	3,088	-0.06%
2022/11/07	3	41.42	0	0.00	41.65	3	3,075	0.10%
2022/11/04	3	41.15	10	41.29	41.55	-7	3,092	-0.23%
2022/11/03	1	42.25	0	0.00	42.30	1	3,067	0.03%
2022/11/02	0.1	42.20	1	42.85	42.45	-1	3,087	-0.03%
2022/11/01	0	0.00	2	41.33	41.35	-2	3,085	-0.06%
2022/10/31	0	0.00	3.5	41.06	41.10	-3.5	3,138	-0.11%
2022/10/28	35	41.65	0	0.00	40.55	35	3,167	1.10%
2022/10/27	0	0.00	3	42.13	42.60	-3	3,166	-0.09%
2022/10/26	2	41.10	5.1	41.18	41.25	-3.1	3,229	-0.10%
2022/10/25	1	41.85	7	42.18	41.80	-6	3,245	-0.18%
2022/10/21	2	42.38	4	42.30	42.15	-2	3,345	-0.06%
2022/10/20	1	42.10	1	43.30	43.30	0	3,516	0.00%
2022/10/18	2	43.80	2	43.10	43.65	0	3,831	0.00%
2022/10/14	2	43.00	3	42.90	43.00	-1	3,880	-0.03%
2022/10/13	6	40.64	31	42.21	40.55	-25	3,890	-0.64%
2022/10/12	14	41.53	1	42.05	42.25	13	3,880	0.34%
2022/10/11	0	0.00	20	41.95	41.90	-20	3,898	-0.51%
2022/10/07	83	42.99	1	42.90	43.05	82	3,897	2.10%
2022/10/06	0	43.55	5.1	43.61	43.50	-5.1	3,908	-0.13%
2022/10/05	1	43.54	4.8	43.84	43.25	-3.8	3,915	-0.10%
2022/10/04	0.1	43.10	2	43.03	43.10	-1.9	3,920	-0.05%
2022/10/03	4	40.60	8	41.23	41.65	-4	3,915	-0.10%
2022/09/30	2	40.90	2	40.60	41.45	0	3,944	0.00%
2022/09/29	11	40.70	0.1	41.05	40.90	10.9	3,985	0.27%
2022/09/28	1.1	40.32	11	40.62	40.05	-9.9	4,056	-0.24%
2022/09/27	5	41.50	3	41.55	41.70	2	4,059	0.05%
2022/09/26	9.2	40.94	2	40.80	40.20	7.2	4,066	0.18%
2022/09/23	71.4	44.24	0	0.00	43.90	71.4	4,046	1.76%
2022/09/22	62.1	44.95	10	45.00	45.45	52.1	4,042	1.29%
2022/09/21	100	45.78	5	45.97	45.65	95	4,062	2.34%
2022/09/20	19	46.37	0	0.00	46.30	19	4,082	0.47%
2022/09/19	77	46.32	0	0.00	46.25	77	4,136	1.86%
2022/09/16	64.1	47.09	20	47.07	46.85	44.1	4,217	1.04%
2022/09/15	31	47.93	3	48.17	47.80	28	4,268	0.66%
2022/09/14	27	47.94	5	48.00	48.15	22	4,373	0.50%
2022/09/13	31	49.11	2	49.45	48.75	29	4,449	0.65%
2022/09/12	8	49.44	4	49.40	49.35	4	4,608	0.09%
2022/09/08	1.1	48.28	1	48.50	48.85	0.1	4,719	0.00%
2022/09/07	0	48.60	0	0.00	48.15	0	4,792	0.00%
2022/09/06	18.1	49.29	0	0.00	48.50	18.1	4,851	0.37%
2022/09/02	0	0.00	1	51.10	50.80	-1	4,900	-0.02%
2022/09/01	8	51.98	11	51.58	51.60	-3	4,929	-0.06%
2022/08/31	0	0.00	8	51.71	51.60	-8	4,911	-0.16%
2022/08/30	0	0.00	1	51.40	51.40	-1	4,966	-0.02%
2022/08/29	8	49.76	3	49.97	49.90	5	4,957	0.10%
2022/08/26	1.1	52.01	0	0.00	51.60	1.1	4,968	0.02%
2022/08/25	2	51.80	3	51.60	51.80	-1	5,039	-0.02%
2022/08/24	1	50.70	0	0.00	50.60	1	5,118	0.02%
2022/08/22	6	51.70	0	0.00	51.30	6	5,278	0.11%
2022/08/19	1	53.10	4	52.73	52.70	-3	5,298	-0.06%
2022/08/18	2	51.50	0	0.00	51.30	2	5,309	0.04%
2022/08/17	2	51.70	3	52.13	52.30	-1	5,316	-0.02%
2022/08/15	1	50.80	2	50.90	51.30	-1	5,343	-0.02%
2022/08/12	2	50.25	6.2	49.98	50.40	-4.2	5,469	-0.08%
2022/08/11	2	48.70	1	48.80	49.10	1	5,628	0.02%
2022/08/10	3	47.03	0	0.00	47.60	3	5,761	0.05%
2022/08/09	3	47.02	0	0.00	47.35	3	5,969	0.05%
2022/08/08	1.2	47.50	1	47.30	47.65	0.2	6,011	0.00%
2022/08/05	1	48.10	2	48.25	48.35	-1	6,018	-0.02%
2022/08/04	1	47.50	0	0.00	47.50	1	6,038	0.02%
2022/08/03	4	47.20	6	46.94	46.95	-2	6,057	-0.03%
2022/08/02	6	47.68	1	47.45	47.50	5	6,116	0.08%
2022/08/01	1.1	49.11	0	0.00	49.45	1.1	6,186	0.02%
2022/07/29	5.2	49.32	1	49.65	49.45	4.2	6,219	0.07%
2022/07/28	5	49.54	1	49.40	48.70	4	6,266	0.06%
2022/07/27	24	49.48	2	49.63	49.65	22	6,253	0.35%
2022/07/26	41	52.25	4.2	52.79	51.60	36.8	6,171	0.60%
2022/07/25	2	51.10	0	0.00	51.60	2	5,855	0.03%
2022/07/22	1	51.20	0	0.00	51.20	1	5,928	0.02%
2022/07/21	0	0.00	5	51.50	51.70	-5	6,093	-0.08%
2022/07/20	0.1	51.20	1	50.90	50.60	-0.9	6,118	-0.01%
2022/07/19	2.1	49.98	0	0.00	50.50	2.1	6,239	0.03%
2022/07/18	0.1	50.50	2	50.25	50.40	-1.9	6,351	-0.03%
2022/07/15	1	47.95	2	49.33	49.30	-1	6,377	-0.02%
2022/07/14	0	0.00	1	47.10	48.55	-1	6,424	-0.02%
2022/07/13	0	0.00	10	47.50	47.35	-10	6,440	-0.16%
2022/07/12	23	46.28	10	47.00	46.10	13	6,520	0.20%
2022/07/11	7	48.51	2	48.10	48.55	5	6,623	0.08%
2022/07/08	0.1	48.50	0	0.00	48.50	0.1	6,674	0.00%
2022/07/07	1	46.90	2	46.43	47.85	-1	6,678	-0.01%
2022/07/06	16.1	46.59	4	46.69	45.65	12.1	6,726	0.18%
2022/07/05	13	47.57	11	48.00	48.60	2	6,922	0.03%
2022/07/04	1	47.91	6	48.30	47.75	-5	6,924	-0.07%
2022/07/01	10.2	48.36	22	48.67	47.55	-11.8	6,997	-0.17%
2022/06/30	4	51.10	8	50.80	50.70	-4	6,946	-0.06%
2022/06/29	0	0.00	7	52.91	52.60	-7	6,934	-0.10%
2022/06/28	6	52.27	0.6	52.30	52.40	5.4	6,962	0.08%
2022/06/27	0	52.40	0	52.40	52.10	0	7,128	0.00%
2022/06/24	2.1	51.76	4	51.40	51.00	-1.9	7,542	-0.03%
2022/06/23	6	49.55	1	50.80	49.45	5	7,530	0.07%
2022/06/22	4	49.82	3.5	49.80	49.70	0.5	7,538	0.01%
2022/06/21	7	52.01	6.3	50.77	52.00	0.8	7,515	0.01%
2022/06/20	14.4	50.85	14	49.68	49.30	0.4	7,558	0.01%
2022/06/17	10.4	52.61	18	52.24	52.10	-7.6	7,487	-0.10%
2022/06/16	5.4	54.61	1	55.70	53.90	4.4	7,518	0.06%
2022/06/15	16.2	57.02	4	57.63	56.50	12.2	7,647	0.16%
2022/06/14	11	56.98	0	0.00	57.40	11	7,829	0.14%
2022/06/13	87.1	57.74	0	0.00	57.50	87.1	7,996	1.09%
2022/06/10	16.2	59.65	6	59.70	59.60	10.2	8,249	0.12%
2022/06/09	0.1	60.80	4	60.55	60.70	-4	8,367	-0.05%
2022/06/08	11	61.09	14	61.57	60.40	-3	8,512	-0.04%
2022/06/07	1	61.80	1	61.90	61.90	0	8,811	0.00%
2022/06/06	3	61.94	2	62.50	62.60	1	9,027	0.01%
2022/06/02	13	62.78	0	0.00	62.30	13	9,578	0.14%
2022/06/01	5	62.88	1	63.10	62.90	4	10,022	0.04%
2022/05/31	12	63.73	2.6	64.03	63.50	9.4	10,685	0.09%
2022/05/30	17	63.97	6	64.00	64.10	11	10,894	0.10%
2022/05/26	4.1	62.72	13	62.86	62.50	-8.9	11,909	-0.08%
2022/05/25	11	62.38	2	62.45	62.60	9	13,324	0.07%
2022/05/24	3	61.83	1	61.80	61.40	2	13,840	0.01%
2022/05/23	5	62.98	14	62.96	62.50	-9	14,306	-0.06%
2022/05/20	9	62.79	3	63.13	63.00	6	15,161	0.04%
2022/05/19	5.1	63.22	10.1	63.19	63.80	-5	15,365	-0.03%
2022/05/18	12.1	62.07	4.1	62.34	61.80	8	15,854	0.05%
2022/05/17	14	61.34	15	60.95	62.50	-1	16,321	-0.01%
2022/05/16	7	59.56	1	60.20	59.60	6	17,397	0.03%
2022/05/13	0	0.00	9	58.98	59.10	-9	18,237	-0.05%
2022/05/12	15	58.34	25	58.18	57.50	-10	18,911	-0.05%
2022/05/11	5.1	57.81	0	0.00	58.00	5.1	19,436	0.03%
2022/05/10	25.2	58.05	5	58.24	58.90	20.2	20,231	0.10%
2022/05/09	23.1	58.12	1	57.30	57.10	22.1	21,633	0.10%
2022/05/06	4	59.78	7	60.60	60.80	-3	22,152	-0.01%
2022/05/05	2	60.75	8	60.85	60.60	-6	22,940	-0.03%
2022/05/04	6.2	59.66	0	0.00	59.60	6.2	23,710	0.03%
2022/05/03	0.1	59.90	18	60.03	60.50	-17.9	24,349	-0.07%
2022/04/29	9.2	59.35	0	0.00	58.70	9.2	25,173	0.04%
2022/04/28	15.3	59.02	8	59.25	58.90	7.3	25,896	0.03%
2022/04/27	2.1	57.65	13	57.18	57.90	-10.9	27,075	-0.04%
2022/04/26	3.1	59.31	6	60.00	59.20	-3	28,268	-0.01%
2022/04/25	25.1	59.71	13.2	59.11	59.10	11.9	29,290	0.04%
2022/04/22	12.2	62.05	15	62.31	62.10	-2.8	30,060	-0.01%
2022/04/21	5.3	62.12	0	0.00	62.10	5.3	30,703	0.02%
2022/04/20	8.1	62.17	2	62.00	62.10	6.1	31,446	0.02%
2022/04/19	5.5	62.84	7.8	63.11	62.40	-2.3	32,364	-0.01%
2022/04/18	7	62.33	9.4	62.42	62.30	-2.4	33,514	-0.01%
2022/04/15	12.3	63.49	4	63.28	62.90	8.3	34,592	0.02%
2022/04/14	7.1	65.06	3.3	65.65	65.50	3.8	35,611	0.01%
2022/04/13	7.1	65.64	3.2	65.70	65.80	3.9	36,100	0.01%
2022/04/12	8.5	65.34	4	65.20	64.80	4.5	36,756	0.01%
2022/04/11	31.6	66.67	77.3	66.44	65.50	-45.7	36,704	-0.12%
2022/04/08	15.1	68.46	3	68.77	68.60	12.1	36,499	0.03%
2022/04/07	13	68.88	2	68.75	68.40	11	36,448	0.03%
2022/04/06	5.1	70.06	1	70.00	70.40	4.1	36,319	0.01%
2022/04/01	8	70.66	2	70.80	71.20	6	36,277	0.02%
2022/03/31	9.1	71.86	4	72.30	71.50	5.1	36,243	0.01%
2022/03/30	23.1	72.71	3	73.47	72.20	20.1	36,175	0.06%
2022/03/29	32.1	73.68	86.3	73.93	73.90	-54.2	35,984	-0.15%
2022/03/28	9.2	69.62	3	69.90	69.80	6.2	35,529	0.02%
2022/03/25	25	71.14	2	70.70	70.70	23	35,455	0.06%
2022/03/24	6.1	70.89	2	71.85	72.10	4.1	35,367	0.01%
2022/03/23	14	71.93	1	71.70	71.60	13	35,323	0.04%
2022/03/22	3	71.63	3	71.60	71.80	0	35,238	0.00%
2022/03/21	2.2	71.92	3	72.07	72.30	-0.8	35,157	0.00%
2022/03/18	12	70.19	4	71.25	71.80	8	35,096	0.02%
2022/03/17	5.2	71.27	9.3	71.02	71.60	-4.1	34,960	-0.01%
2022/03/16	8.2	69.04	11	68.36	68.50	-2.8	34,790	-0.01%
2022/03/15	24.4	69.06	14.3	68.95	69.40	10.2	34,637	0.03%
2022/03/14	7	71.17	13.5	71.73	71.20	-6.5	34,394	-0.02%
2022/03/11	4	70.83	19	71.18	71.10	-15	34,263	-0.04%
2022/03/10	21	70.96	9	71.63	71.00	12	34,145	0.04%
2022/03/09	8	69.26	10.2	69.95	69.90	-2.2	33,836	-0.01%
2022/03/08	32.4	69.89	16	69.41	68.60	16.4	33,819	0.05%
2022/03/07	32.7	71.85	45	71.68	71.30	-12.4	33,300	-0.04%
2022/03/04	63.5	75.71	5.8	75.22	74.30	57.7	32,853	0.18%
2022/03/03	17.1	79.09	9	79.16	78.70	8.1	32,178	0.03%
2022/03/02	26.1	78.23	25	78.22	78.50	1.1	31,991	0.00%
2022/03/01	38	79.00	23	80.03	80.10	15	31,546	0.05%
2022/02/25	109.9	81.31	96.7	82.35	79.00	13.2	30,972	0.04%	大買/
2022/02/24	74.3	87.66	26	87.89	85.80	48.3	29,671	0.16%
2022/02/23	58.4	88.95	47.1	89.15	90.30	11.3	29,280	0.04%
2022/02/22	67.1	89.27	51	88.53	86.90	16.1	28,803	0.06%
2022/02/21	37	88.89	27	89.04	88.40	10	27,971	0.04%
2022/02/18	56.5	89.66	22	89.86	90.30	34.5	27,695	0.12%
2022/02/17	44.5	92.24	77	92.33	92.00	-32.5	27,061	-0.12%
2022/02/16	95.3	93.71	103.6	94.72	91.80	-8.3	26,492	-0.03%	大賣/
2022/02/15	104.1	98.20	31	98.32	95.30	73.1	25,583	0.29%	大買/
2022/02/14	45	99.81	32	99.77	100.00	13	25,125	0.05%
2022/02/11	101	101.32	12	100.57	100.00	89	24,836	0.36%	大買/
2022/02/10	33.5	101.66	29.1	101.81	101.00	4.4	24,267	0.02%
2022/02/09	53.6	99.68	51.6	100.19	103.50	2	23,517	0.01%
2022/02/08	25.1	93.72	19	94.78	94.80	6.1	22,098	0.03%
2022/02/07	39	93.81	41.3	93.56	93.40	-2.3	21,517	-0.01%
2022/01/26	13	89.32	12	90.32	90.00	1	20,715	0.00%
2022/01/25	8	88.63	14.1	88.62	86.60	-6.1	20,009	-0.03%
2022/01/24	40.3	91.79	20	91.07	90.80	20.3	19,444	0.10%
2022/01/21	32	93.53	13.1	93.64	91.80	18.9	18,561	0.10%
2022/01/20	26.1	95.72	25	95.63	96.50	1.1	17,831	0.01%
2022/01/19	31	94.75	64.2	94.91	95.90	-33.1	16,595	-0.20%
2022/01/18	40.1	93.87	33	93.68	91.60	7.1	15,243	0.05%
2022/01/17	35.3	91.37	73.3	92.02	94.20	-38	14,151	-0.27%
2022/01/14	37.1	87.90	72	88.50	88.00	-34.9	13,253	-0.26%
2022/01/13	76.1	91.68	24.4	91.88	88.60	51.7	12,515	0.41%
2022/01/12	39.4	93.96	39	95.43	92.70	0.4	11,747	0.00%
2022/01/11	41	93.55	51.8	94.24	92.70	-10.8	10,845	-0.10%
2022/01/10	64.2	93.52	54.5	93.65	94.20	9.6	9,689	0.10%
2022/01/07	36	88.10	57.3	88.92	89.10	-21.3	8,554	-0.25%
2022/01/06	5	84.28	10.2	85.00	85.20	-5.2	7,408	-0.07%
2022/01/05	1	81.50	82.6	82.62	84.10	-81.6	6,874	-1.19%
2022/01/03	20	78.72	18	78.46	79.00	2	6,155	0.03%
2021/12/29	0	0.00	6	76.95	77.10	-6	6,164	-0.10%
2021/12/28	3.5	76.86	10	76.70	76.70	-6.6	6,198	-0.11%
2021/12/27	0.2	77.30	26	77.52	77.50	-25.8	6,224	-0.41%
2021/12/24	6	76.60	1	77.30	76.20	5	6,253	0.08%
2021/12/23	1	76.40	0.2	76.50	76.80	0.8	6,263	0.01%
2021/12/22	5	75.80	0	0.00	75.90	5	6,285	0.08%
2021/12/20	1	75.70	0	0.00	75.80	1	6,313	0.02%
2021/12/17	3	76.83	5	77.70	76.50	-2	6,360	-0.03%
2021/12/16	5	77.50	2	78.00	78.10	3	6,379	0.05%
2021/12/15	12	76.87	0	0.00	76.90	12	6,387	0.19%
2021/12/14	9	77.26	10	76.80	76.80	-1	6,431	-0.02%
2021/12/13	6.1	78.97	25.1	78.82	79.50	-19	6,391	-0.30%
2021/12/10	6	77.45	10	77.40	77.30	-4	6,414	-0.06%
2021/12/09	6	79.13	7.5	79.37	78.50	-1.5	6,350	-0.02%
2021/12/08	4	79.05	24	79.14	78.30	-20	6,306	-0.32%
2021/12/07	3	80.17	12	79.69	79.30	-9	6,251	-0.14%
2021/12/06	31.1	79.83	4	80.33	80.20	27.1	6,240	0.43%
2021/12/03	22	79.97	0.5	79.80	79.40	21.5	6,300	0.34%
2021/12/02	14	81.21	5	81.09	79.10	9	6,285	0.14%
2021/12/01	2	79.65	47	79.50	79.60	-45	6,132	-0.73%
2021/11/30	0	0.00	30	77.57	77.40	-30	6,133	-0.49%
2021/11/29	4	75.03	0	0.00	75.30	4	6,152	0.07%
2021/11/26	45.2	76.40	1	76.60	76.00	44.2	6,160	0.72%
2021/11/25	4.5	78.04	3	78.53	78.00	1.5	6,182	0.02%
2021/11/24	4	79.10	0	0.00	78.70	4	6,157	0.06%
2021/11/23	15	81.96	36	82.19	80.20	-21	6,120	-0.34%
2021/11/22	34	80.51	60	81.11	80.40	-26	5,966	-0.44%
2021/11/19	505	79.61	4	79.63	79.00	501	5,948	8.42%	大買/鉅額交易
2021/11/18	24	79.50	3	79.37	79.10	21	6,018	0.35%
2021/11/17	7	78.61	8	78.79	78.70	-1	6,031	-0.02%
2021/11/16	3.2	78.03	1	78.40	77.30	2.2	6,117	0.04%
2021/11/15	3	78.13	2	77.85	77.50	1	6,384	0.02%
2021/11/12	15	78.76	29	80.64	77.00	-14	6,765	-0.21%
2021/11/11	45	80.23	22.1	80.25	80.90	22.9	6,873	0.33%
2021/11/10	5	78.26	28	79.45	80.90	-23	6,888	-0.33%
2021/11/09	0	0.00	1.5	76.40	75.90	-1.5	7,171	-0.02%
2021/11/08	4	75.68	2	76.55	76.60	2	7,199	0.03%
2021/11/05	2	76.75	1.2	76.98	76.90	0.8	7,218	0.01%
2021/11/04	1	76.80	9	77.21	76.50	-8	7,294	-0.11%
2021/11/03	0	0.00	6	76.05	76.10	-6	7,374	-0.08%
2021/11/02	11	75.62	3	77.40	74.80	8	7,505	0.11%
2021/11/01	2.2	76.35	3	76.26	76.80	-0.8	7,560	-0.01%
2021/10/29	3	73.40	0	0.00	73.00	3	7,549	0.04%
2021/10/28	3	73.90	11	73.80	73.10	-8	7,627	-0.10%
2021/10/27	3	72.90	10	72.60	72.90	-7	7,781	-0.09%
2021/10/26	2	72.65	0	0.00	71.60	2	8,181	0.02%
2021/10/25	1	72.80	0	0.00	72.80	1	8,451	0.01%
2021/10/22	1	73.00	5	72.76	72.60	-4	8,606	-0.05%
2021/10/20	0	0.00	1	72.60	72.60	-1	9,167	-0.01%
2021/10/19	17	72.11	1.1	72.41	72.50	15.9	9,722	0.16%
2021/10/18	0	0.00	1	70.70	70.20	-1	9,712	-0.01%
2021/10/15	5	70.10	1	70.20	70.40	4	9,721	0.04%
2021/10/13	0	0.00	2	67.00	66.90	-2	9,760	-0.02%
2021/10/12	3	68.60	0	0.00	67.90	3	9,755	0.03%
2021/10/07	1	68.50	0	0.00	69.00	1	9,784	0.01%
2021/10/06	2	66.20	0	0.00	67.00	2	9,789	0.02%
2021/10/05	2	68.55	1	67.00	68.90	1	9,772	0.01%
2021/10/04	2	67.85	0	0.00	67.10	2	9,757	0.02%
2021/10/01	7.1	68.63	10	69.70	68.10	-3	9,712	-0.03%
2021/09/30	11	70.87	0	0.00	71.00	11	9,687	0.11%
2021/09/29	4.1	69.83	1	70.00	70.00	3.1	9,686	0.03%
2021/09/28	3	71.40	11	71.31	71.20	-8	9,674	-0.08%
2021/09/27	1	73.00	4	72.40	72.30	-3	9,687	-0.03%
2021/09/24	14	72.32	8.1	71.72	72.40	5.9	9,693	0.06%
2021/09/23	2	69.55	1.4	71.20	69.60	0.7	9,649	0.01%
2021/09/22	4.1	69.83	2	70.10	69.80	2.1	9,632	0.02%
2021/09/17	2	71.25	0	0.00	71.80	2	9,625	0.02%
2021/09/16	6	71.08	0.2	71.30	71.10	5.8	9,620	0.06%
2021/09/15	3.1	72.06	0	0.00	71.80	3.1	9,620	0.03%
2021/09/13	0	0.00	1	73.90	73.10	-1	9,618	-0.01%
2021/09/09	0.1	72.80	4	72.58	72.80	-3.9	9,923	-0.04%
2021/09/08	4.2	71.68	11	71.90	72.00	-6.8	10,010	-0.07%
2021/09/07	0	0.00	7	74.29	74.30	-7	9,933	-0.07%
2021/09/06	5	74.66	25	75.09	74.20	-20	9,903	-0.20%
2021/09/03	11	77.03	0	0.00	76.60	11	9,837	0.11%
2021/09/02	1.1	77.09	1	77.40	76.80	0.1	9,771	0.00%
2021/09/01	0	0.00	6.3	78.14	78.30	-6.3	9,711	-0.06%
2021/08/31	9	76.50	4	77.80	77.30	5	9,659	0.05%
2021/08/30	12	76.20	0	0.00	76.30	12	9,577	0.13%
2021/08/27	1	74.70	5	75.96	76.10	-4	9,578	-0.04%
2021/08/26	9.3	75.16	1	75.70	75.20	8.3	9,574	0.09%
2021/08/25	6	76.03	6	75.63	76.50	0	9,540	0.00%
2021/08/24	12	74.13	1	73.90	73.90	11	9,429	0.12%
2021/08/23	6	74.30	3	74.53	75.70	3	9,357	0.03%
2021/08/20	12	74.39	75.5	73.47	73.30	-63.5	9,330	-0.68%
2021/08/19	58.1	77.48	8	78.31	74.90	50.1	9,186	0.55%
2021/08/18	57.1	80.40	24	80.90	81.20	33.1	8,892	0.37%
2021/08/17	4	85.15	25.1	84.93	84.00	-21.1	8,497	-0.25%
2021/08/16	26	82.45	31.2	82.89	83.90	-5.2	8,034	-0.06%
2021/08/13	16.6	82.14	61.5	83.09	81.40	-44.9	7,646	-0.59%
2021/08/12	8	74.95	3	76.00	76.00	5	7,064	0.07%
2021/08/11	14	74.39	7.6	75.07	73.90	6.4	7,098	0.09%
2021/08/10	18.4	74.94	3.2	74.86	74.90	15.2	7,179	0.21%
2021/08/09	23.2	78.65	1	79.90	77.40	22.2	7,331	0.30%
2021/08/06	18.1	81.48	20	81.09	80.80	-1.9	7,261	-0.03%
2021/08/05	7	84.84	8.6	85.04	84.00	-1.6	7,248	-0.02%
2021/08/04	4.2	84.31	50.2	83.72	84.40	-46	7,301	-0.63%
2021/08/03	4	83.95	77	83.29	83.50	-73	7,288	-1.00%
2021/08/02	9	83.94	21	83.72	84.30	-12	7,256	-0.17%
2021/07/30	21.3	82.84	12.1	83.77	82.00	9.2	7,091	0.13%
2021/07/29	28	82.13	59.1	82.83	83.80	-31.1	6,713	-0.46%
2021/07/28	35	79.01	25	79.18	79.40	10	6,486	0.15%
2021/07/27	139	82.92	61	83.42	81.70	78	6,537	1.19%	大買/
2021/07/26	22	80.65	24.1	81.55	82.30	-2.1	6,339	-0.03%
2021/07/23	22	80.81	68.5	80.38	80.20	-46.5	6,147	-0.76%
2021/07/22	2.1	74.80	2	75.30	75.20	0.1	5,639	0.00%
2021/07/21	1	71.05	0	0.00	71.20	1	5,646	0.02%
2021/07/20	14.1	73.12	1.5	73.53	72.10	12.6	5,685	0.22%
2021/07/19	1.1	74.90	0	0.00	74.80	1.1	5,711	0.02%
2021/07/16	2	76.10	0	0.00	76.00	2	5,860	0.03%
2021/07/15	0.1	76.00	0	0.00	76.00	0.1	6,155	0.00%
2021/07/14	6	76.08	0.3	76.02	75.90	5.7	6,469	0.09%
2021/07/13	1.2	78.51	1	78.80	77.50	0.2	6,575	0.00%
2021/07/12	3	78.13	4	78.30	78.30	-1	6,607	-0.02%
2021/07/09	5.1	76.63	2	76.80	76.30	3.1	6,595	0.05%
2021/07/07	5	77.40	3.5	77.30	77.00	1.5	6,822	0.02%
2021/07/06	1	78.00	1	78.30	78.00	0	6,965	0.00%
2021/07/05	1	79.20	1	79.40	79.10	0	7,200	0.00%
2021/07/02	2	76.75	2	77.80	77.80	0	7,272	0.00%
2021/07/01	4.2	77.03	17	77.68	76.70	-12.8	7,342	-0.17%
2021/06/30	3	78.50	8	78.78	78.50	-5	7,399	-0.07%
2021/06/29	4	77.65	16	77.32	77.50	-12	7,484	-0.16%
2021/06/28	12	78.55	8	78.36	78.20	4	7,517	0.05%
2021/06/25	4	79.85	4	80.13	79.60	0	7,529	0.00%
2021/06/24	0	0.00	4.7	80.19	79.70	-4.7	7,529	-0.06%
2021/06/23	14.2	79.69	2	79.70	79.40	12.2	7,520	0.16%
2021/06/22	7	79.63	8	80.24	79.40	-1	7,527	-0.01%
2021/06/21	29	79.69	21	79.98	79.70	8	7,593	0.11%
2021/06/18	33	79.86	6.1	81.46	78.20	26.9	7,613	0.35%
2021/06/17	3	76.70	27.3	78.31	80.00	-24.3	7,505	-0.32%
2021/06/16	3	77.00	13	77.21	76.60	-10	7,592	-0.13%
2021/06/15	3.2	76.86	7	77.14	77.50	-3.8	7,667	-0.05%
2021/06/11	0	0.00	1	76.00	76.30	-1	7,731	-0.01%
2021/06/10	1	74.80	2	74.60	75.20	-1	7,783	-0.01%
2021/06/09	10.1	75.06	2	75.35	74.60	8.1	7,867	0.10%
2021/06/08	6	76.73	3	77.20	76.10	3	7,877	0.04%
2021/06/07	10	76.04	8	76.03	77.00	2	7,884	0.03%
2021/06/04	3	75.30	15	75.60	75.10	-12	7,892	-0.15%
2021/06/03	5.5	76.57	4	77.40	76.50	1.5	7,972	0.02%
2021/06/02	0	0.00	19	75.87	76.30	-19	8,151	-0.23%
2021/06/01	10	76.50	12	75.86	75.90	-2	8,275	-0.02%
2021/05/31	25	76.30	1	76.90	75.50	24	8,555	0.28%
2021/05/28	6	74.00	7.1	75.35	76.00	-1.1	9,043	-0.01%
2021/05/27	6	72.75	19	73.30	73.10	-13	9,086	-0.14%
2021/05/26	7.1	72.26	8.1	72.35	73.10	-1.1	9,156	-0.01%
2021/05/25	4	70.90	3	71.43	70.80	1	9,256	0.01%
2021/05/24	4	70.65	19	70.27	70.90	-15	9,310	-0.16%
2021/05/21	45	69.46	21	69.81	69.30	24	9,384	0.26%
2021/05/20	16	68.81	19	69.19	69.10	-3	9,449	-0.03%
2021/05/19	15	67.12	6	67.28	66.80	9	9,421	0.10%
2021/05/18	43	66.82	35	66.99	68.20	8	9,433	0.08%
2021/05/17	11	64.93	36.1	64.68	64.80	-25.1	9,396	-0.27%
2021/05/14	13	62.35	6.1	61.70	61.80	6.9	9,156	0.08%
2021/05/13	13.3	60.97	23	60.16	61.80	-9.7	9,102	-0.11%
2021/05/12	22.2	65.41	26	67.82	64.20	-3.8	9,007	-0.04%
2021/05/11	2.1	72.91	10.5	71.92	71.20	-8.4	8,858	-0.09%
2021/05/10	3.1	74.64	3	75.90	76.30	0.1	8,857	0.00%
2021/05/07	2	74.70	3	74.47	74.90	-1	8,907	-0.01%
2021/05/06	12	72.84	33.8	73.14	72.90	-21.8	9,028	-0.24%
2021/05/05	5.2	72.49	7	72.80	72.00	-1.8	9,040	-0.02%
2021/05/04	18.3	74.99	5	73.80	73.00	13.3	9,100	0.15%
2021/05/03	16.3	78.89	8	77.74	77.90	8.3	9,052	0.09%
2021/04/29	5.2	81.02	33	80.94	80.80	-27.9	9,174	-0.30%
2021/04/28	7.2	81.52	35.5	81.21	81.30	-28.3	9,278	-0.30%
2021/04/27	7.1	81.96	3	82.17	81.70	4.1	9,791	0.04%
2021/04/26	9.4	82.26	47.5	82.49	82.10	-38.2	9,888	-0.39%
2021/04/23	17	83.22	5.5	83.44	82.70	11.5	9,983	0.12%
2021/04/22	7.1	83.02	16.5	84.12	82.30	-9.5	10,015	-0.09%
2021/04/21	53	84.78	16.4	85.81	83.40	36.6	9,934	0.37%
2021/04/20	35	86.34	29.1	86.11	86.00	5.9	9,803	0.06%
2021/04/19	3	84.03	25	84.00	84.00	-22	9,789	-0.22%
2021/04/16	7	82.13	7.6	81.93	81.90	-0.6	9,788	-0.01%
2021/04/15	0	0.00	1	81.80	82.20	-1	9,946	-0.01%
2021/04/14	6.3	81.21	52.5	81.23	81.20	-46.2	10,053	-0.46%
2021/04/13	8.2	81.79	3	81.87	81.60	5.2	10,045	0.05%
2021/04/12	36	84.01	0	0.00	82.30	36	10,087	0.36%
2021/04/09	24	84.43	18.6	84.51	83.60	5.4	10,053	0.05%
2021/04/08	10	83.14	1.1	83.01	82.90	8.9	9,934	0.09%
2021/04/07	28	83.07	13.7	82.73	82.70	14.3	9,982	0.14%
2021/04/06	18	82.87	3	82.87	82.90	15	10,037	0.15%
2021/04/01	17.6	81.68	2.2	81.91	81.70	15.4	10,090	0.15%
2021/03/31	15.6	82.42	0	82.50	82.10	15.6	10,134	0.15%
2021/03/30	14	83.11	1	83.10	83.00	13	10,210	0.13%
2021/03/29	15	83.85	1	84.60	83.50	14	10,311	0.14%
2021/03/26	9.1	83.45	7.5	83.69	84.30	1.6	10,426	0.02%
2021/03/25	9	83.23	13	83.14	83.00	-4	10,576	-0.04%
2021/03/24	16	83.29	5	83.16	83.10	11	10,717	0.10%
2021/03/23	21	85.00	13.1	85.75	84.10	7.9	10,757	0.07%
2021/03/22	3.1	83.38	8	83.54	84.50	-4.9	10,753	-0.05%
2021/03/19	26.4	84.03	1	84.00	83.70	25.4	10,853	0.23%
2021/03/18	2	85.65	7	86.01	85.70	-5	10,791	-0.05%
2021/03/17	21.2	85.50	4	85.85	84.80	17.2	10,871	0.16%
2021/03/16	8	84.76	6	84.72	85.00	2	10,968	0.02%
2021/03/15	16	84.76	17	85.04	84.70	-1	11,109	-0.01%
2021/03/12	7	83.80	5	83.82	83.70	2	11,217	0.02%
2021/03/11	1.4	83.21	3	83.40	83.80	-1.6	11,408	-0.01%
2021/03/10	3	82.57	2	82.65	82.50	1	11,617	0.01%
2021/03/09	10.3	82.48	22	81.54	82.30	-11.7	11,808	-0.10%
2021/03/08	28	84.39	21	83.94	83.10	7	11,923	0.06%
2021/03/05	13.3	86.28	28.5	86.10	86.00	-15.3	11,813	-0.13%
2021/03/04	30	88.20	51.5	88.36	88.00	-21.5	11,800	-0.18%
2021/03/03	51.8	87.39	70.6	88.01	86.90	-18.8	11,497	-0.16%
2021/03/02	8	86.15	2.2	86.46	84.70	5.8	10,728	0.05%
2021/02/26	8	85.16	10.5	85.20	85.80	-2.5	10,785	-0.02%
2021/02/25	19	86.21	15	86.17	86.10	4	10,882	0.04%
2021/02/24	27	86.07	49.2	85.52	85.50	-22.2	10,861	-0.20%
2021/02/23	9.5	85.33	5	85.92	85.50	4.5	10,941	0.04%
2021/02/22	21	85.46	14.5	85.48	85.20	6.5	11,050	0.06%
2021/02/19	15	84.41	17.4	84.70	84.00	-2.4	11,093	-0.02%
2021/02/18	8.3	84.12	3.1	84.13	83.80	5.2	11,244	0.05%
2021/02/17	4	83.10	11	83.31	84.20	-7	11,427	-0.06%
2021/02/05	15	80.89	1.5	80.93	80.60	13.5	11,468	0.12%
2021/02/04	9	80.11	1	80.50	80.00	8	11,811	0.07%
2021/02/03	12	80.60	0	0.00	80.40	12	12,214	0.10%
2021/02/02	27.4	81.29	9	81.44	81.20	18.4	12,580	0.15%
2021/02/01	21.1	80.73	4	80.80	80.80	17.1	12,892	0.13%
2021/01/29	8	83.18	7	83.64	82.50	1	13,188	0.01%
2021/01/28	26.3	82.97	3.3	83.29	83.10	23	13,491	0.17%
2021/01/27	1	83.80	1	83.80	84.90	0	13,657	0.00%
2021/01/26	10.7	84.62	17	84.28	83.80	-6.3	14,290	-0.04%
2021/01/25	17.5	86.94	14	86.41	86.20	3.5	14,724	0.02%
2021/01/22	13.3	87.20	26.1	87.49	88.30	-12.8	15,040	-0.09%
2021/01/21	27	85.70	20	86.40	85.20	7	14,644	0.05%
2021/01/20	41.1	87.07	41.1	87.41	85.00	0	14,981	0.00%
2021/01/19	2	83.10	11.1	83.54	84.00	-9.1	12,243	-0.07%
2021/01/18	13	81.47	31.3	81.32	82.30	-18.3	12,257	-0.15%
2021/01/15	7	80.51	2.5	81.88	79.90	4.5	12,353	0.04%
2021/01/14	8.6	80.79	10	81.81	82.30	-1.4	13,122	-0.01%
2021/01/13	8	79.80	14.1	80.54	80.50	-6.1	14,496	-0.04%
2021/01/12	28.1	79.23	6.1	79.49	77.40	22	15,443	0.14%
2021/01/11	13.5	83.34	25.6	82.81	82.80	-12.1	13,101	-0.09%
2021/01/08	40.5	84.41	28.5	84.39	84.50	12	15,124	0.08%