富采 (3714)-臺銀-鳳山券商分點個股進出

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
45.25
漲跌
▲0.70
漲幅
+1.57%
成交量
2,264張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:14:30

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

富采 (3714)籌碼相關－臺銀-鳳山券商分點個股進出

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-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	8	44.58	44.55	-8	3,036	-0.26%
2024/06/13	4	43.65	2	43.55	43.55	2	3,030	0.07%
2024/06/12	0	0.00	3	43.90	43.40	-3	3,042	-0.10%
2024/06/11	3	43.82	0	0.00	43.70	3	3,054	0.10%
2024/06/07	0	0.00	3	45.03	44.95	-3	3,040	-0.10%
2024/06/05	8	43.93	0	0.00	43.60	8	2,978	0.27%
2024/06/04	1	44.45	3.1	44.25	44.30	-2	2,975	-0.07%
2024/05/30	1	46.70	1	45.10	45.10	0	3,014	0.00%
2024/05/29	2	48.40	1	48.00	47.00	1	2,972	0.03%
2024/05/28	9	47.56	15	47.60	48.40	-6	2,912	-0.21%
2024/05/27	6	44.40	3	44.18	44.35	3	2,712	0.11%
2024/05/24	0	0.00	2	44.85	44.50	-2	2,709	-0.07%
2024/05/23	0	0.00	3.5	45.57	45.65	-3.5	2,674	-0.13%
2024/05/21	5	44.71	5.1	45.50	45.80	-0.1	2,623	0.00%
2024/05/20	1.1	44.41	4	45.01	45.10	-2.9	2,577	-0.11%
2024/05/17	1	44.00	6	44.00	43.80	-5	2,518	-0.20%
2024/05/16	0	0.00	3.1	44.23	44.35	-3.1	2,553	-0.12%
2024/05/15	11	43.00	1	43.25	43.00	10	2,494	0.40%
2024/05/14	0	0.00	0	43.05	42.80	0	2,512	0.00%
2024/05/13	0	0.00	2	42.80	42.85	-2	2,509	-0.08%
2024/05/10	2	42.48	1	42.45	43.00	1	2,501	0.04%
2024/05/09	0	0.00	3	43.37	43.45	-3	2,468	-0.12%
2024/05/08	0	0.00	2	43.45	43.65	-2	2,458	-0.08%
2024/05/07	0	0.00	6	43.36	43.45	-6	2,434	-0.25%
2024/05/06	3	43.45	3	43.57	43.30	0	2,390	0.00%
2024/05/02	0	0.00	8	42.96	43.20	-8	2,301	-0.35%
2024/04/30	0	0.00	7	42.81	42.85	-7	2,285	-0.31%
2024/04/29	2.1	42.18	4	42.55	42.90	-1.9	2,278	-0.08%
2024/04/26	6.2	41.42	6	41.64	41.15	0.2	2,234	0.01%
2024/04/24	1	40.30	2	40.30	40.30	-1	2,143	-0.05%
2024/04/23	0	0.00	5	39.75	39.80	-5	2,166	-0.23%
2024/04/19	0.5	38.80	0	0.00	38.55	0.5	2,174	0.02%
2024/04/18	1	39.75	0	0.00	39.75	1	2,148	0.05%
2024/04/17	0	38.95	0	0.00	39.40	0	2,144	0.00%
2024/04/16	5	39.66	1.4	39.27	38.85	3.6	2,150	0.17%
2024/04/15	1	40.20	0	0.00	40.20	1	2,150	0.05%
2024/04/12	0	0.00	1	40.10	40.10	-1	2,277	-0.04%
2024/04/11	2	40.60	2	40.70	40.60	0	2,264	0.00%
2024/04/10	0	0.00	1	39.55	39.90	-1	2,195	-0.05%
2024/04/09	2	39.33	1.1	39.41	39.05	0.9	2,189	0.04%
2024/04/08	1	38.55	0	0.00	38.55	1	2,167	0.05%
2024/04/03	2	38.50	0	0.00	38.60	2	2,164	0.09%
2024/04/02	3	39.08	0	0.00	39.05	3	2,178	0.14%
2024/04/01	0	0.00	0.7	39.22	39.50	-0.7	2,199	-0.03%
2024/03/29	2.1	38.23	0	0.00	38.30	2.1	2,202	0.09%
2024/03/28	1	38.65	0	0.00	38.65	1	2,226	0.04%
2024/03/27	3	38.70	2	39.10	39.00	1	2,225	0.04%
2024/03/26	4.1	39.14	0	0.00	38.60	4.1	2,198	0.19%
2024/03/25	0.1	39.95	0	0.00	39.80	0.1	2,143	0.00%
2024/03/21	1.1	40.20	1	40.25	40.25	0.1	2,121	0.01%
2024/03/20	1	40.05	4.1	39.90	39.90	-3.1	2,123	-0.14%
2024/03/19	7.5	39.89	3.4	40.17	39.90	4.1	2,111	0.19%
2024/03/18	0	40.00	0.2	40.05	40.00	-0.2	2,096	-0.01%
2024/03/15	0	39.77	0	0.00	39.65	0	2,075	0.00%
2024/03/14	1	39.95	2	40.03	39.90	-1	2,045	-0.05%
2024/03/13	2.2	40.40	17	40.30	40.20	-14.8	2,022	-0.73%
2024/03/12	1	40.55	2	40.95	41.00	-1	2,006	-0.05%
2024/03/11	1.1	40.52	1	40.70	40.70	0.1	1,992	0.00%
2024/03/08	7.1	40.06	2	40.28	40.15	5.1	1,979	0.26%
2024/03/07	2.2	41.08	0	0.00	40.95	2.2	1,919	0.12%
2024/03/06	4	41.84	3	42.00	41.95	1	1,868	0.05%
2024/03/05	8	41.56	3	41.77	42.35	5	1,845	0.27%
2024/03/04	5.1	41.45	2.2	41.55	41.50	2.9	1,815	0.16%
2024/03/01	5	42.17	0	42.15	42.00	5	1,773	0.28%
2024/02/29	4	42.66	2	42.65	42.90	2	1,732	0.12%
2024/02/27	1	42.95	0	0.00	43.00	1	1,707	0.06%
2024/02/26	6	43.43	5	43.59	43.45	1	1,700	0.06%
2024/02/23	2.2	44.49	1	44.55	44.30	1.2	1,672	0.07%
2024/02/22	5	45.28	1	44.95	44.95	4	1,673	0.24%
2024/02/21	1.1	44.71	3	45.05	44.65	-1.9	1,669	-0.11%
2024/02/19	0	0.00	1	45.00	45.10	-1	1,666	-0.06%
2024/02/16	1	43.51	0	0.00	43.70	1	1,655	0.06%
2024/02/15	0	0.00	4	43.11	43.35	-4	1,639	-0.24%
2024/02/02	1	42.45	0	0.00	42.40	1	1,587	0.06%
2024/01/30	1	42.54	0	0.00	42.00	1	1,569	0.07%
2024/01/29	3	42.60	0	0.00	42.60	3	1,565	0.19%
2024/01/25	1	43.75	1	43.55	43.40	0	1,583	0.00%
2024/01/24	0.2	43.90	1	43.75	43.75	-0.8	1,637	-0.05%
2024/01/23	2	43.08	0	0.00	42.85	2	1,631	0.12%
2024/01/22	1	42.55	1.5	42.60	42.60	-0.5	1,614	-0.03%
2024/01/19	0	0.00	3	42.98	43.05	-3	1,569	-0.19%
2024/01/18	0	0.00	0	43.00	42.50	0	1,564	0.00%
2024/01/17	2	43.10	0	0.00	42.60	2	1,551	0.13%
2024/01/16	2.1	43.36	1.3	43.55	43.65	0.8	1,514	0.05%
2024/01/15	0	44.95	0	0.00	44.60	0	1,477	0.00%
2024/01/12	2.5	44.60	0.1	44.60	44.35	2.4	1,491	0.16%
2024/01/11	2	45.05	1	45.15	45.05	1	1,498	0.07%
2024/01/10	2	44.60	1	44.80	44.50	1	1,561	0.06%
2024/01/09	1	46.10	1	45.30	45.25	0	1,551	0.00%
2024/01/08	4.1	47.75	2.1	47.32	46.60	2	1,523	0.13%
2024/01/05	0	0.00	0	45.50	45.60	0	1,389	0.00%
2024/01/04	1	44.70	0	0.00	44.70	1	1,385	0.07%
2024/01/03	2	45.05	0	45.65	45.05	2	1,395	0.14%
2024/01/02	0	0.00	8	46.36	46.35	-8	1,371	-0.58%
2023/12/29	0	0.00	1.1	46.48	46.30	-1.1	1,373	-0.08%
2023/12/28	5	46.14	1	46.10	46.15	4	1,391	0.29%
2023/12/27	3.1	46.28	0	0.00	46.25	3.1	1,379	0.22%
2023/12/26	0.5	45.88	0	0.00	46.10	0.5	1,356	0.03%
2023/12/25	3	44.78	2	45.50	45.60	1	1,334	0.07%
2023/12/22	0	44.05	0	0.00	44.00	0	1,290	0.00%
2023/12/20	0	0.00	1	43.65	43.65	-1	1,283	-0.08%
2023/12/19	0.1	44.30	0.1	43.55	43.40	0	1,278	0.00%
2023/12/15	0	0.00	0	45.35	45.35	0	1,268	0.00%
2023/12/13	0.1	44.60	4	44.60	44.70	-4	1,247	-0.32%
2023/12/11	5	44.31	1	44.20	44.20	4	1,270	0.31%
2023/12/08	0.1	44.74	0	0.00	44.60	0.1	1,272	0.00%
2023/12/07	1	44.25	0	0.00	44.25	1	1,277	0.08%
2023/12/06	0.1	44.95	0	44.75	44.95	0	1,274	0.00%
2023/12/05	0.1	45.20	0	0.00	45.15	0.1	1,270	0.00%
2023/11/29	0	0.00	5	45.80	45.85	-5	1,280	-0.39%
2023/11/28	0	0.00	2	45.80	45.75	-2	1,292	-0.15%
2023/11/23	5	45.35	0	0.00	45.35	5	1,285	0.39%
2023/11/22	0	0.00	1	45.20	45.15	-1	1,267	-0.08%
2023/11/21	1	44.86	0	0.00	45.05	1	1,267	0.08%
2023/11/17	1	44.50	0	0.00	44.70	1	1,245	0.08%
2023/11/15	0.3	44.15	0	0.00	44.55	0.3	1,253	0.02%
2023/11/14	0	0.00	1	43.00	43.10	-1	1,213	-0.08%
2023/11/13	0	0.00	0.3	42.91	42.95	-0.3	1,230	-0.02%
2023/11/08	0	0.00	1	43.70	43.65	-1	1,303	-0.08%
2023/11/06	1	43.10	1	43.30	43.65	0	1,361	0.00%
2023/11/03	0	0.00	2	43.50	43.65	-2	1,361	-0.15%
2023/11/02	0	0.00	1	42.90	42.85	-1	1,400	-0.07%
2023/11/01	1	42.85	0	0.00	42.25	1	1,415	0.07%
2023/10/31	3	41.70	0	0.00	41.20	3	1,403	0.21%
2023/10/30	0.1	41.85	1	41.90	41.70	-0.9	1,444	-0.07%
2023/10/26	1	42.00	0	0.00	41.70	1	1,598	0.06%
2023/10/25	0	0.00	1	42.65	42.50	-1	1,602	-0.06%
2023/10/24	0	0.00	0	42.20	42.10	0	1,619	0.00%
2023/10/23	0	0.00	1	41.85	41.65	-1	1,633	-0.06%
2023/10/20	0	0.00	0.2	42.00	41.90	-0.2	1,639	-0.01%
2023/10/19	1	42.35	0	0.00	42.35	1	1,649	0.06%
2023/10/18	3.1	42.10	1	43.40	43.40	2.1	1,650	0.13%
2023/10/17	4	43.20	0	0.00	42.95	4	1,591	0.25%
2023/10/16	1	43.00	0	0.00	43.00	1	1,599	0.06%
2023/10/13	0.1	43.40	0.1	43.40	43.45	0	1,616	0.00%
2023/10/04	1	42.76	0	0.00	42.85	1	1,694	0.06%
2023/10/03	12.2	44.04	0	0.00	43.85	12.2	1,690	0.72%
2023/10/02	0	0.00	9	44.25	44.15	-9	1,720	-0.52%
2023/09/28	1.1	44.20	0	0.00	43.90	1.1	1,759	0.06%
2023/09/25	0	0.00	0	44.80	44.90	0	1,794	0.00%
2023/09/21	0	0.00	0	44.65	44.60	0	1,810	0.00%
2023/09/19	0.5	46.02	0	0.00	45.80	0.5	1,845	0.03%
2023/09/15	0	46.40	1	46.35	46.40	-1	1,901	-0.05%
2023/09/14	0	0.00	0	46.50	46.70	0	1,927	0.00%
2023/09/11	0	0.00	1	45.10	45.30	-1	2,084	-0.05%
2023/09/07	0	0.00	3	45.85	45.80	-3	2,241	-0.13%
2023/09/04	0.1	45.90	0	0.00	45.95	0.1	2,294	0.00%
2023/09/01	1	46.75	12	46.88	46.70	-11	2,337	-0.47%
2023/08/31	0	0.00	10	45.55	45.45	-10	2,350	-0.43%
2023/08/30	0	0.00	2	45.55	45.80	-2	2,411	-0.08%
2023/08/29	0	0.00	0.1	45.15	45.20	-0.1	2,427	0.00%
2023/08/28	2	44.60	0	0.00	44.60	2	2,465	0.08%
2023/08/22	1	44.50	6	44.45	44.40	-5	2,670	-0.19%
2023/08/21	0.1	45.40	8	45.01	44.65	-7.9	2,670	-0.30%
2023/08/18	11	44.99	0	0.00	45.00	11	2,675	0.41%
2023/08/16	2	44.43	0	0.00	44.70	2	2,684	0.07%
2023/08/15	0	0.00	0	45.25	45.20	0	2,670	0.00%
2023/08/14	3	45.67	0	0.00	45.25	3	2,674	0.11%
2023/08/11	1	46.70	0	0.00	46.60	1	2,659	0.04%
2023/08/10	4	47.24	1	47.15	46.85	3	2,652	0.11%
2023/08/09	5	48.20	0	0.00	48.00	5	2,636	0.19%
2023/08/08	1	48.65	0	0.00	48.10	1	2,635	0.04%
2023/08/07	0	0.00	6	49.30	49.20	-6	2,614	-0.23%
2023/08/04	4	49.70	1	50.00	49.80	3	2,602	0.12%
2023/08/01	11	52.04	8	52.37	51.60	3	2,620	0.11%
2023/07/28	6	49.70	1	49.60	49.55	5	2,500	0.20%
2023/07/26	0	0.00	0.5	49.30	48.80	-0.5	2,499	-0.02%
2023/07/25	6	48.50	0	0.00	48.50	6	2,515	0.24%
2023/07/18	0	49.70	2	49.80	49.50	-2	2,641	-0.07%
2023/07/17	0	0.00	12	49.30	50.50	-12	2,696	-0.44%
2023/07/14	1	49.05	0	0.00	48.90	1	2,714	0.04%
2023/07/13	2	49.40	0	0.00	48.80	2	2,804	0.07%
2023/07/12	5	49.20	0	0.00	49.05	5	2,810	0.18%
2023/07/11	1	49.65	0.6	49.40	49.40	0.4	2,870	0.01%
2023/07/10	1	49.20	0	0.00	49.00	1	2,904	0.03%
2023/07/07	2	49.53	0	0.00	49.45	2	2,932	0.07%
2023/07/05	0	51.20	0	0.00	51.10	0	2,980	0.00%
2023/07/04	0	51.60	0	0.00	51.40	0	2,987	0.00%
2023/07/03	2	51.80	1	51.80	51.60	1	3,013	0.03%
2023/06/30	0	0.00	0.2	51.10	52.00	-0.2	3,065	-0.01%
2023/06/28	0.2	51.50	1	51.30	51.20	-0.9	3,222	-0.03%
2023/06/27	12	51.71	1	52.19	51.50	11	3,327	0.33%
2023/06/26	1	53.10	1	53.00	53.10	0	3,678	0.00%
2023/06/21	1.9	53.41	4	53.45	53.10	-2.1	4,167	-0.05%
2023/06/20	1.2	53.25	4	53.30	53.10	-2.9	4,202	-0.07%
2023/06/19	2.2	53.79	5	54.02	53.80	-2.9	4,263	-0.07%
2023/06/16	0.1	51.90	3	52.00	52.20	-2.9	4,183	-0.07%
2023/06/15	1	51.80	10	52.00	51.70	-9	4,154	-0.22%
2023/06/14	16.2	54.20	5	53.52	52.40	11.2	4,132	0.27%
2023/06/12	1	51.70	13	51.67	51.90	-12	4,001	-0.30%
2023/06/09	0	52.60	0	0.00	52.50	0	3,996	0.00%
2023/06/08	3	52.40	3	52.43	52.40	0	3,997	0.00%
2023/06/07	3	53.13	4	52.98	53.00	-1	4,021	-0.02%
2023/06/06	3	52.63	0	0.00	52.70	3	4,001	0.07%
2023/06/05	3	52.73	10	52.69	52.60	-7	4,025	-0.17%
2023/06/02	1	51.40	3.1	51.53	51.40	-2.1	4,000	-0.05%
2023/06/01	1	52.00	6	51.80	51.60	-5	4,083	-0.12%
2023/05/31	1	51.40	0	0.00	51.20	1	4,171	0.02%
2023/05/30	10	51.82	2	51.80	51.70	8	4,221	0.19%
2023/05/29	0.1	50.00	1	49.95	49.90	-0.9	4,183	-0.02%
2023/05/26	0	0.00	3	49.55	49.30	-3	4,208	-0.07%
2023/05/19	1	48.60	2.5	48.56	48.60	-1.5	4,270	-0.04%
2023/05/18	1	48.45	2.3	48.36	48.45	-1.3	4,275	-0.03%
2023/05/16	0	0.00	0	47.75	47.60	0	4,252	0.00%
2023/05/11	1	46.60	0	0.00	46.65	1	4,283	0.02%
2023/05/09	4	47.71	0	0.00	47.65	4	4,302	0.09%
2023/05/08	4	47.81	4	47.63	47.60	0	4,328	0.00%
2023/05/04	1	49.60	0	0.00	49.60	1	4,358	0.02%
2023/05/03	1	49.40	0	0.00	49.50	1	4,427	0.02%
2023/05/02	0	0.00	5	50.26	50.10	-5	4,478	-0.11%
2023/04/28	2	49.65	1	50.00	49.90	1	4,512	0.02%
2023/04/27	0.1	49.67	1	49.55	49.35	-0.9	4,492	-0.02%
2023/04/26	0.1	49.75	1	49.20	49.50	-0.9	4,494	-0.02%
2023/04/25	0	0.00	14	50.50	49.70	-14	4,496	-0.31%
2023/04/24	0.1	51.80	1	51.50	51.60	-0.9	4,486	-0.02%
2023/04/21	3	51.73	1	53.00	51.00	2	4,586	0.04%
2023/04/20	2	52.65	6	52.95	52.30	-4	4,709	-0.08%
2023/04/19	1	53.80	0	0.00	53.60	1	4,712	0.02%
2023/04/18	1.2	53.64	8	54.24	53.90	-6.9	4,725	-0.14%
2023/04/13	1	53.40	2.3	53.54	53.00	-1.3	4,615	-0.03%
2023/04/12	10	53.70	4	53.45	53.80	6	4,575	0.13%
2023/04/11	10	54.13	4	53.43	54.20	6	4,542	0.13%
2023/04/10	2	52.25	3	52.63	52.20	-1	4,466	-0.02%
2023/04/07	4.1	52.72	4	53.00	52.40	0.1	4,439	0.00%
2023/04/06	2	52.65	0	0.00	52.30	2	4,413	0.05%
2023/03/31	6.2	53.47	3	53.47	53.20	3.2	4,374	0.07%
2023/03/30	1	53.10	5	53.46	53.10	-4	4,330	-0.09%
2023/03/29	6.2	53.64	6	53.50	53.10	0.2	4,316	0.00%
2023/03/28	2.2	53.74	7	53.94	53.30	-4.8	4,231	-0.11%
2023/03/27	33	54.81	9	55.43	54.00	24	4,160	0.58%
2023/03/24	17	54.45	35	54.99	55.70	-18	3,841	-0.47%
2023/03/23	5	51.10	3	50.77	50.70	2	3,376	0.06%
2023/03/22	5	49.98	2	50.90	51.00	3	3,377	0.09%
2023/03/21	1.2	49.49	0	0.00	49.25	1.2	3,369	0.03%
2023/03/20	2	48.50	0	0.00	48.80	2	3,368	0.06%
2023/03/17	10	48.35	10	48.15	48.25	0	3,403	0.00%
2023/03/16	0	0.00	2	47.80	47.75	-2	3,406	-0.06%
2023/03/15	9	48.60	9	47.93	48.00	0	3,425	0.00%
2023/03/14	0	48.30	0	0.00	48.15	0	3,446	0.00%
2023/03/13	0	0.00	2	48.00	48.85	-2	3,453	-0.06%
2023/03/10	4.1	49.27	8	48.70	48.50	-4	3,450	-0.11%
2023/03/09	1.1	50.03	9	50.12	50.00	-7.9	3,442	-0.23%
2023/03/08	15	51.27	5	51.16	51.10	10	3,450	0.29%
2023/03/07	2	50.34	2	50.50	50.50	0	3,408	0.00%
2023/03/06	2	50.70	3	50.87	50.10	-1	3,385	-0.03%
2023/03/03	3.3	48.59	11	47.40	48.65	-7.7	3,309	-0.23%
2023/03/02	8	46.41	0	0.00	46.45	8	3,204	0.25%
2023/03/01	3	46.73	2	46.90	47.15	1	3,136	0.03%
2023/02/24	1	49.30	0	0.00	49.15	1	3,040	0.03%
2023/02/23	0	50.20	0	0.00	50.10	0	3,013	0.00%
2023/02/22	0	0.00	14	49.20	49.15	-14	2,991	-0.47%
2023/02/21	16	50.36	0	50.10	50.10	16	3,012	0.53%
2023/02/20	0	0.00	1	50.40	50.40	-1	3,075	-0.03%
2023/02/15	0	0.00	0	48.40	48.35	0	3,309	0.00%
2023/02/10	1	49.10	0	0.00	48.60	1	3,575	0.03%
2023/02/09	7	49.95	0.1	49.90	49.50	6.9	3,584	0.19%
2023/02/08	4	50.20	8	50.50	50.30	-4	3,610	-0.11%
2023/02/07	2	49.38	2	50.40	50.40	0	3,610	0.00%
2023/02/06	4	50.63	0	0.00	50.20	4	3,620	0.11%
2023/02/02	1	51.40	12	50.93	51.00	-11	3,538	-0.31%
2023/02/01	3	50.53	0	50.80	51.20	3	3,466	0.09%
2023/01/31	10	50.50	0	50.00	50.00	10	3,418	0.29%
2023/01/30	4	49.20	0	49.00	49.15	4	3,377	0.12%
2023/01/17	1	48.80	0	0.00	48.75	1	3,342	0.03%
2023/01/13	0	0.00	1	49.00	48.85	-1	3,331	-0.03%
2023/01/12	3	49.90	2.1	49.25	49.30	0.9	3,357	0.03%
2023/01/11	8	50.75	2	50.55	50.20	6	3,330	0.18%
2023/01/10	8	49.55	29	50.22	50.10	-21	3,233	-0.65%
2023/01/09	5	47.00	15	48.11	48.35	-10	3,069	-0.33%
2023/01/06	1	46.40	2	46.45	46.25	-1	3,021	-0.03%
2023/01/05	2	47.90	5	48.04	48.05	-3	3,003	-0.10%
2023/01/04	0	0.00	2	46.45	46.60	-2	2,941	-0.07%
2022/12/30	0	0.00	1	44.75	44.75	-1	2,972	-0.03%
2022/12/29	0.1	45.05	17	45.00	44.90	-16.9	2,986	-0.57%
2022/12/28	0	0.00	0	46.15	45.60	0	3,008	0.00%
2022/12/27	0	0.00	0	46.60	46.60	0	3,005	0.00%
2022/12/23	0	0.00	2	46.60	46.60	-2	3,058	-0.07%
2022/12/22	2	47.13	1	46.95	47.05	1	3,086	0.03%
2022/12/21	1	47.20	2	47.63	47.00	-1	3,128	-0.03%
2022/12/20	0	0.00	5	47.29	46.75	-5	3,162	-0.16%
2022/12/14	12	49.17	13	48.92	49.20	-1	3,271	-0.03%
2022/12/09	0	0.00	0	46.35	46.45	0	3,163	0.00%
2022/12/07	3	46.55	1	47.00	46.10	2	3,151	0.06%
2022/12/06	1	47.50	0	0.00	47.10	1	3,142	0.03%
2022/12/05	0	0.00	7	48.36	48.25	-7	3,117	-0.22%
2022/12/02	0	0.00	1	47.60	47.70	-1	3,101	-0.03%
2022/12/01	0	0.00	1	47.50	47.30	-1	3,097	-0.03%
2022/11/30	2	47.10	4	46.74	47.00	-2	3,108	-0.06%
2022/11/29	0	0.00	0	45.80	45.90	0	3,088	0.00%
2022/11/28	2	45.55	0	0.00	45.70	2	3,105	0.06%
2022/11/25	4	46.80	9	46.38	45.95	-5	3,133	-0.16%
2022/11/24	5	46.30	5	46.36	46.50	0	3,140	0.00%
2022/11/22	2	45.48	2	45.50	45.75	0	3,204	0.00%
2022/11/17	1	46.05	1	46.45	46.50	0	3,202	0.00%
2022/11/16	3	46.45	9.9	46.48	46.50	-6.9	3,187	-0.22%
2022/11/15	1	45.30	6	46.00	46.20	-5	3,176	-0.16%
2022/11/14	4	46.31	4	46.15	46.00	0	3,231	0.00%
2022/11/11	4	45.08	2	45.38	44.95	2	3,195	0.06%
2022/11/10	0	0.00	0	44.30	44.45	0	3,173	0.00%
2022/11/09	5	44.00	1.3	44.48	44.25	3.7	3,162	0.12%
2022/11/08	2	43.58	3	43.20	42.95	-1	3,088	-0.03%
2022/11/07	10	40.85	11.3	41.56	41.65	-1.3	3,075	-0.04%
2022/11/04	4	41.10	4	41.33	41.55	0	3,092	0.00%
2022/11/02	0	0.00	3	41.98	42.45	-3	3,087	-0.10%
2022/10/31	1	40.85	0.1	41.10	41.10	0.9	3,138	0.03%
2022/10/28	6	41.32	3	41.22	40.55	3	3,167	0.09%
2022/10/27	0	0.00	6	42.06	42.60	-6	3,166	-0.19%
2022/10/26	2	41.35	3	41.45	41.25	-1	3,229	-0.03%
2022/10/25	1	41.95	2	42.08	41.80	-1	3,245	-0.03%
2022/10/18	0	0.00	0	43.65	43.65	0	3,831	0.00%
2022/10/17	2	41.85	4	42.56	43.00	-2	3,842	-0.05%
2022/10/14	0	0.00	1	43.00	43.00	-1	3,880	-0.03%
2022/10/13	1	42.30	1	42.95	40.55	0	3,890	0.00%
2022/10/12	1	41.80	0	0.00	42.25	1	3,880	0.03%
2022/10/07	3	43.15	3	43.50	43.05	0	3,897	0.00%
2022/10/06	1	43.50	1	43.60	43.50	0	3,908	0.00%
2022/10/05	2	43.43	2	43.90	43.25	0	3,915	0.00%
2022/10/04	0	0.00	3	42.78	43.10	-3	3,920	-0.08%
2022/09/30	0	0.00	11	40.59	41.45	-11	3,944	-0.28%
2022/09/29	2	40.50	1	40.85	40.90	1	3,985	0.03%
2022/09/27	1	41.60	1.1	41.56	41.70	-0.1	4,059	0.00%
2022/09/26	4.1	41.29	3.6	41.38	40.20	0.5	4,066	0.01%
2022/09/23	4	44.53	0	0.00	43.90	4	4,046	0.10%
2022/09/22	6	44.64	7	45.15	45.45	-1	4,042	-0.02%
2022/09/21	6	45.70	0	0.00	45.65	6	4,062	0.15%
2022/09/20	1	46.35	2	46.40	46.30	-1	4,082	-0.02%
2022/09/19	0.1	46.35	2	46.30	46.25	-1.9	4,136	-0.05%
2022/09/16	12.1	46.94	0	0.00	46.85	12.1	4,217	0.29%
2022/09/15	2	48.03	0	0.00	47.80	2	4,268	0.05%
2022/09/14	2.1	48.00	0	0.00	48.15	2.1	4,373	0.05%
2022/09/13	1	49.65	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0	0.00	1	49.55	49.35	-1	4,608	-0.02%
2022/09/08	0	0.00	0	48.85	48.85	0	4,719	0.00%
2022/09/07	1	48.25	0	0.00	48.15	1	4,792	0.02%
2022/09/06	2.1	48.52	1.1	48.62	48.50	1	4,851	0.02%
2022/09/05	1.1	50.49	3	50.47	50.10	-1.9	4,850	-0.04%
2022/09/02	1.1	51.00	0	0.00	50.80	1.1	4,900	0.02%
2022/09/01	3	51.53	2	51.60	51.60	1	4,929	0.02%
2022/08/31	2	51.60	2	51.60	51.60	0	4,911	0.00%
2022/08/30	0	0.00	1	51.40	51.40	-1	4,966	-0.02%
2022/08/29	0.1	50.20	0	0.00	49.90	0.1	4,957	0.00%
2022/08/25	0	0.00	0.1	51.70	51.80	-0.1	5,039	0.00%
2022/08/24	0	50.90	0	0.00	50.60	0	5,118	0.00%
2022/08/23	1.1	50.52	1	50.90	50.90	0.1	5,206	0.00%
2022/08/22	6.1	51.83	12	51.95	51.30	-5.9	5,278	-0.11%
2022/08/19	0	0.00	5	52.00	52.70	-5	5,298	-0.09%
2022/08/18	1	51.30	0	0.00	51.30	1	5,309	0.02%
2022/08/17	0	0.00	3	52.00	52.30	-3	5,316	-0.06%
2022/08/16	5	51.20	2	51.35	51.40	3	5,307	0.06%
2022/08/15	1	51.30	8	51.31	51.30	-7	5,343	-0.13%
2022/08/12	10	50.10	18	50.33	50.40	-8	5,469	-0.15%
2022/08/11	0	0.00	5	48.88	49.10	-5	5,628	-0.09%
2022/08/10	1	46.80	9	47.70	47.60	-8	5,761	-0.14%
2022/08/09	2	47.05	2	47.40	47.35	0	5,969	0.00%
2022/08/08	5	47.48	0	0.00	47.65	5	6,011	0.08%
2022/08/05	1	47.95	4	48.00	48.35	-3	6,018	-0.05%
2022/08/04	4	46.96	2	47.43	47.50	2	6,038	0.03%
2022/08/03	5	47.44	3	47.50	46.95	2	6,057	0.03%
2022/08/02	9	47.67	0	0.00	47.50	9	6,116	0.15%
2022/08/01	4	49.28	0	0.00	49.45	4	6,186	0.06%
2022/07/29	12	49.61	0	0.00	49.45	12	6,219	0.19%
2022/07/28	2	48.85	3	50.05	48.70	-1	6,266	-0.02%
2022/07/27	14	49.92	4	49.65	49.65	10	6,253	0.16%
2022/07/26	18.1	53.19	12	52.94	51.60	6.1	6,171	0.10%
2022/07/22	1	51.20	1.2	51.12	51.20	-0.2	5,928	0.00%
2022/07/21	0	0.00	2	51.55	51.70	-2	6,093	-0.03%
2022/07/20	0	0.00	2	51.05	50.60	-2	6,118	-0.03%
2022/07/18	1	49.40	1	49.76	50.40	0	6,351	0.00%
2022/07/15	0	0.00	5	49.25	49.30	-5	6,377	-0.08%
2022/07/14	0	0.00	4	48.08	48.55	-4	6,424	-0.06%
2022/07/13	11	47.57	13	47.66	47.35	-2	6,440	-0.03%
2022/07/12	2	46.65	6	47.23	46.10	-4	6,520	-0.06%
2022/07/11	2	48.35	8	48.39	48.55	-6	6,623	-0.09%
2022/07/08	1	48.00	6	48.65	48.50	-5	6,674	-0.07%
2022/07/07	3	46.23	6.1	46.53	47.85	-3.1	6,678	-0.05%
2022/07/06	5	46.80	7	46.83	45.65	-2	6,726	-0.03%
2022/07/05	3	48.10	2	49.35	48.60	1	6,922	0.01%
2022/07/04	9	48.16	4	48.60	47.75	5	6,924	0.07%
2022/07/01	1	50.50	2	47.90	47.55	-1	6,997	-0.01%
2022/06/30	7	50.89	10	51.21	50.70	-3	6,946	-0.04%
2022/06/29	10	52.61	5	52.78	52.60	5	6,934	0.07%
2022/06/28	2	52.30	3	52.43	52.40	-1	6,962	-0.01%
2022/06/27	4	51.95	8	52.14	52.10	-4	7,128	-0.06%
2022/06/24	3	51.03	9	51.72	51.00	-6	7,542	-0.08%
2022/06/23	5	49.83	15	49.69	49.45	-10	7,530	-0.13%
2022/06/22	9	50.03	0	0.00	49.70	9	7,538	0.12%
2022/06/21	1	52.10	42	51.29	52.00	-41	7,515	-0.55%
2022/06/20	8	50.43	6	50.40	49.30	2	7,558	0.03%
2022/06/17	4	52.45	11	52.74	52.10	-7	7,487	-0.09%
2022/06/16	8	55.10	8.5	54.04	53.90	-0.5	7,518	-0.01%
2022/06/15	6	56.90	15	57.04	56.50	-9	7,647	-0.12%
2022/06/14	5	57.00	23	57.52	57.40	-18	7,829	-0.23%
2022/06/13	4.2	57.90	8	57.90	57.50	-3.8	7,996	-0.05%
2022/06/10	7	59.60	4	59.65	59.60	3	8,249	0.04%
2022/06/09	6	60.52	3	60.40	60.70	3	8,367	0.04%
2022/06/08	5	60.82	9	60.73	60.40	-4	8,512	-0.05%
2022/06/07	1	61.70	2	61.80	61.90	-1	8,811	-0.01%
2022/06/06	6.1	62.14	6	62.60	62.60	0.1	9,027	0.00%
2022/06/02	7	63.20	5	62.72	62.30	2	9,578	0.02%
2022/06/01	8	63.01	12	63.09	62.90	-4	10,022	-0.04%
2022/05/31	17	64.29	16	63.75	63.50	1	10,685	0.01%
2022/05/30	24.1	64.03	17	64.10	64.10	7.1	10,894	0.07%
2022/05/27	8.6	63.21	15	63.36	63.00	-6.5	11,305	-0.06%
2022/05/26	9	62.63	8	62.90	62.50	1	11,909	0.01%
2022/05/25	6.1	62.42	15	62.52	62.60	-9	13,324	-0.07%
2022/05/24	4.1	61.87	1	62.40	61.40	3.1	13,840	0.02%
2022/05/23	3.2	62.54	3	63.39	62.50	0.1	14,306	0.00%
2022/05/20	19.1	62.76	8	62.64	63.00	11.1	15,161	0.07%
2022/05/19	23.2	62.46	28	63.05	63.80	-4.8	15,365	-0.03%
2022/05/18	6	61.95	17	62.32	61.80	-11	15,854	-0.07%
2022/05/17	28	61.43	21	61.01	62.50	7	16,321	0.04%
2022/05/16	3.1	59.94	4	59.63	59.60	-0.9	17,397	-0.01%
2022/05/13	0	0.00	5	58.88	59.10	-5	18,237	-0.03%
2022/05/12	4	58.30	5	58.02	57.50	-1	18,911	-0.01%
2022/05/11	2.5	57.98	2	58.00	58.00	0.5	19,436	0.00%
2022/05/10	0	0.00	9	58.12	58.90	-9	20,231	-0.04%
2022/05/09	19.1	57.88	5	57.82	57.10	14.1	21,633	0.07%
2022/05/06	4	60.05	4	60.60	60.80	0	22,152	0.00%
2022/05/05	1	60.41	2	61.00	60.60	-1	22,940	0.00%
2022/05/04	6.1	59.78	4.1	59.63	59.60	2	23,710	0.01%
2022/05/03	5.1	59.32	8	60.11	60.50	-2.9	24,349	-0.01%
2022/04/29	0.5	58.95	7	59.33	58.70	-6.5	25,173	-0.03%
2022/04/28	2	58.40	33	59.29	58.90	-31	25,896	-0.12%
2022/04/27	4.3	56.94	50	57.19	57.90	-45.8	27,075	-0.17%
2022/04/26	3.1	59.54	2	59.90	59.20	1.1	28,268	0.00%
2022/04/25	12.6	59.32	5	59.72	59.10	7.6	29,290	0.03%
2022/04/22	12.6	62.04	6	62.17	62.10	6.6	30,060	0.02%
2022/04/21	2.1	62.05	4	62.08	62.10	-2	30,703	-0.01%
2022/04/20	5.1	62.09	0	0.00	62.10	5.1	31,446	0.02%
2022/04/19	8	62.98	8	62.61	62.40	0	32,364	0.00%
2022/04/18	10.1	62.19	15	62.19	62.30	-4.9	33,514	-0.01%
2022/04/15	17.3	63.59	9	63.33	62.90	8.3	34,592	0.02%
2022/04/14	10.1	65.34	6.1	66.39	65.50	4	35,611	0.01%
2022/04/13	3	65.77	7	65.60	65.80	-4	36,100	-0.01%
2022/04/12	21.6	65.34	9.1	66.02	64.80	12.5	36,756	0.03%
2022/04/11	19.3	66.54	13	67.77	65.50	6.3	36,704	0.02%
2022/04/08	2	68.55	2	68.50	68.60	0	36,499	0.00%
2022/04/07	12.5	68.81	2	68.60	68.40	10.5	36,448	0.03%
2022/04/06	11.7	70.23	7	70.53	70.40	4.7	36,319	0.01%
2022/04/01	12.1	70.77	5	70.88	71.20	7.1	36,277	0.02%
2022/03/31	10.1	71.79	4	72.00	71.50	6.1	36,243	0.02%
2022/03/30	21.1	72.83	12	72.55	72.20	9.1	36,175	0.03%
2022/03/29	19	73.80	25	73.58	73.90	-6	35,984	-0.02%
2022/03/28	7	69.57	3	69.80	69.80	4	35,529	0.01%
2022/03/25	81	70.87	3	70.70	70.70	78	35,455	0.22%
2022/03/24	4.2	71.38	5	71.80	72.10	-0.8	35,367	0.00%
2022/03/23	15.4	71.91	8	71.91	71.60	7.4	35,323	0.02%
2022/03/22	11	71.86	23	71.68	71.80	-12	35,238	-0.03%
2022/03/21	20.1	72.16	17.3	72.33	72.30	2.8	35,157	0.01%
2022/03/18	39	71.26	14.4	71.40	71.80	24.7	35,096	0.07%
2022/03/17	8.1	71.40	12	70.95	71.60	-3.9	34,960	-0.01%
2022/03/16	10.3	69.41	7	69.23	68.50	3.3	34,790	0.01%
2022/03/15	4.6	68.98	3	69.10	69.40	1.6	34,637	0.00%
2022/03/14	7	72.21	12	71.48	71.20	-5	34,394	-0.01%
2022/03/11	15	71.15	15	71.07	71.10	0	34,263	0.00%
2022/03/10	18	71.17	32	71.22	71.00	-14	34,145	-0.04%
2022/03/09	3.1	69.88	11	69.58	69.90	-7.9	33,836	-0.02%
2022/03/08	69.1	71.54	57	70.98	68.60	12.1	33,819	0.04%
2022/03/07	29.5	71.98	20	71.98	71.30	9.5	33,300	0.03%
2022/03/04	64.6	75.67	30	75.63	74.30	34.6	32,853	0.11%
2022/03/03	20	79.20	25	79.26	78.70	-5	32,178	-0.02%
2022/03/02	37.6	78.21	21.5	78.40	78.50	16.1	31,991	0.05%
2022/03/01	80.1	78.75	24.1	79.39	80.10	56.1	31,546	0.18%
2022/02/25	109	83.40	59.2	81.69	79.00	49.8	30,972	0.16%	大買/
2022/02/24	81.1	87.15	49	87.03	85.80	32.1	29,671	0.11%
2022/02/23	36	89.41	33.1	88.48	90.30	3	29,280	0.01%
2022/02/22	49.1	88.83	34.5	88.70	86.90	14.6	28,803	0.05%
2022/02/21	53.1	88.79	42.1	88.83	88.40	11	27,971	0.04%
2022/02/18	61.5	89.67	42	89.93	90.30	19.5	27,695	0.07%
2022/02/17	54.6	92.32	34.1	92.65	92.00	20.5	27,061	0.08%
2022/02/16	70.3	94.06	61.2	94.91	91.80	9.1	26,492	0.03%
2022/02/15	79.6	98.34	28.2	97.90	95.30	51.4	25,583	0.20%
2022/02/14	39.4	98.85	37	98.49	100.00	2.4	25,125	0.01%
2022/02/11	60.2	101.07	56.9	100.49	100.00	3.4	24,836	0.01%
2022/02/10	62.1	101.97	21	101.36	101.00	41.1	24,267	0.17%
2022/02/09	52.1	97.29	105	101.17	103.50	-52.9	23,517	-0.22%	大賣/
2022/02/08	64.1	93.85	67.1	94.62	94.80	-3	22,098	-0.01%
2022/02/07	66.1	93.12	68	92.94	93.40	-2	21,517	-0.01%
2022/01/26	52	89.67	58.2	89.92	90.00	-6.2	20,715	-0.03%
2022/01/25	15.2	89.40	6	87.09	86.60	9.2	20,009	0.05%
2022/01/24	31	91.25	24	91.48	90.80	7	19,444	0.04%
2022/01/21	27.3	93.79	8	94.15	91.80	19.3	18,561	0.10%
2022/01/20	21	95.60	19	96.20	96.50	2	17,831	0.01%
2022/01/19	39	94.29	67	95.17	95.90	-28	16,595	-0.17%
2022/01/18	37	94.19	29.1	94.36	91.60	7.9	15,243	0.05%
2022/01/17	25.1	91.66	43.5	92.05	94.20	-18.4	14,151	-0.13%
2022/01/14	47	88.40	43	88.13	88.00	4	13,253	0.03%
2022/01/13	29	90.15	23.1	90.82	88.60	5.9	12,515	0.05%
2022/01/12	48.2	94.83	39	93.93	92.70	9.2	11,747	0.08%
2022/01/11	29.7	93.96	35	92.87	92.70	-5.4	10,845	-0.05%
2022/01/10	37	91.55	42	93.17	94.20	-5	9,689	-0.05%
2022/01/07	76	88.74	118.3	88.36	89.10	-42.3	8,554	-0.49%	大賣/
2022/01/06	4.5	84.86	7	85.07	85.20	-2.5	7,408	-0.03%
2022/01/05	4	82.63	58.5	82.77	84.10	-54.5	6,874	-0.79%
2022/01/04	1	78.00	13.2	78.80	79.40	-12.2	6,190	-0.20%
2022/01/03	1.2	78.25	8	78.46	79.00	-6.8	6,155	-0.11%
2021/12/30	2	76.40	0	0.00	76.70	2	6,102	0.03%
2021/12/29	2	77.10	2.6	77.16	77.10	-0.6	6,164	-0.01%
2021/12/28	1.4	77.16	0	0.00	76.70	1.4	6,198	0.02%
2021/12/27	1	77.50	0.6	76.80	77.50	0.4	6,224	0.01%
2021/12/24	1	76.20	1	76.70	76.20	0	6,253	0.00%
2021/12/23	1	76.40	0	76.16	76.80	1	6,263	0.02%
2021/12/22	1.3	75.90	0.1	75.90	75.90	1.2	6,285	0.02%
2021/12/21	1	76.30	1	75.90	76.00	0	6,286	0.00%
2021/12/20	2.3	75.87	0	0.00	75.80	2.3	6,313	0.04%
2021/12/17	4.5	76.99	0	0.00	76.50	4.5	6,360	0.07%
2021/12/15	1	76.80	1	77.10	76.90	0	6,387	0.00%
2021/12/14	7	77.40	0.4	77.00	76.80	6.6	6,431	0.10%
2021/12/13	0	0.00	4	78.50	79.50	-4	6,391	-0.06%
2021/12/10	8	77.26	0	0.00	77.30	8	6,414	0.12%
2021/12/09	1	78.90	2	79.30	78.50	-1	6,350	-0.02%
2021/12/08	3	78.70	7	79.50	78.30	-4	6,306	-0.06%
2021/12/07	1	79.30	1	80.50	79.30	0	6,251	0.00%
2021/12/06	2	79.70	2	80.50	80.20	0	6,240	0.00%
2021/12/03	3	80.13	3	80.63	79.40	0	6,300	0.00%
2021/12/02	17	79.94	10	81.21	79.10	7	6,285	0.11%
2021/12/01	1	78.60	7.1	78.87	79.60	-6.1	6,132	-0.10%
2021/11/30	1	77.40	8	77.45	77.40	-7	6,133	-0.11%
2021/11/29	5	75.40	11	75.48	75.30	-6	6,152	-0.10%
2021/11/26	12	76.01	13	76.98	76.00	-1	6,160	-0.02%
2021/11/25	3	78.13	7.4	78.93	78.00	-4.4	6,182	-0.07%
2021/11/24	6	79.13	4	79.75	78.70	2	6,157	0.03%
2021/11/23	23	81.48	18.5	82.04	80.20	4.5	6,120	0.07%
2021/11/22	7	80.74	24.5	81.07	80.40	-17.5	5,966	-0.29%
2021/11/19	6	79.18	1	79.90	79.00	5	5,948	0.08%
2021/11/18	4	79.33	2	79.55	79.10	2	6,018	0.03%
2021/11/17	2	78.50	2	78.60	78.70	0	6,031	0.00%
2021/11/16	4	78.08	2	78.55	77.30	2	6,117	0.03%
2021/11/15	4	77.65	3	78.43	77.50	1	6,384	0.02%
2021/11/12	13	78.45	20	80.24	77.00	-7	6,765	-0.10%
2021/11/11	26	80.05	13	80.48	80.90	13	6,873	0.19%
2021/11/10	7	78.11	32.6	79.01	80.90	-25.6	6,888	-0.37%
2021/11/09	0	0.00	9.1	76.23	75.90	-9.1	7,171	-0.13%
2021/11/08	3.2	75.53	2	76.35	76.60	1.2	7,199	0.02%
2021/11/05	0	0.00	2	76.95	76.90	-2	7,218	-0.03%
2021/11/04	9	77.09	6	77.22	76.50	3	7,294	0.04%
2021/11/03	0	75.90	5	75.44	76.10	-5	7,374	-0.07%
2021/11/02	19	76.58	7.5	75.19	74.80	11.5	7,505	0.15%
2021/11/01	5	76.48	7.1	75.59	76.80	-2.1	7,560	-0.03%
2021/10/29	6.5	73.02	2	73.25	73.00	4.5	7,549	0.06%
2021/10/28	0	0.00	2	73.90	73.10	-2	7,627	-0.03%
2021/10/27	2.5	72.64	1	72.90	72.90	1.5	7,781	0.02%
2021/10/26	5.3	72.54	0	0.00	71.60	5.3	8,181	0.06%
2021/10/20	1.2	72.14	0	0.00	72.60	1.2	9,167	0.01%
2021/10/19	22	71.48	25.1	72.15	72.50	-3.1	9,722	-0.03%
2021/10/18	1	70.10	1.5	71.03	70.20	-0.5	9,712	0.00%
2021/10/15	1	69.90	14	69.18	70.40	-13	9,721	-0.13%
2021/10/14	9.3	67.60	0	0.00	67.50	9.3	9,735	0.10%
2021/10/13	1	68.30	0	0.00	66.90	1	9,760	0.01%
2021/10/12	1	67.90	0	0.00	67.90	1	9,755	0.01%
2021/10/08	0	0.00	1.1	69.40	69.40	-1.1	9,755	-0.01%
2021/10/07	1	67.90	5	68.34	69.00	-4	9,784	-0.04%
2021/10/06	2	66.90	0	0.00	67.00	2	9,789	0.02%
2021/10/05	4	66.20	5	67.54	68.90	-1	9,772	-0.01%
2021/10/04	3.5	67.76	3	68.67	67.10	0.5	9,757	0.01%
2021/10/01	10.3	69.18	4	69.20	68.10	6.3	9,712	0.06%
2021/09/30	0.1	70.50	4	70.75	71.00	-3.9	9,687	-0.04%
2021/09/29	5	69.82	1	69.70	70.00	4	9,686	0.04%
2021/09/28	2.5	71.44	1	71.60	71.20	1.5	9,674	0.02%
2021/09/27	0	0.00	25	72.35	72.30	-25	9,687	-0.26%
2021/09/24	2	72.55	6	72.15	72.40	-4	9,693	-0.04%
2021/09/23	1	70.10	2	69.80	69.60	-1	9,649	-0.01%
2021/09/22	15	69.92	2	69.95	69.80	13	9,632	0.14%
2021/09/17	10	70.75	1.2	70.77	71.80	8.9	9,625	0.09%
2021/09/16	8	71.09	5	71.50	71.10	3	9,620	0.03%
2021/09/15	12	72.23	3	73.73	71.80	9	9,620	0.09%
2021/09/14	2.5	73.42	0	0.00	73.80	2.5	9,572	0.03%
2021/09/13	0.1	73.40	0	0.00	73.10	0.1	9,618	0.00%
2021/09/10	1	73.10	2	73.25	73.80	-1	9,745	-0.01%
2021/09/09	0	73.00	3	72.60	72.80	-3	9,923	-0.03%
2021/09/08	11	72.96	5	73.38	72.00	6	10,010	0.06%
2021/09/07	2	74.25	4	74.83	74.30	-2	9,933	-0.02%
2021/09/06	9.1	75.04	1	75.00	74.20	8.1	9,903	0.08%
2021/09/03	7	76.26	1	77.30	76.60	6	9,837	0.06%
2021/09/02	24	78.67	21	77.11	76.80	3	9,771	0.03%
2021/09/01	4	77.43	6	77.97	78.30	-2	9,711	-0.02%
2021/08/31	7	76.79	5	77.70	77.30	2	9,659	0.02%
2021/08/27	1	75.90	7	75.86	76.10	-6	9,578	-0.06%
2021/08/26	4	75.25	2.1	75.97	75.20	1.9	9,574	0.02%
2021/08/25	1	75.90	16	76.01	76.50	-15	9,540	-0.16%
2021/08/24	15	74.53	2	74.30	73.90	13	9,429	0.14%
2021/08/23	6	74.17	14	74.51	75.70	-8	9,357	-0.09%
2021/08/20	14.1	74.07	20	74.29	73.30	-5.9	9,330	-0.06%
2021/08/19	41.1	78.08	3.3	77.57	74.90	37.9	9,186	0.41%
2021/08/18	35	80.66	13	80.94	81.20	22	8,892	0.25%
2021/08/17	12.1	84.29	32	84.84	84.00	-19.9	8,497	-0.23%
2021/08/16	2	82.30	7.5	83.23	83.90	-5.5	8,034	-0.07%
2021/08/13	2	81.20	118.6	82.09	81.40	-116.6	7,646	-1.52%	大賣/鉅額交易
2021/08/12	1	76.00	1	75.10	76.00	0	7,064	0.00%
2021/08/11	5	73.82	2	75.05	73.90	3	7,098	0.04%
2021/08/10	15.1	75.07	1	75.40	74.90	14.1	7,179	0.20%
2021/08/09	22	78.89	10	77.94	77.40	12	7,331	0.16%
2021/08/06	30	81.71	13	81.49	80.80	17	7,261	0.23%
2021/08/05	17	84.65	14	85.08	84.00	3	7,248	0.04%
2021/08/04	6	83.37	9	84.22	84.40	-3	7,301	-0.04%
2021/08/03	18.3	83.73	3	83.83	83.50	15.3	7,288	0.21%
2021/08/02	9	83.50	16	83.85	84.30	-7	7,256	-0.10%
2021/07/30	66	84.31	24	83.15	82.00	42	7,091	0.59%
2021/07/29	7	82.54	31	83.02	83.80	-24	6,713	-0.36%
2021/07/28	10	78.71	3.1	79.94	79.40	6.9	6,486	0.11%
2021/07/27	7.6	82.39	10	83.18	81.70	-2.4	6,537	-0.04%
2021/07/26	12	81.49	11	81.38	82.30	1	6,339	0.02%
2021/07/23	20	81.50	38.5	81.07	80.20	-18.5	6,147	-0.30%
2021/07/22	2.2	74.65	4	74.63	75.20	-1.8	5,639	-0.03%
2021/07/21	3.5	72.51	13	72.31	71.20	-9.5	5,646	-0.17%
2021/07/20	4	72.70	2	73.50	72.10	2	5,685	0.04%
2021/07/19	1	74.80	4	75.60	74.80	-3	5,711	-0.05%
2021/07/16	0.1	76.20	0	0.00	76.00	0.1	5,860	0.00%
2021/07/15	2	76.20	0	0.00	76.00	2	6,155	0.03%
2021/07/14	8.3	76.18	5	76.60	75.90	3.3	6,469	0.05%
2021/07/13	2	79.20	3	78.77	77.50	-1	6,575	-0.02%
2021/07/12	1	78.20	2	77.80	78.30	-1	6,607	-0.02%
2021/07/09	0	0.00	1	77.60	76.30	-1	6,595	-0.02%
2021/07/08	0	0.00	1	77.60	77.10	-1	6,723	-0.01%
2021/07/07	12.2	77.75	6	77.15	77.00	6.2	6,822	0.09%
2021/07/06	1	78.50	2	78.45	78.00	-1	6,965	-0.01%
2021/07/05	1	79.30	0.2	78.90	79.10	0.8	7,200	0.01%
2021/07/02	1	77.00	3	77.83	77.80	-2	7,272	-0.03%
2021/07/01	5.1	76.97	2	76.70	76.70	3.1	7,342	0.04%
2021/06/30	1	78.50	1	78.80	78.50	0	7,399	0.00%
2021/06/29	7	77.83	3	77.30	77.50	4	7,484	0.05%
2021/06/28	1.1	78.23	1	78.60	78.20	0.1	7,517	0.00%
2021/06/25	5	80.66	7	80.07	79.60	-2	7,529	-0.03%
2021/06/24	2.5	79.82	12	80.28	79.70	-9.5	7,529	-0.13%
2021/06/23	8	79.44	6	79.40	79.40	2	7,520	0.03%
2021/06/22	6	79.30	7.5	79.47	79.40	-1.5	7,527	-0.02%
2021/06/21	10	79.42	13	79.72	79.70	-3	7,593	-0.04%
2021/06/18	33.2	80.93	16	79.13	78.20	17.2	7,613	0.23%
2021/06/17	4	78.55	25.3	78.96	80.00	-21.3	7,505	-0.28%
2021/06/16	0	0.00	1	76.90	76.60	-1	7,592	-0.01%
2021/06/11	0	0.00	1	75.50	76.30	-1	7,731	-0.01%
2021/06/10	0	0.00	1	74.80	75.20	-1	7,783	-0.01%
2021/06/09	6	75.23	0	0.00	74.60	6	7,867	0.08%
2021/06/08	1	77.70	2	76.60	76.10	-1	7,877	-0.01%
2021/06/07	3	74.33	5	76.28	77.00	-2	7,884	-0.03%
2021/06/04	2	75.65	2.8	75.95	75.10	-0.8	7,892	-0.01%
2021/06/03	4	76.80	8	77.13	76.50	-4	7,972	-0.05%
2021/06/02	3	75.83	3	76.23	76.30	0	8,151	0.00%
2021/06/01	1	76.70	0.9	75.70	75.90	0.1	8,275	0.00%
2021/05/31	4	75.63	4	75.43	75.50	0	8,555	0.00%
2021/05/28	1	75.80	8	74.84	76.00	-7	9,043	-0.08%
2021/05/27	3	72.70	6	73.37	73.10	-3	9,086	-0.03%
2021/05/26	0	0.00	6.1	72.37	73.10	-6.1	9,156	-0.07%
2021/05/25	3	70.67	10.5	71.01	70.80	-7.5	9,256	-0.08%
2021/05/24	0	0.00	20	69.34	70.90	-20	9,310	-0.21%
2021/05/21	9	69.47	1	68.90	69.30	8	9,384	0.09%
2021/05/20	5	69.02	8.5	68.37	69.10	-3.5	9,449	-0.04%
2021/05/19	6	66.88	6	67.45	66.80	0	9,421	0.00%
2021/05/18	8.8	66.11	10.1	67.22	68.20	-1.4	9,433	-0.01%
2021/05/17	9	63.89	37.1	64.38	64.80	-28.1	9,396	-0.30%
2021/05/14	11.3	62.43	12	62.45	61.80	-0.8	9,156	-0.01%
2021/05/13	10	61.12	9	61.18	61.80	1	9,102	0.01%
2021/05/12	14	65.96	12	65.26	64.20	2	9,007	0.02%
2021/05/11	15	72.21	9	72.98	71.20	6	8,858	0.07%
2021/05/10	4	76.30	16.5	74.73	76.30	-12.5	8,857	-0.14%
2021/05/07	6	74.53	8.5	74.27	74.90	-2.5	8,907	-0.03%
2021/05/06	10	72.78	4	73.10	72.90	6	9,028	0.07%
2021/05/05	16.2	73.18	13	72.79	72.00	3.2	9,040	0.03%
2021/05/04	29	74.55	32	74.43	73.00	-3	9,100	-0.03%
2021/05/03	30	79.32	13	78.89	77.90	17	9,052	0.19%
2021/04/29	15	81.13	9	81.28	80.80	6	9,174	0.07%
2021/04/28	12	81.34	5	81.34	81.30	7	9,278	0.08%
2021/04/27	12	81.87	2	81.85	81.70	10	9,791	0.10%
2021/04/26	22.5	82.19	6	82.83	82.10	16.5	9,888	0.17%
2021/04/23	8	83.09	5	83.52	82.70	3	9,983	0.03%
2021/04/22	16.2	83.09	11	84.05	82.30	5.2	10,015	0.05%
2021/04/21	29	84.97	34	84.79	83.40	-5	9,934	-0.05%
2021/04/20	16	86.12	25	86.01	86.00	-9	9,803	-0.09%
2021/04/19	18	83.93	25.7	83.84	84.00	-7.7	9,789	-0.08%
2021/04/16	6.2	82.13	1	82.40	81.90	5.2	9,788	0.05%
2021/04/15	5	81.52	4	81.45	82.20	1	9,946	0.01%
2021/04/14	19	81.43	3	82.03	81.20	16	10,053	0.16%
2021/04/13	12	81.91	8.2	82.11	81.60	3.8	10,045	0.04%
2021/04/12	18	83.14	2.3	83.27	82.30	15.7	10,087	0.16%
2021/04/09	19.5	84.30	25	84.70	83.60	-5.5	10,053	-0.05%
2021/04/08	12	83.11	9.3	83.35	82.90	2.7	9,934	0.03%
2021/04/07	8	82.74	7	82.41	82.70	1	9,982	0.01%
2021/04/06	15	82.67	2	82.74	82.90	13	10,037	0.13%
2021/04/01	17	81.61	5	81.84	81.70	12	10,090	0.12%
2021/03/31	9	82.30	1	83.00	82.10	8	10,134	0.08%
2021/03/30	13.5	83.12	0	0.00	83.00	13.5	10,210	0.13%
2021/03/29	10	83.97	1	84.00	83.50	9	10,311	0.09%
2021/03/26	2.3	83.30	8	83.69	84.30	-5.7	10,426	-0.05%
2021/03/25	2.7	83.01	0	0.00	83.00	2.7	10,576	0.03%
2021/03/24	10	83.03	0	0.00	83.10	10	10,717	0.09%
2021/03/23	8	84.69	10	85.83	84.10	-2	10,757	-0.02%
2021/03/22	1	83.40	11	83.75	84.50	-10	10,753	-0.09%
2021/03/19	10	84.04	5	83.90	83.70	5	10,853	0.05%
2021/03/18	7	85.87	8	85.88	85.70	-1	10,791	-0.01%
2021/03/17	3	85.10	41	84.91	84.80	-38	10,871	-0.35%
2021/03/16	14	84.81	1	84.90	85.00	13	10,968	0.12%
2021/03/15	9	84.93	1	84.70	84.70	8	11,109	0.07%
2021/03/12	16	83.51	6	83.58	83.70	10	11,217	0.09%
2021/03/11	10	83.23	2	83.15	83.80	8	11,408	0.07%
2021/03/10	5	82.56	1	83.40	82.50	4	11,617	0.03%
2021/03/09	14	81.98	1	83.00	82.30	13	11,808	0.11%
2021/03/08	22	84.48	26	83.35	83.10	-4	11,923	-0.03%
2021/03/05	17	86.12	9	86.37	86.00	8	11,813	0.07%
2021/03/04	19	88.36	15.1	88.48	88.00	4	11,800	0.03%
2021/03/03	17	87.88	71.9	88.02	86.90	-54.9	11,497	-0.48%
2021/03/02	17	85.94	12	85.61	84.70	5	10,728	0.05%
2021/02/26	16	85.38	7.5	85.49	85.80	8.5	10,785	0.08%
2021/02/25	2	85.95	11	85.97	86.10	-9	10,882	-0.08%
2021/02/24	9	85.83	16.4	86.03	85.50	-7.4	10,861	-0.07%
2021/02/23	16	85.56	27.6	85.38	85.50	-11.6	10,941	-0.11%
2021/02/22	5	85.26	7.5	85.98	85.20	-2.5	11,050	-0.02%
2021/02/19	14	84.71	3	84.53	84.00	11	11,093	0.10%
2021/02/18	3	84.23	8	84.26	83.80	-5	11,244	-0.04%
2021/02/17	12	83.13	35.5	83.18	84.20	-23.5	11,427	-0.21%
2021/02/05	28	80.83	9	80.68	80.60	19	11,468	0.17%
2021/02/04	7	80.16	3	80.27	80.00	4	11,811	0.03%
2021/02/03	14	80.72	6	80.67	80.40	8	12,214	0.07%
2021/02/02	6	80.94	1	82.00	81.20	5	12,580	0.04%
2021/02/01	4	81.15	1.5	80.60	80.80	2.5	12,892	0.02%
2021/01/29	8	83.16	9	83.72	82.50	-1	13,188	-0.01%
2021/01/28	11	82.77	2	83.05	83.10	9	13,491	0.07%
2021/01/27	3.1	83.90	1	83.20	84.90	2.1	13,657	0.02%
2021/01/26	3.6	84.66	5.5	84.77	83.80	-1.9	14,290	-0.01%
2021/01/25	51.1	86.42	6.5	86.54	86.20	44.6	14,724	0.30%
2021/01/22	23	87.52	25.5	87.71	88.30	-2.5	15,040	-0.02%
2021/01/21	10.2	86.35	19.2	86.23	85.20	-9	14,644	-0.06%
2021/01/20	18.5	87.40	36.2	87.34	85.00	-17.7	14,981	-0.12%
2021/01/19	2	83.55	27	83.15	84.00	-25	12,243	-0.20%
2021/01/18	3	79.77	49	82.37	82.30	-46	12,257	-0.38%
2021/01/15	8.3	80.88	6	81.40	79.90	2.3	12,353	0.02%
2021/01/14	12.3	82.21	6	82.18	82.30	6.3	13,122	0.05%
2021/01/13	36	80.05	47	80.89	80.50	-11	14,496	-0.08%
2021/01/12	27.4	79.35	11.5	80.82	77.40	15.9	15,443	0.10%
2021/01/11	12.7	83.44	12.5	83.38	82.80	0.2	13,101	0.00%
2021/01/08	14.4	84.69	27	84.80	84.50	-12.7	15,124	-0.08%