富采 (3714)-第一金-台南券商分點個股進出

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
46.10
漲跌
▲0.45
漲幅
+0.99%
成交量
3,739張
產業
上市光電類股▲0.69%
581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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/11/22	0	0.00	1	46.25	46.10	-1	3,494	-0.03%
2024/11/21	5.4	44.51	1	45.35	45.65	4.4	3,444	0.13%
2024/11/20	2	44.80	2	44.85	44.80	0	3,423	0.00%
2024/11/19	0.1	44.95	7	44.76	44.55	-6.9	3,410	-0.20%
2024/11/18	0.3	44.47	3	44.60	44.50	-2.7	3,402	-0.08%
2024/11/15	0	0.00	10	44.85	45.00	-10	3,393	-0.29%
2024/11/14	0	0.00	1	44.70	44.65	-1	3,395	-0.03%
2024/11/13	0	0.00	1	44.85	44.30	-1	3,382	-0.03%
2024/11/12	3.3	45.04	3	45.03	45.00	0.3	3,391	0.01%
2024/11/11	11.6	45.34	12	45.58	45.40	-0.4	3,370	-0.01%
2024/11/08	12.3	48.25	76	48.88	47.10	-63.7	3,320	-1.92%
2024/11/07	16	47.92	14	48.02	48.05	2	3,242	0.06%
2024/11/06	19.6	47.71	5	47.56	47.35	14.6	3,216	0.45%
2024/11/05	0.4	48.15	0	0.00	47.90	0.4	3,177	0.01%
2024/11/04	0	0.00	4	47.65	47.40	-4	3,119	-0.13%
2024/11/01	1	46.25	0	0.00	47.05	1	3,161	0.03%
2024/10/30	0	0.00	2	46.90	46.75	-2	3,156	-0.06%
2024/10/29	3	46.67	1	46.60	46.50	2	3,151	0.06%
2024/10/28	1	46.75	2	47.33	47.75	-1	3,118	-0.03%
2024/10/25	0	0.00	15	47.55	47.15	-15	3,100	-0.48%
2024/10/24	2	46.98	2	47.53	47.25	0	3,088	0.00%
2024/10/23	1	47.60	6	47.88	47.60	-5	3,052	-0.16%
2024/10/22	2	47.65	5	48.04	48.00	-3	3,033	-0.10%
2024/10/21	9	47.89	2	48.05	48.35	7	3,044	0.23%
2024/10/18	0	0.00	9	46.98	47.35	-9	3,006	-0.30%
2024/10/17	46	47.09	9	46.94	46.65	37	2,910	1.27%
2024/10/16	2	46.90	8	47.00	47.00	-6	2,763	-0.22%
2024/10/15	0	0.00	1	44.80	44.80	-1	2,614	-0.04%
2024/10/14	7	45.20	1	45.20	45.20	6	2,619	0.23%
2024/10/11	7.3	45.10	1	45.85	44.75	6.3	2,654	0.24%
2024/10/09	4	44.70	5	44.57	44.00	-1	2,639	-0.04%
2024/10/08	0	0.00	8	45.11	45.40	-8	2,636	-0.30%
2024/10/07	5	46.40	1.6	46.48	46.55	3.4	2,618	0.13%
2024/10/04	14	46.09	5.2	45.93	46.10	8.8	2,614	0.33%
2024/10/01	0	0.00	2	45.03	45.90	-2	2,663	-0.08%
2024/09/30	0	0.00	4	45.70	45.40	-4	2,686	-0.15%
2024/09/26	10.8	45.80	5	45.29	45.05	5.8	2,676	0.22%
2024/09/25	16	46.84	6	46.63	46.80	10	2,611	0.38%
2024/09/24	3	45.40	19	45.73	45.95	-16	2,437	-0.66%
2024/09/23	45	46.07	7	46.54	46.10	38	2,397	1.59%
2024/09/20	1	44.70	1	44.45	45.15	0	2,219	0.00%
2024/09/19	5	43.35	3	43.38	43.40	2	2,130	0.09%
2024/09/18	6	43.53	9.1	43.60	43.20	-3.1	2,129	-0.15%
2024/09/16	5	42.45	25	42.67	43.30	-20	2,128	-0.94%
2024/09/12	0	41.30	0	0.00	41.20	0	2,092	0.00%
2024/09/11	5.2	39.95	0	0.00	40.00	5.2	2,100	0.25%
2024/09/10	0	0.00	1	40.60	40.50	-1	2,112	-0.05%
2024/09/06	4.8	41.04	12	41.09	41.20	-7.2	2,095	-0.34%
2024/09/05	17	39.24	0	0.00	38.80	17	2,018	0.84%
2024/09/04	20	39.05	0	0.00	38.95	20	2,044	0.98%
2024/09/03	5	41.05	1	40.85	40.70	4	2,076	0.19%
2024/09/02	5	41.25	0	0.00	41.25	5	2,113	0.24%
2024/08/30	1	42.00	6	41.99	42.10	-5	2,166	-0.23%
2024/08/28	0	0.00	3	40.30	40.20	-3	2,175	-0.14%
2024/08/27	0	40.00	10	39.88	40.15	-10	2,204	-0.45%
2024/08/26	0	0.00	5	40.75	40.45	-5	2,303	-0.22%
2024/08/23	5	39.75	0	0.00	39.60	5	2,401	0.21%
2024/08/22	6	39.91	0	0.00	40.00	6	2,625	0.23%
2024/08/21	15	39.98	0	0.00	39.95	15	2,655	0.57%
2024/08/16	10	40.26	0	0.00	40.10	10	2,791	0.36%
2024/08/15	8	39.69	0	0.00	39.50	8	2,832	0.28%
2024/08/14	13	39.72	4	39.93	40.00	9	2,895	0.31%
2024/08/12	5	38.70	0	0.00	38.75	5	2,953	0.17%
2024/08/09	0	0.00	1	39.95	39.55	-1	2,953	-0.03%
2024/08/08	0	0.00	7	39.60	39.35	-7	2,956	-0.24%
2024/08/07	7	39.21	2	39.43	39.35	5	2,957	0.17%
2024/08/06	13	37.07	70	37.10	38.15	-57	2,983	-1.91%
2024/08/05	30	38.65	0	0.00	37.60	30	2,954	1.02%
2024/08/02	1	41.00	0	0.00	40.75	1	2,920	0.03%
2024/08/01	0	0.00	1	42.00	41.95	-1	2,951	-0.03%
2024/07/31	0	41.45	0	0.00	41.00	0	3,002	0.00%
2024/07/30	0	40.50	0	0.00	41.10	0	3,033	0.00%
2024/07/29	0	41.33	0	0.00	41.00	0	3,055	0.00%
2024/07/26	16	40.62	0	0.00	41.15	16	3,076	0.52%
2024/07/22	1	42.00	0	0.00	41.25	1	3,235	0.03%
2024/07/19	8	43.72	0	0.00	43.20	8	3,199	0.25%
2024/07/18	1	44.80	1	45.40	45.60	0	3,134	0.00%
2024/07/17	0	0.00	1	46.00	45.35	-1	3,112	-0.03%
2024/07/16	1	45.30	0.1	45.40	45.30	1	3,114	0.03%
2024/07/15	1	45.66	0	0.00	45.85	1	3,136	0.03%
2024/07/12	0	0.00	1	46.10	46.05	-1	3,126	-0.03%
2024/07/09	3	45.05	0	0.00	45.10	3	3,109	0.10%
2024/07/05	0	0.00	1.3	46.03	46.30	-1.3	3,148	-0.04%
2024/07/04	1	44.85	8	44.76	44.95	-7	3,091	-0.23%
2024/07/03	1	43.45	10	43.45	43.60	-9	3,059	-0.29%
2024/07/02	2	43.03	0	0.00	43.20	2	3,054	0.07%
2024/07/01	1	43.00	0	0.00	43.00	1	3,041	0.03%
2024/06/28	0	0.00	1.3	43.81	43.45	-1.3	3,027	-0.04%
2024/06/25	3	43.68	10	43.90	43.85	-7	3,023	-0.23%
2024/06/24	1	44.85	0	0.00	44.15	1	3,017	0.03%
2024/06/21	2.3	45.41	29	45.36	45.10	-26.7	3,055	-0.87%
2024/06/20	0	0.00	20	45.15	45.20	-20	3,045	-0.66%
2024/06/19	2	44.98	0.1	44.70	44.70	1.9	3,048	0.06%
2024/06/17	20	44.55	25	45.34	45.25	-5	3,042	-0.16%
2024/06/14	0	0.00	3.1	44.31	44.55	-3.1	3,036	-0.10%
2024/06/11	5	43.99	1	43.75	43.70	4	3,054	0.13%
2024/06/07	0	0.00	3	45.03	44.95	-3	3,040	-0.10%
2024/06/06	1	43.10	0.1	43.31	43.05	0.9	3,003	0.03%
2024/06/05	3	43.58	0	0.00	43.60	3	2,978	0.10%
2024/06/04	6	44.48	0	0.00	44.30	6	2,975	0.20%
2024/05/30	4	45.93	0	0.00	45.10	4	3,014	0.13%
2024/05/29	3	47.90	0	0.00	47.00	3	2,972	0.10%
2024/05/28	4	48.00	2	48.30	48.40	2	2,912	0.07%
2024/05/27	0	0.00	2	44.43	44.35	-2	2,712	-0.07%
2024/05/24	2	44.78	0.4	45.29	44.50	1.6	2,709	0.06%
2024/05/23	1	45.50	1	45.55	45.65	0	2,674	0.00%
2024/05/22	1	45.30	1	45.25	46.10	0	2,652	0.00%
2024/05/21	1	44.50	0.5	45.56	45.80	0.5	2,623	0.02%
2024/05/20	0	0.00	0.1	44.70	45.10	-0.1	2,577	0.00%
2024/05/17	2	43.85	0	0.00	43.80	2	2,518	0.08%
2024/05/16	1	44.35	2	43.95	44.35	-1	2,553	-0.04%
2024/05/15	0	0.00	8	43.26	43.00	-8	2,494	-0.32%
2024/05/14	0	0.00	1	43.10	42.80	-1	2,512	-0.04%
2024/05/13	0	0.00	1	42.85	42.85	-1	2,509	-0.04%
2024/05/10	2	42.65	0	0.00	43.00	2	2,501	0.08%
2024/05/08	1	42.90	16	43.51	43.65	-15	2,458	-0.61%
2024/05/07	0	0.00	3	43.13	43.45	-3	2,434	-0.12%
2024/05/06	3.2	43.54	4	43.45	43.30	-0.8	2,390	-0.03%
2024/05/03	2	42.63	11	42.82	42.60	-9	2,330	-0.39%
2024/05/02	0	0.00	12	42.85	43.20	-12	2,301	-0.52%
2024/04/30	21.1	42.78	20	42.56	42.85	1.1	2,285	0.05%
2024/04/29	1	42.45	10	42.64	42.90	-9	2,278	-0.39%
2024/04/26	15	41.36	4.1	41.29	41.15	10.9	2,234	0.49%
2024/04/25	2	40.30	0	0.00	40.40	2	2,153	0.09%
2024/04/24	0	0.00	2	40.13	40.30	-2	2,143	-0.09%
2024/04/23	0	0.00	3	39.90	39.80	-3	2,166	-0.14%
2024/04/22	2	39.58	4	39.43	39.50	-2	2,200	-0.09%
2024/04/19	10	38.90	25	38.47	38.55	-15	2,174	-0.69%
2024/04/18	10	39.55	0.1	39.65	39.75	9.9	2,148	0.46%
2024/04/17	0	0.00	1	39.20	39.40	-1	2,144	-0.05%
2024/04/16	1	39.64	10	39.07	38.85	-9	2,150	-0.42%
2024/04/15	0	0.00	1	40.25	40.20	-1	2,150	-0.05%
2024/04/12	6	39.97	0	0.00	40.10	6	2,277	0.26%
2024/04/11	8	40.35	0	0.00	40.60	8	2,264	0.35%
2024/04/10	2	39.95	0	0.00	39.90	2	2,195	0.09%
2024/04/09	10	39.45	0	0.00	39.05	10	2,189	0.46%
2024/04/03	0	38.80	0	0.00	38.60	0	2,164	0.00%
2024/04/02	0	39.20	0	0.00	39.05	0	2,178	0.00%
2024/04/01	0	0.00	3.5	39.01	39.50	-3.5	2,199	-0.16%
2024/03/29	4.1	38.31	12	38.26	38.30	-7.9	2,202	-0.36%
2024/03/28	0.1	38.83	1	38.70	38.65	-0.9	2,226	-0.04%
2024/03/27	1	38.70	15	38.75	39.00	-14	2,225	-0.63%
2024/03/26	2.2	38.95	0	0.00	38.60	2.2	2,198	0.10%
2024/03/25	5	40.10	0	0.00	39.80	5	2,143	0.23%
2024/03/22	2	40.00	0.3	40.15	40.05	1.7	2,130	0.08%
2024/03/21	9	40.20	13.4	40.35	40.25	-4.4	2,121	-0.21%
2024/03/20	2	39.80	1	39.85	39.90	1	2,123	0.05%
2024/03/19	0	0.00	2	40.05	39.90	-2	2,111	-0.09%
2024/03/18	0.2	40.03	0	0.00	40.00	0.2	2,096	0.01%
2024/03/15	4	39.55	0	0.00	39.65	4	2,075	0.19%
2024/03/14	1	40.10	60	40.01	39.90	-59	2,045	-2.88%
2024/03/13	1	40.25	0	40.30	40.20	1	2,022	0.05%
2024/03/12	0.1	40.83	0	40.90	41.00	0.1	2,006	0.00%
2024/03/11	0	40.55	6	40.30	40.70	-6	1,992	-0.30%
2024/03/08	15.1	40.26	5	40.30	40.15	10.1	1,979	0.51%
2024/03/07	34.2	41.15	0	0.00	40.95	34.2	1,919	1.78%
2024/03/06	5	41.70	0	0.00	41.95	5	1,868	0.27%
2024/03/05	1	41.30	0	0.00	42.35	1	1,845	0.05%
2024/03/04	15.1	41.53	0	0.00	41.50	15.1	1,815	0.83%
2024/03/01	4.3	42.17	15	42.00	42.00	-10.7	1,773	-0.60%
2024/02/29	4.1	42.77	0	0.00	42.90	4.1	1,732	0.24%
2024/02/26	1.1	43.54	0	0.00	43.45	1.1	1,700	0.06%
2024/02/23	0	0.00	7	44.45	44.30	-7	1,672	-0.42%
2024/02/22	2	45.38	1	45.50	44.95	1	1,673	0.06%
2024/02/21	3	44.65	0	0.00	44.65	3	1,669	0.18%
2024/02/20	0	0.00	2	44.80	44.75	-2	1,667	-0.12%
2024/02/19	0	0.00	17	45.08	45.10	-17	1,666	-1.02%
2024/02/16	3	43.85	2	43.70	43.70	1	1,655	0.06%
2024/02/15	0	0.00	1	42.95	43.35	-1	1,639	-0.06%
2024/01/31	5	42.25	0	0.00	42.05	5	1,576	0.32%
2024/01/30	4	42.08	0	0.00	42.00	4	1,569	0.25%
2024/01/29	0	0.00	3	42.55	42.60	-3	1,565	-0.19%
2024/01/26	3	43.00	2	43.05	42.95	1	1,570	0.06%
2024/01/24	1	43.60	4	43.88	43.75	-3	1,637	-0.18%
2024/01/23	5	43.12	1	43.25	42.85	4	1,631	0.25%
2024/01/22	5	42.35	8	42.24	42.60	-3	1,614	-0.19%
2024/01/18	0.1	42.90	0	0.00	42.50	0.1	1,564	0.01%
2024/01/17	4	43.08	0	0.00	42.60	4	1,551	0.26%
2024/01/16	6	43.59	0	0.00	43.65	6	1,514	0.40%
2024/01/15	0	0.00	1	44.65	44.60	-1	1,477	-0.07%
2024/01/12	1	44.50	0	0.00	44.35	1	1,491	0.07%
2024/01/10	1.1	44.79	0	0.00	44.50	1.1	1,561	0.07%
2024/01/08	6	47.27	8.2	47.45	46.60	-2.2	1,523	-0.14%
2024/01/05	0	0.00	1	45.45	45.60	-1	1,389	-0.07%
2024/01/03	0	0.00	1	45.30	45.05	-1	1,395	-0.07%
2024/01/02	0.1	46.20	0	0.00	46.35	0.1	1,371	0.00%
2023/12/29	0.1	46.45	0	0.00	46.30	0.1	1,373	0.00%
2023/12/28	1	45.80	1	45.85	46.15	0	1,391	0.00%
2023/12/27	2	46.48	0	0.00	46.25	2	1,379	0.15%
2023/12/26	0	0.00	0.6	46.05	46.10	-0.6	1,356	-0.04%
2023/12/25	0	0.00	0.2	45.60	45.60	-0.2	1,334	-0.01%
2023/12/21	1.1	43.36	1	43.40	43.40	0.1	1,285	0.01%
2023/12/20	0	0.00	1	43.65	43.65	-1	1,283	-0.08%
2023/12/19	1.1	43.85	12	43.94	43.40	-10.9	1,278	-0.85%
2023/12/18	0.1	45.10	0	0.00	44.65	0.1	1,273	0.00%
2023/12/13	0	0.00	5	44.40	44.70	-5	1,247	-0.40%
2023/12/11	1	44.30	0	0.00	44.20	1	1,270	0.08%
2023/12/08	0	0.00	5	44.65	44.60	-5	1,272	-0.39%
2023/12/07	0.1	44.70	0	0.00	44.25	0.1	1,277	0.01%
2023/12/06	2	45.00	0	0.00	44.95	2	1,274	0.16%
2023/11/30	1	46.00	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0	0.00	1	45.80	45.75	-1	1,292	-0.08%
2023/11/27	1	45.10	0	0.00	44.90	1	1,281	0.08%
2023/11/24	0	0.00	1	45.40	45.60	-1	1,284	-0.08%
2023/11/22	0	0.00	1	44.95	45.15	-1	1,267	-0.08%
2023/11/17	0	0.00	0.5	44.62	44.70	-0.5	1,245	-0.04%
2023/11/15	1	44.60	4	44.33	44.55	-3	1,253	-0.24%
2023/11/13	0	0.00	1	43.00	42.95	-1	1,230	-0.08%
2023/11/07	0	0.00	1	43.60	43.20	-1	1,324	-0.08%
2023/11/03	2	43.28	2	43.38	43.65	0	1,361	0.00%
2023/11/01	7	43.30	0	0.00	42.25	7	1,415	0.49%
2023/10/31	3	41.90	3	41.65	41.20	0	1,403	0.00%
2023/10/25	1	42.70	2	42.85	42.50	-1	1,602	-0.06%
2023/10/20	3	41.83	0	0.00	41.90	3	1,639	0.18%
2023/10/19	1	42.40	0	0.00	42.35	1	1,649	0.06%
2023/10/18	3	42.37	1	42.15	43.40	2	1,650	0.12%
2023/10/17	0	0.00	20	43.11	42.95	-20	1,591	-1.26%
2023/10/12	0	0.00	150	43.95	43.80	-150	1,635	-9.17%	大賣/鉅額交易
2023/10/11	2	43.80	2	43.70	43.65	0	1,645	0.00%
2023/10/06	0	0.00	2	43.75	43.70	-2	1,664	-0.12%
2023/10/05	10	43.95	2	43.43	43.90	8	1,682	0.48%
2023/10/04	6	43.19	0	0.00	42.85	6	1,694	0.35%
2023/10/03	2	43.95	5	44.58	43.85	-3	1,690	-0.18%
2023/10/02	0	0.00	6	44.23	44.15	-6	1,720	-0.35%
2023/09/28	0	0.00	3	44.02	43.90	-3	1,759	-0.17%
2023/09/27	0.2	44.33	3	44.20	44.20	-2.8	1,773	-0.16%
2023/09/26	0	0.00	6	44.46	44.40	-6	1,788	-0.34%
2023/09/22	0	0.00	4	45.00	45.00	-4	1,800	-0.22%
2023/09/21	1	44.60	0	0.00	44.60	1	1,810	0.06%
2023/09/14	0	0.00	0.1	46.60	46.70	-0.1	1,927	0.00%
2023/09/08	0.1	45.65	0	0.00	45.45	0.1	2,196	0.00%
2023/09/05	0	0.00	1	46.50	46.40	-1	2,265	-0.04%
2023/09/04	6	45.76	5	45.70	45.95	1	2,294	0.04%
2023/09/01	3	46.75	0.1	46.80	46.70	2.9	2,337	0.12%
2023/08/31	9	45.70	0	0.00	45.45	9	2,350	0.38%
2023/08/25	0	0.00	0.2	45.10	44.85	-0.2	2,498	-0.01%
2023/08/22	1	44.35	0	0.00	44.40	1	2,670	0.04%
2023/08/21	0.1	45.00	0	0.00	44.65	0.1	2,670	0.00%
2023/08/17	0.1	45.15	0	0.00	45.30	0.1	2,681	0.00%
2023/08/16	0	0.00	7.4	44.87	44.70	-7.4	2,684	-0.27%
2023/08/14	5.2	45.78	29.6	45.24	45.25	-24.4	2,674	-0.91%
2023/08/10	15	47.08	0	0.00	46.85	15	2,652	0.57%
2023/08/09	2	48.03	0	0.00	48.00	2	2,636	0.08%
2023/08/08	5	48.40	0	0.00	48.10	5	2,635	0.19%
2023/08/07	2	48.85	0	0.00	49.20	2	2,614	0.08%
2023/08/04	10	50.04	23	50.21	49.80	-13	2,602	-0.50%
2023/08/02	1	50.30	0	0.00	50.80	1	2,582	0.04%
2023/08/01	4	51.93	1.1	52.98	51.60	3	2,620	0.11%
2023/07/27	0	0.00	1.1	50.10	49.95	-1.1	2,504	-0.04%
2023/07/25	2	48.60	0	0.00	48.50	2	2,515	0.08%
2023/07/24	17.1	48.51	1	48.20	48.45	16.1	2,521	0.64%
2023/07/21	11	49.63	0	0.00	49.15	11	2,528	0.43%
2023/07/20	1	50.20	2	50.00	49.95	-1	2,587	-0.04%
2023/07/19	4	49.36	0	0.00	49.10	4	2,594	0.15%
2023/07/18	36	49.73	0	0.00	49.50	36	2,641	1.36%
2023/07/17	0	0.00	30.1	49.45	50.50	-30.1	2,696	-1.11%
2023/07/13	30	49.05	1	49.45	48.80	29	2,804	1.03%
2023/07/10	0	0.00	0.5	49.35	49.00	-0.5	2,904	-0.02%
2023/07/07	2	49.58	1	49.50	49.45	1	2,932	0.03%
2023/07/06	2	50.55	0	0.00	50.30	2	2,992	0.07%
2023/07/05	1	51.20	0	0.00	51.10	1	2,980	0.03%
2023/07/03	0	0.00	1	51.90	51.60	-1	3,013	-0.03%
2023/06/28	9	51.70	0	0.00	51.20	9	3,222	0.28%
2023/06/27	11	52.55	0	0.00	51.50	11	3,327	0.33%
2023/06/26	14	53.13	30	53.33	53.10	-16	3,678	-0.43%
2023/06/21	0	0.00	5	54.00	53.10	-5	4,167	-0.12%
2023/06/20	9	53.04	1	53.00	53.10	8	4,202	0.19%
2023/06/19	30	52.95	1	54.00	53.80	29	4,263	0.68%
2023/06/15	1	51.80	0	0.00	51.70	1	4,154	0.02%
2023/06/14	12.4	53.26	7.1	52.88	52.40	5.3	4,132	0.13%
2023/06/13	5	52.98	6	52.83	53.00	-1	4,031	-0.02%
2023/06/12	1	51.70	0.5	51.70	51.90	0.5	4,001	0.01%
2023/06/08	1	52.70	1	53.00	52.40	0	3,997	0.00%
2023/06/07	1.1	52.99	3	53.03	53.00	-1.9	4,021	-0.05%
2023/06/06	0.2	52.60	1	52.70	52.70	-0.8	4,001	-0.02%
2023/06/05	1.3	52.81	7	52.54	52.60	-5.7	4,025	-0.14%
2023/06/02	0	0.00	2	51.60	51.40	-2	4,000	-0.05%
2023/05/31	3	51.23	1	51.40	51.20	2	4,171	0.05%
2023/05/30	11	52.12	1.1	52.28	51.70	9.9	4,221	0.23%
2023/05/29	1	49.95	0	0.00	49.90	1	4,183	0.02%
2023/05/25	0.2	49.53	0	0.00	49.80	0.2	4,252	0.00%
2023/05/24	0.3	49.65	0	0.00	49.70	0.3	4,264	0.01%
2023/05/23	2	49.40	0	0.00	49.55	2	4,253	0.05%
2023/05/22	0.1	49.35	0	0.00	49.40	0.1	4,259	0.00%
2023/05/19	2	48.55	0	0.00	48.60	2	4,270	0.05%
2023/05/12	1	46.65	0	0.00	47.05	1	4,265	0.02%
2023/05/11	0.3	47.10	0	0.00	46.65	0.3	4,283	0.01%
2023/05/10	1	47.50	0	0.00	47.40	1	4,273	0.02%
2023/05/09	2	47.70	0	0.00	47.65	2	4,302	0.05%
2023/05/08	4.1	47.62	2	48.90	47.60	2.1	4,328	0.05%
2023/05/05	6	49.06	1	49.10	49.05	5	4,276	0.12%
2023/05/04	5	49.45	1	49.30	49.60	4	4,358	0.09%
2023/05/03	1	49.50	2.8	49.50	49.50	-1.8	4,427	-0.04%
2023/04/28	5	49.70	0.3	49.80	49.90	4.7	4,512	0.10%
2023/04/27	2	49.35	0	0.00	49.35	2	4,492	0.04%
2023/04/25	4	50.63	0	0.00	49.70	4	4,496	0.09%
2023/04/20	2	52.55	2	53.10	52.30	0	4,709	0.00%
2023/04/19	0	0.00	2	54.00	53.60	-2	4,712	-0.04%
2023/04/18	2	54.25	3	54.47	53.90	-1	4,725	-0.02%
2023/04/17	3	53.70	1	53.80	53.90	2	4,702	0.04%
2023/04/14	13	53.80	0	0.00	53.80	13	4,682	0.28%
2023/04/13	7	53.31	0	0.00	53.00	7	4,615	0.15%
2023/04/12	0	0.00	3	53.80	53.80	-3	4,575	-0.07%
2023/04/11	3	53.40	2	54.00	54.20	1	4,542	0.02%
2023/04/10	1	52.30	7	52.34	52.20	-6	4,466	-0.13%
2023/04/07	0	0.00	1.5	52.82	52.40	-1.5	4,439	-0.03%
2023/04/06	0	0.00	1	52.50	52.30	-1	4,413	-0.02%
2023/03/31	4.1	53.55	0	0.00	53.20	4.1	4,374	0.09%
2023/03/30	1	53.30	1	53.70	53.10	0	4,330	0.00%
2023/03/29	2.4	53.82	1	53.10	53.10	1.4	4,316	0.03%
2023/03/28	1	53.20	0	0.00	53.30	1	4,231	0.02%
2023/03/27	30.1	55.34	11	55.31	54.00	19.1	4,160	0.46%
2023/03/24	17	53.81	74.2	54.67	55.70	-57.2	3,841	-1.49%
2023/03/23	5.1	50.66	3.5	50.94	50.70	1.6	3,376	0.05%
2023/03/22	4	50.90	2.1	51.01	51.00	1.9	3,377	0.06%
2023/03/21	4	49.55	0	0.00	49.25	4	3,369	0.12%
2023/03/20	6	48.53	0	0.00	48.80	6	3,368	0.18%
2023/03/16	8	47.76	4	47.60	47.75	4	3,406	0.12%
2023/03/15	4	48.33	2	48.40	48.00	2	3,425	0.06%
2023/03/13	0.1	47.95	0	0.00	48.85	0.1	3,453	0.00%
2023/03/09	1	50.20	1	50.70	50.00	0	3,442	0.00%
2023/03/08	1.3	51.02	1	50.90	51.10	0.3	3,450	0.01%
2023/03/07	2	50.10	0	0.00	50.50	2	3,408	0.06%
2023/03/06	0	50.20	0	0.00	50.10	0	3,385	0.00%
2023/03/03	0	0.00	14	48.36	48.65	-14	3,309	-0.42%
2023/03/02	12.2	46.32	8	46.45	46.45	4.2	3,204	0.13%
2023/03/01	13.2	47.16	3	47.10	47.15	10.2	3,136	0.33%
2023/02/24	0	49.50	0	0.00	49.15	0	3,040	0.00%
2023/02/21	1	50.20	5	50.20	50.10	-4	3,012	-0.13%
2023/02/20	1	50.30	0	0.00	50.40	1	3,075	0.03%
2023/02/17	5	49.75	1	50.00	49.80	4	3,135	0.13%
2023/02/16	0	0.00	0	48.80	49.40	0	3,203	0.00%
2023/02/10	0	0.00	5	49.20	48.60	-5	3,575	-0.14%
2023/02/09	0	49.65	1	49.60	49.50	-1	3,584	-0.03%
2023/02/08	0	0.00	0.1	50.30	50.30	-0.1	3,610	0.00%
2023/02/07	0	0.00	1.1	50.39	50.40	-1.1	3,610	-0.03%
2023/02/03	0	0.00	2	50.80	50.50	-2	3,572	-0.06%
2023/02/02	2.1	51.65	9	51.36	51.00	-7	3,538	-0.20%
2023/02/01	7	50.30	14	50.97	51.20	-7	3,466	-0.20%
2023/01/31	2	49.90	1	50.10	50.00	1	3,418	0.03%
2023/01/17	0	48.95	0	0.00	48.75	0	3,342	0.00%
2023/01/16	0.1	48.66	0	0.00	48.75	0.1	3,342	0.00%
2023/01/13	0	0.00	5	49.00	48.85	-5	3,331	-0.15%
2023/01/12	4	49.65	4	49.56	49.30	0	3,357	0.00%
2023/01/11	12	50.32	4	50.70	50.20	8	3,330	0.24%
2023/01/10	2	49.80	11	50.00	50.10	-9	3,233	-0.28%
2023/01/09	1	48.35	1	47.95	48.35	0	3,069	0.00%
2023/01/05	3	47.92	2	47.98	48.05	1	3,003	0.03%
2023/01/04	0	0.00	1	46.25	46.60	-1	2,941	-0.03%
2022/12/28	0	0.00	2	45.80	45.60	-2	3,008	-0.07%
2022/12/22	1	47.05	0	0.00	47.05	1	3,086	0.03%
2022/12/21	2	47.40	2	47.95	47.00	0	3,128	0.00%
2022/12/19	2	47.95	0	0.00	48.45	2	3,271	0.06%
2022/12/16	0	0.00	2	48.85	48.70	-2	3,311	-0.06%
2022/12/15	0	0.00	2	48.75	48.85	-2	3,281	-0.06%
2022/12/14	3	48.83	3	49.05	49.20	0	3,271	0.00%
2022/12/13	6	48.22	8	47.63	48.25	-2	3,195	-0.06%
2022/12/09	3	47.20	2	47.18	46.45	1	3,163	0.03%
2022/12/08	1	46.80	2	46.63	46.60	-1	3,139	-0.03%
2022/12/07	1	46.00	8	46.21	46.10	-7	3,151	-0.22%
2022/12/06	1	47.55	4	47.79	47.10	-3	3,142	-0.10%
2022/12/05	1	48.25	2	48.53	48.25	-1	3,117	-0.03%
2022/12/02	2	47.58	0	0.00	47.70	2	3,101	0.06%
2022/12/01	0	0.00	3	47.43	47.30	-3	3,097	-0.10%
2022/11/30	1	46.75	2	46.60	47.00	-1	3,108	-0.03%
2022/11/28	0	45.43	0	0.00	45.70	0	3,105	0.00%
2022/11/24	0	0.00	1	46.50	46.50	-1	3,140	-0.03%
2022/11/23	3	46.20	0	0.00	46.00	3	3,177	0.09%
2022/11/18	0	0.00	1	45.75	45.75	-1	3,220	-0.03%
2022/11/17	1	46.40	1	46.20	46.50	0	3,202	0.00%
2022/11/16	0	0.00	1	46.20	46.50	-1	3,187	-0.03%
2022/11/15	10	46.00	0	0.00	46.20	10	3,176	0.31%
2022/11/14	3	46.50	0	0.00	46.00	3	3,231	0.09%
2022/11/11	3	45.00	3	44.80	44.95	0	3,195	0.00%
2022/11/10	5	43.95	2	44.35	44.45	3	3,173	0.09%
2022/11/09	2	44.35	2	44.25	44.25	0	3,162	0.00%
2022/11/08	0	0.00	21	43.22	42.95	-21	3,088	-0.68%
2022/11/07	1	41.00	1	41.50	41.65	0	3,075	0.00%
2022/11/02	0	0.00	10	43.00	42.45	-10	3,087	-0.32%
2022/10/31	1	41.00	0	0.00	41.10	1	3,138	0.03%
2022/10/27	0	0.00	1	42.60	42.60	-1	3,166	-0.03%
2022/10/18	0	43.60	0	0.00	43.65	0	3,831	0.00%
2022/10/14	0	0.00	2.2	42.82	43.00	-2.2	3,880	-0.06%
2022/10/13	0.1	41.50	0	0.00	40.55	0.1	3,890	0.00%
2022/10/06	0	0.00	1	43.95	43.50	-1	3,908	-0.03%
2022/10/05	1	43.90	1	43.80	43.25	0	3,915	0.00%
2022/10/04	1	43.00	0	0.00	43.10	1	3,920	0.03%
2022/10/03	0	0.00	1.3	41.12	41.65	-1.3	3,915	-0.03%
2022/09/28	1	41.40	0	0.00	40.05	1	4,056	0.02%
2022/09/26	25	41.31	9	41.27	40.20	16	4,066	0.39%
2022/09/23	10	44.60	0	0.00	43.90	10	4,046	0.25%
2022/09/22	5	45.10	0.3	45.05	45.45	4.7	4,042	0.12%
2022/09/21	1	45.80	0	0.00	45.65	1	4,062	0.02%
2022/09/19	10	46.58	5	46.25	46.25	5	4,136	0.12%
2022/09/16	2	47.15	0	0.00	46.85	2	4,217	0.05%
2022/09/15	3	47.80	0	0.00	47.80	3	4,268	0.07%
2022/09/14	0	0.00	2	48.00	48.15	-2	4,373	-0.05%
2022/09/12	0.1	49.40	0	0.00	49.35	0.1	4,608	0.00%
2022/09/08	4	48.75	1	48.25	48.85	3	4,719	0.06%
2022/09/06	8	48.84	0	0.00	48.50	8	4,851	0.16%
2022/09/05	1	51.00	8	50.03	50.10	-7	4,850	-0.14%
2022/09/01	1	51.60	1	52.00	51.60	0	4,929	0.00%
2022/08/31	7	51.50	0	0.00	51.60	7	4,911	0.14%
2022/08/26	0	0.00	3	52.00	51.60	-3	4,968	-0.06%
2022/08/24	0	0.00	24	50.70	50.60	-24	5,118	-0.47%
2022/08/22	12	51.35	7	51.86	51.30	5	5,278	0.09%
2022/08/19	7	52.43	4	52.70	52.70	3	5,298	0.06%
2022/08/18	3	51.40	0	0.00	51.30	3	5,309	0.06%
2022/08/17	0	0.00	4.1	52.13	52.30	-4.1	5,316	-0.08%
2022/08/15	0	0.00	0.1	51.00	51.30	-0.1	5,343	0.00%
2022/08/11	2	48.70	0	0.00	49.10	2	5,628	0.04%
2022/08/10	1	47.90	0	0.00	47.60	1	5,761	0.02%
2022/08/09	1	47.10	0	0.00	47.35	1	5,969	0.02%
2022/08/08	2	47.43	1	47.60	47.65	1	6,011	0.02%
2022/08/05	10	47.90	0	0.00	48.35	10	6,018	0.17%
2022/08/03	3	46.90	1	47.30	46.95	2	6,057	0.03%
2022/08/02	1	47.80	2	48.05	47.50	-1	6,116	-0.02%
2022/08/01	0	0.00	0.1	49.45	49.45	-0.1	6,186	0.00%
2022/07/29	1	49.30	1	49.20	49.45	0	6,219	0.00%
2022/07/28	1	48.90	1	48.80	48.70	0	6,266	0.00%
2022/07/27	12.1	49.64	8.1	49.68	49.65	3.9	6,253	0.06%
2022/07/26	20	53.05	7.2	52.27	51.60	12.8	6,171	0.21%
2022/07/25	5	50.50	12	50.96	51.60	-7	5,855	-0.12%
2022/07/22	1	51.10	3	51.37	51.20	-2	5,928	-0.03%
2022/07/21	0	0.00	2.3	51.23	51.70	-2.3	6,093	-0.04%
2022/07/20	0	0.00	0.5	51.10	50.60	-0.5	6,118	-0.01%
2022/07/19	6	49.83	0	0.00	50.50	6	6,239	0.10%
2022/07/18	0	0.00	20	50.10	50.40	-20	6,351	-0.31%
2022/07/14	0	0.00	0.3	47.94	48.55	-0.3	6,424	0.00%
2022/07/13	8	47.46	1	47.40	47.35	7	6,440	0.11%
2022/07/12	0	0.00	2.5	46.45	46.10	-2.5	6,520	-0.04%
2022/07/11	0.1	48.45	0	0.00	48.55	0.1	6,623	0.00%
2022/07/07	0	0.00	3	47.30	47.85	-3	6,678	-0.04%
2022/07/06	23.2	46.14	1	45.65	45.65	22.2	6,726	0.33%
2022/07/05	3	47.72	2.2	47.75	48.60	0.9	6,922	0.01%
2022/07/04	18.3	47.78	1.3	48.62	47.75	17	6,924	0.25%
2022/07/01	3	48.30	2	48.05	47.55	1	6,997	0.01%
2022/06/30	4	51.00	35	51.11	50.70	-31	6,946	-0.45%
2022/06/29	4	52.60	0	0.00	52.60	4	6,934	0.06%
2022/06/28	0	0.00	0.1	52.70	52.40	-0.1	6,962	0.00%
2022/06/27	0	0.00	0.3	51.90	52.10	-0.3	7,128	0.00%
2022/06/24	0.2	51.20	2.3	51.35	51.00	-2.1	7,542	-0.03%
2022/06/23	8	49.73	0	0.00	49.45	8	7,530	0.11%
2022/06/22	1.5	50.08	2	50.00	49.70	-0.6	7,538	-0.01%
2022/06/21	2	51.60	17.3	51.08	52.00	-15.3	7,515	-0.20%
2022/06/20	0.1	50.10	6	50.04	49.30	-5.9	7,558	-0.08%
2022/06/17	3	52.20	1	52.00	52.10	2	7,487	0.03%
2022/06/16	23.2	55.36	1	55.00	53.90	22.2	7,518	0.30%
2022/06/15	6	56.82	2	57.50	56.50	4	7,647	0.05%
2022/06/14	2	57.45	0	0.00	57.40	2	7,829	0.03%
2022/06/13	14.1	57.84	0	0.00	57.50	14.1	7,996	0.18%
2022/06/10	5.1	59.76	0	0.00	59.60	5.1	8,249	0.06%
2022/06/09	0	0.00	6	60.50	60.70	-6	8,367	-0.07%
2022/06/08	4.6	61.14	3	60.93	60.40	1.6	8,512	0.02%
2022/06/07	1	61.90	0	0.00	61.90	1	8,811	0.01%
2022/06/06	0.1	61.90	0	0.00	62.60	0.1	9,027	0.00%
2022/06/02	3.5	62.69	2	62.60	62.30	1.5	9,578	0.02%
2022/06/01	2	62.95	2	62.90	62.90	0	10,022	0.00%
2022/05/31	4	63.95	15.4	64.01	63.50	-11.4	10,685	-0.11%
2022/05/30	3.1	63.83	0	0.00	64.10	3.1	10,894	0.03%
2022/05/27	3.1	63.13	2	63.25	63.00	1.1	11,305	0.01%
2022/05/26	21	62.97	7	63.47	62.50	14	11,909	0.12%
2022/05/25	2	62.60	4	62.60	62.60	-2	13,324	-0.02%
2022/05/24	0	0.00	3	61.73	61.40	-3	13,840	-0.02%
2022/05/23	7	62.60	12	62.70	62.50	-5	14,306	-0.03%
2022/05/20	22.1	63.01	10.1	62.70	63.00	12	15,161	0.08%
2022/05/19	6.1	63.10	3	63.07	63.80	3.1	15,365	0.02%
2022/05/18	61	61.98	8	62.14	61.80	53	15,854	0.33%
2022/05/17	5	61.84	4	62.03	62.50	1	16,321	0.01%
2022/05/16	0.1	59.70	3	60.10	59.60	-2.9	17,397	-0.02%
2022/05/13	0.1	59.00	1	59.10	59.10	-0.9	18,237	0.00%
2022/05/12	1	58.20	2	58.20	57.50	-1	18,911	-0.01%
2022/05/11	1	58.30	0	0.00	58.00	1	19,436	0.01%
2022/05/10	1	58.00	4	57.08	58.90	-3	20,231	-0.01%
2022/05/09	4	58.38	2	59.20	57.10	2	21,633	0.01%
2022/05/06	7	60.39	2	60.45	60.80	5	22,152	0.02%
2022/05/05	2	60.85	2	60.80	60.60	0	22,940	0.00%
2022/05/04	5	60.40	0.1	59.80	59.60	4.9	23,710	0.02%
2022/05/03	0	0.00	1	60.20	60.50	-1	24,349	0.00%
2022/04/29	2.1	60.23	1	58.60	58.70	1.1	25,173	0.00%
2022/04/28	1	58.90	0	0.00	58.90	1	25,896	0.00%
2022/04/27	2	57.45	1	57.50	57.90	1	27,075	0.00%
2022/04/26	0	0.00	1	59.60	59.20	-1	28,268	0.00%
2022/04/25	5	59.50	6	59.13	59.10	-1	29,290	0.00%
2022/04/22	5	62.90	1	62.60	62.10	4	30,060	0.01%
2022/04/21	5	62.02	1	61.90	62.10	4	30,703	0.01%
2022/04/20	6	62.13	0	0.00	62.10	6	31,446	0.02%
2022/04/19	2	63.40	1	62.60	62.40	1	32,364	0.00%
2022/04/18	13.1	62.74	1	63.30	62.30	12.1	33,514	0.04%
2022/04/15	13	63.78	0	0.00	62.90	13	34,592	0.04%
2022/04/14	3	65.40	0	0.00	65.50	3	35,611	0.01%
2022/04/13	2	65.50	2	65.40	65.80	0	36,100	0.00%
2022/04/12	10	65.59	5	64.80	64.80	5	36,756	0.01%
2022/04/11	14	66.66	3	66.27	65.50	11	36,704	0.03%
2022/04/08	15.1	68.68	2	68.20	68.60	13.1	36,499	0.04%
2022/04/07	11.3	69.45	4	69.38	68.40	7.3	36,448	0.02%
2022/04/06	13	70.12	7	70.09	70.40	6	36,319	0.02%
2022/04/01	4	70.88	2	71.00	71.20	2	36,277	0.01%
2022/03/31	6	71.80	7.3	72.30	71.50	-1.3	36,243	0.00%
2022/03/30	31.2	73.56	2.1	73.13	72.20	29.1	36,175	0.08%
2022/03/29	83.1	73.62	42	73.71	73.90	41.1	35,984	0.11%
2022/03/28	1.1	69.51	0.3	69.90	69.80	0.8	35,529	0.00%
2022/03/25	11.1	71.01	2	71.05	70.70	9.1	35,455	0.03%
2022/03/24	2.1	71.00	2	71.70	72.10	0.1	35,367	0.00%
2022/03/23	3.1	71.78	0	0.00	71.60	3.1	35,323	0.01%
2022/03/22	2	71.60	1	71.60	71.80	1	35,238	0.00%
2022/03/21	6.1	72.20	11	72.41	72.30	-4.9	35,157	-0.01%
2022/03/18	33.2	70.81	14	70.54	71.80	19.2	35,096	0.05%
2022/03/17	23	71.33	27	70.75	71.60	-4	34,960	-0.01%
2022/03/16	17.3	69.68	14	70.01	68.50	3.3	34,790	0.01%
2022/03/15	24	68.58	11	68.85	69.40	13	34,637	0.04%
2022/03/14	52	71.55	4	72.05	71.20	48	34,394	0.14%
2022/03/11	76	71.29	3.3	71.23	71.10	72.7	34,263	0.21%
2022/03/10	76.3	71.59	97	71.19	71.00	-20.7	34,145	-0.06%
2022/03/09	11.3	69.75	9.3	69.69	69.90	2	33,836	0.01%
2022/03/08	15	70.50	10	70.89	68.60	5	33,819	0.01%
2022/03/07	10	71.66	19	71.54	71.30	-9	33,300	-0.03%
2022/03/04	47.2	76.01	73	75.51	74.30	-25.8	32,853	-0.08%
2022/03/03	29	78.89	6	79.10	78.70	23	32,178	0.07%
2022/03/02	24.6	78.18	18	78.50	78.50	6.6	31,991	0.02%
2022/03/01	85.5	79.66	68.3	79.47	80.10	17.2	31,546	0.05%
2022/02/25	45.7	80.74	24	81.93	79.00	21.7	30,972	0.07%
2022/02/24	34.1	87.13	16.2	86.80	85.80	17.9	29,671	0.06%
2022/02/23	24.6	88.91	45	89.29	90.30	-20.4	29,280	-0.07%
2022/02/22	152	89.81	139.1	89.11	86.90	12.9	28,803	0.04%	大買/大賣/
2022/02/21	56	89.02	51	88.51	88.40	5	27,971	0.02%
2022/02/18	101.1	89.83	61.5	90.25	90.30	39.6	27,695	0.14%	大買/
2022/02/17	43.1	92.26	47	92.74	92.00	-3.9	27,061	-0.01%
2022/02/16	87.2	93.97	92	93.81	91.80	-4.9	26,492	-0.02%
2022/02/15	82.4	98.11	111	97.26	95.30	-28.6	25,583	-0.11%	大賣/
2022/02/14	49.5	98.23	43	99.27	100.00	6.5	25,125	0.03%
2022/02/11	60	101.00	20	101.61	100.00	40	24,836	0.16%
2022/02/10	98	102.10	19.2	101.59	101.00	78.8	24,267	0.32%
2022/02/09	96.3	99.03	154.3	100.39	103.50	-58	23,517	-0.25%	大賣/
2022/02/08	11	94.36	16.9	95.01	94.80	-5.9	22,098	-0.03%
2022/02/07	23	92.63	22	93.28	93.40	1	21,517	0.00%
2022/01/26	41	89.83	49	89.25	90.00	-8	20,715	-0.04%
2022/01/25	29.3	89.30	27	88.83	86.60	2.3	20,009	0.01%
2022/01/24	36	91.41	22	91.81	90.80	14	19,444	0.07%
2022/01/21	38	93.94	19	93.70	91.80	19	18,561	0.10%
2022/01/20	44	95.76	41.8	95.60	96.50	2.2	17,831	0.01%
2022/01/19	42	94.04	45.1	94.93	95.90	-3.1	16,595	-0.02%
2022/01/18	33.3	94.00	23	94.14	91.60	10.3	15,243	0.07%
2022/01/17	34	91.97	49.3	91.91	94.20	-15.3	14,151	-0.11%
2022/01/14	33.1	88.70	53	88.66	88.00	-19.9	13,253	-0.15%
2022/01/13	31	90.80	26	89.58	88.60	5	12,515	0.04%
2022/01/12	32	93.52	19.1	94.03	92.70	12.9	11,747	0.11%
2022/01/11	51	93.90	43	93.76	92.70	8	10,845	0.07%
2022/01/10	44	92.86	95	92.98	94.20	-51	9,689	-0.53%
2022/01/07	25.3	88.81	119.2	89.08	89.10	-93.9	8,554	-1.10%	大賣/
2022/01/06	39.2	84.95	63.5	85.12	85.20	-24.3	7,408	-0.33%
2022/01/05	24	82.05	42.3	83.07	84.10	-18.3	6,874	-0.27%
2022/01/04	6	78.60	5	79.18	79.40	1	6,190	0.02%
2022/01/03	10	78.30	8	78.39	79.00	2	6,155	0.03%
2021/12/30	2	76.50	0	0.00	76.70	2	6,102	0.03%
2021/12/29	0	0.00	3	77.20	77.10	-3	6,164	-0.05%
2021/12/27	5	77.50	14	77.27	77.50	-9	6,224	-0.14%
2021/12/23	1	76.30	1	76.40	76.80	0	6,263	0.00%
2021/12/22	17	75.95	0.1	76.20	75.90	16.9	6,285	0.27%
2021/12/21	2.5	76.40	0	0.00	76.00	2.5	6,286	0.04%
2021/12/20	2	75.80	0	0.00	75.80	2	6,313	0.03%
2021/12/17	10	76.59	0	0.00	76.50	10	6,360	0.16%
2021/12/16	1	77.70	1	78.20	78.10	0	6,379	0.00%
2021/12/15	4.1	76.99	19	76.75	76.90	-14.9	6,387	-0.23%
2021/12/14	4	77.15	0	0.00	76.80	4	6,431	0.06%
2021/12/13	1	79.20	3	79.23	79.50	-2	6,391	-0.03%
2021/12/10	5	77.52	0.1	77.40	77.30	5	6,414	0.08%
2021/12/09	8	78.80	0	0.00	78.50	8	6,350	0.13%
2021/12/08	10	78.92	0	0.00	78.30	10	6,306	0.16%
2021/12/07	0	0.00	3.1	80.36	79.30	-3.1	6,251	-0.05%
2021/12/06	10	79.80	96	80.02	80.20	-86	6,240	-1.38%
2021/12/03	7	80.20	6	79.72	79.40	1	6,300	0.02%
2021/12/02	17	80.35	32	81.86	79.10	-15	6,285	-0.24%
2021/12/01	8	77.75	13	78.88	79.60	-5	6,132	-0.08%
2021/11/30	5	77.62	3	77.77	77.40	2	6,133	0.03%
2021/11/29	1	74.20	5	75.12	75.30	-4	6,152	-0.07%
2021/11/26	3	76.27	2	76.80	76.00	1	6,160	0.02%
2021/11/25	3	78.50	2	78.70	78.00	1	6,182	0.02%
2021/11/24	5	79.20	0	0.00	78.70	5	6,157	0.08%
2021/11/23	27	80.70	29	81.18	80.20	-2	6,120	-0.03%
2021/11/22	4	80.58	16	80.91	80.40	-12	5,966	-0.20%
2021/11/19	3	79.17	1	80.00	79.00	2	5,948	0.03%
2021/11/18	2	79.50	2	79.40	79.10	0	6,018	0.00%
2021/11/17	1	78.00	6	78.95	78.70	-5	6,031	-0.08%
2021/11/16	11	77.79	2	79.00	77.30	9	6,117	0.15%
2021/11/15	2	77.90	1	78.40	77.50	1	6,384	0.02%
2021/11/12	12	79.08	5	79.42	77.00	7	6,765	0.10%
2021/11/11	10	79.30	16	80.34	80.90	-6	6,873	-0.09%
2021/11/10	12	78.95	8	79.28	80.90	4	6,888	0.06%
2021/11/09	0	0.00	2	76.50	75.90	-2	7,171	-0.03%
2021/11/08	3	74.80	2	76.00	76.60	1	7,199	0.01%
2021/11/05	14	77.13	11	76.75	76.90	3	7,218	0.04%
2021/11/04	1	77.20	1	77.30	76.50	0	7,294	0.00%
2021/11/03	5	75.20	3	76.03	76.10	2	7,374	0.03%
2021/11/02	16	76.04	5	75.04	74.80	11	7,505	0.15%
2021/11/01	5	76.20	24	76.01	76.80	-19	7,560	-0.25%
2021/10/28	1	72.90	1	73.80	73.10	0	7,627	0.00%
2021/10/27	0	0.00	2	72.95	72.90	-2	7,781	-0.03%
2021/10/26	1	72.00	5	73.30	71.60	-4	8,181	-0.05%
2021/10/25	1	72.90	1.3	72.70	72.80	-0.3	8,451	0.00%
2021/10/22	2	73.10	0	0.00	72.60	2	8,606	0.02%
2021/10/20	0	0.00	2	72.10	72.60	-2	9,167	-0.02%
2021/10/19	0	0.00	5	72.14	72.50	-5	9,722	-0.05%
2021/10/18	1	71.20	0	0.00	70.20	1	9,712	0.01%
2021/10/15	0	0.00	1	68.90	70.40	-1	9,721	-0.01%
2021/10/14	3	67.70	1	67.60	67.50	2	9,735	0.02%
2021/10/13	2	67.75	4	68.27	66.90	-2	9,760	-0.02%
2021/10/12	4	68.40	2	68.25	67.90	2	9,755	0.02%
2021/10/08	0	0.00	3	69.63	69.40	-3	9,755	-0.03%
2021/10/07	4	68.65	7	68.80	69.00	-3	9,784	-0.03%
2021/10/06	10	67.00	1	66.20	67.00	9	9,789	0.09%
2021/10/04	0	0.00	2	68.70	67.10	-2	9,757	-0.02%
2021/10/01	6	68.62	3	68.53	68.10	3	9,712	0.03%
2021/09/30	0	0.00	2.4	70.64	71.00	-2.4	9,687	-0.02%
2021/09/29	1	69.70	0.6	70.20	70.00	0.5	9,686	0.00%
2021/09/28	2	71.45	3	71.43	71.20	-1	9,674	-0.01%
2021/09/27	4	72.65	1	73.20	72.30	3	9,687	0.03%
2021/09/24	2	72.60	4	71.70	72.40	-2	9,693	-0.02%
2021/09/23	2	69.80	1	71.10	69.60	1	9,649	0.01%
2021/09/22	5	69.74	0.5	70.20	69.80	4.5	9,632	0.05%
2021/09/17	1	71.00	3	71.33	71.80	-2	9,625	-0.02%
2021/09/16	6	71.15	1	72.30	71.10	5	9,620	0.05%
2021/09/15	5	72.04	0	0.00	71.80	5	9,620	0.05%
2021/09/14	1	73.10	0	0.00	73.80	1	9,572	0.01%
2021/09/13	1	73.10	0	0.00	73.10	1	9,618	0.01%
2021/09/10	0	0.00	2	73.60	73.80	-2	9,745	-0.02%
2021/09/09	0	0.00	1	72.40	72.80	-1	9,923	-0.01%
2021/09/08	6.1	72.99	0	0.00	72.00	6.1	10,010	0.06%
2021/09/07	0	0.00	1	73.90	74.30	-1	9,933	-0.01%
2021/09/06	6	74.92	6	75.90	74.20	0	9,903	0.00%
2021/09/03	7	76.44	2.1	76.75	76.60	4.9	9,837	0.05%
2021/09/02	4	77.60	4	78.13	76.80	0	9,771	0.00%
2021/09/01	3	77.27	2	77.45	78.30	1	9,711	0.01%
2021/08/31	3	77.03	3	77.43	77.30	0	9,659	0.00%
2021/08/30	0	0.00	1	76.40	76.30	-1	9,577	-0.01%
2021/08/27	1	75.90	0	0.00	76.10	1	9,578	0.01%
2021/08/26	1	74.80	0	75.50	75.20	1	9,574	0.01%
2021/08/25	0	0.00	2	75.70	76.50	-2	9,540	-0.02%
2021/08/24	3	74.13	0	0.00	73.90	3	9,429	0.03%
2021/08/23	5	74.40	7.1	74.86	75.70	-2.1	9,357	-0.02%
2021/08/20	4.2	73.82	3	73.67	73.30	1.2	9,330	0.01%
2021/08/19	44	78.08	42	77.54	74.90	2	9,186	0.02%
2021/08/18	34	80.31	27	80.51	81.20	7	8,892	0.08%
2021/08/17	12	84.06	14	84.61	84.00	-2	8,497	-0.02%
2021/08/16	18	82.16	15	83.43	83.90	3	8,034	0.04%
2021/08/13	6	82.17	42	82.37	81.40	-36	7,646	-0.47%
2021/08/12	7	74.87	6	75.80	76.00	1	7,064	0.01%
2021/08/11	6.2	74.74	5.1	75.89	73.90	1.1	7,098	0.02%
2021/08/10	11.1	74.87	1	74.30	74.90	10.1	7,179	0.14%
2021/08/09	4	79.30	1	77.50	77.40	3	7,331	0.04%
2021/08/06	24.5	81.36	2	82.80	80.80	22.5	7,261	0.31%
2021/08/05	17	84.30	3	85.27	84.00	14	7,248	0.19%
2021/08/04	35.1	84.40	5	84.06	84.40	30.1	7,301	0.41%
2021/08/03	1	83.30	3.1	84.23	83.50	-2.1	7,288	-0.03%
2021/08/02	6	83.67	34	83.71	84.30	-28	7,256	-0.39%
2021/07/30	28	83.27	18	84.15	82.00	10	7,091	0.14%
2021/07/29	12	83.03	12	82.89	83.80	0	6,713	0.00%
2021/07/28	5	79.08	9	78.64	79.40	-4	6,486	-0.06%
2021/07/27	13	83.08	13	83.38	81.70	0	6,537	0.00%
2021/07/26	11	81.65	8.5	81.77	82.30	2.5	6,339	0.04%
2021/07/23	15.5	80.72	20	80.53	80.20	-4.6	6,147	-0.07%
2021/07/22	1	73.80	4	75.08	75.20	-3	5,639	-0.05%
2021/07/21	1	71.20	20	73.00	71.20	-19	5,646	-0.34%
2021/07/20	1.1	73.54	10	73.85	72.10	-9	5,685	-0.16%
2021/07/19	2.1	74.92	3.3	74.82	74.80	-1.2	5,711	-0.02%
2021/07/16	0.1	76.50	0.5	76.00	76.00	-0.5	5,860	-0.01%
2021/07/15	0	0.00	32	76.00	76.00	-32	6,155	-0.52%
2021/07/14	2	76.65	0	0.00	75.90	2	6,469	0.03%
2021/07/13	0	0.00	1	78.90	77.50	-1	6,575	-0.02%
2021/07/12	0.1	78.30	2	78.05	78.30	-1.9	6,607	-0.03%
2021/07/09	3	76.63	0	0.00	76.30	3	6,595	0.05%
2021/07/08	2.1	77.50	2	77.60	77.10	0.1	6,723	0.00%
2021/07/07	3	77.47	4	77.78	77.00	-1	6,822	-0.01%
2021/07/06	1.1	78.11	1.5	78.20	78.00	-0.4	6,965	-0.01%
2021/07/05	0.2	78.68	1	79.30	79.10	-0.8	7,200	-0.01%
2021/07/02	0.1	77.80	1	78.00	77.80	-1	7,272	-0.01%
2021/07/01	2	77.00	5	78.00	76.70	-3	7,342	-0.04%
2021/06/30	0	0.00	1	78.60	78.50	-1	7,399	-0.01%
2021/06/29	1	77.50	0	0.00	77.50	1	7,484	0.01%
2021/06/28	7	78.20	2	78.65	78.20	5	7,517	0.07%
2021/06/25	1	79.80	1	81.00	79.60	0	7,529	0.00%
2021/06/24	0.1	79.40	12	80.09	79.70	-11.9	7,529	-0.16%
2021/06/23	0	0.00	3	79.50	79.40	-3	7,520	-0.04%
2021/06/22	2.1	79.24	2	79.20	79.40	0.1	7,527	0.00%
2021/06/21	36.2	80.23	29	79.83	79.70	7.2	7,593	0.09%
2021/06/18	13	81.42	8	80.39	78.20	5	7,613	0.07%
2021/06/17	4	77.93	2	79.80	80.00	2	7,505	0.03%
2021/06/16	2	77.20	0	0.00	76.60	2	7,592	0.03%
2021/06/15	0	0.00	3	76.90	77.50	-3	7,667	-0.04%
2021/06/09	2	75.10	3	74.57	74.60	-1	7,867	-0.01%
2021/06/08	5	76.40	0	0.00	76.10	5	7,877	0.06%
2021/06/07	2	75.85	2	76.50	77.00	0	7,884	0.00%
2021/06/04	0	0.00	1	75.30	75.10	-1	7,892	-0.01%
2021/06/03	3	76.73	7	77.09	76.50	-4	7,972	-0.05%
2021/06/02	1	75.30	6	76.38	76.30	-5	8,151	-0.06%
2021/06/01	4	76.48	0	0.00	75.90	4	8,275	0.05%
2021/05/31	6	75.75	5	75.90	75.50	1	8,555	0.01%
2021/05/28	1	75.50	8	74.49	76.00	-7	9,043	-0.08%
2021/05/27	4	73.28	2	73.20	73.10	2	9,086	0.02%
2021/05/26	0	0.00	5	73.18	73.10	-5	9,156	-0.05%
2021/05/25	6.1	71.01	5	70.60	70.80	1.1	9,256	0.01%
2021/05/24	1	70.80	1	70.90	70.90	0	9,310	0.00%
2021/05/21	12.1	69.78	0	0.00	69.30	12.1	9,384	0.13%
2021/05/20	0	0.00	2	67.40	69.10	-2	9,449	-0.02%
2021/05/19	0.3	67.63	3	67.33	66.80	-2.7	9,421	-0.03%
2021/05/18	5.2	66.62	4.2	66.86	68.20	1	9,433	0.01%
2021/05/17	9	64.36	160.5	63.02	64.80	-151.5	9,396	-1.61%	大賣/鉅額交易
2021/05/14	0.2	64.40	5	62.00	61.80	-4.8	9,156	-0.05%
2021/05/13	7.5	60.79	20	61.10	61.80	-12.5	9,102	-0.14%
2021/05/12	24	64.46	18	66.56	64.20	6	9,007	0.07%
2021/05/11	7	71.66	6	72.48	71.20	1	8,858	0.01%
2021/05/10	11	75.87	10	76.00	76.30	1	8,857	0.01%
2021/05/07	1	75.20	0	73.90	74.90	1	8,907	0.01%
2021/05/06	1	73.40	3.4	72.82	72.90	-2.4	9,028	-0.03%
2021/05/05	6	72.17	0.1	72.53	72.00	5.9	9,040	0.07%
2021/05/04	13	76.30	30	73.43	73.00	-17	9,100	-0.19%
2021/05/03	10	79.21	3.1	78.91	77.90	6.9	9,052	0.08%
2021/04/29	5	81.16	8	81.10	80.80	-3	9,174	-0.03%
2021/04/28	12	81.34	0	0.00	81.30	12	9,278	0.13%
2021/04/27	2.1	81.81	0	0.00	81.70	2.1	9,791	0.02%
2021/04/26	22	82.32	11	82.59	82.10	11	9,888	0.11%
2021/04/23	10.1	83.30	1	83.10	82.70	9.1	9,983	0.09%
2021/04/22	6	84.18	10.1	83.46	82.30	-4.1	10,015	-0.04%
2021/04/21	85	84.59	54	85.11	83.40	31	9,934	0.31%
2021/04/20	99.5	85.82	24	85.80	86.00	75.5	9,803	0.77%
2021/04/19	68.1	83.61	22	84.01	84.00	46.1	9,789	0.47%
2021/04/16	3	82.37	3	82.23	81.90	0	9,788	0.00%
2021/04/15	3	81.27	18.5	81.53	82.20	-15.5	9,946	-0.16%
2021/04/14	1	81.60	12.2	80.94	81.20	-11.2	10,053	-0.11%
2021/04/13	38	81.99	3	82.00	81.60	35	10,045	0.35%
2021/04/12	7	83.21	2	82.25	82.30	5	10,087	0.05%
2021/04/09	52.4	84.47	44	84.30	83.60	8.4	10,053	0.08%
2021/04/08	7	83.30	5	83.16	82.90	2	9,934	0.02%
2021/04/07	13.1	82.56	3	83.10	82.70	10.1	9,982	0.10%
2021/04/06	1.1	82.90	0	0.00	82.90	1.1	10,037	0.01%
2021/04/01	8.1	81.90	1	81.70	81.70	7.1	10,090	0.07%
2021/03/31	13.1	82.53	1	82.20	82.10	12.1	10,134	0.12%
2021/03/30	7.1	83.30	33	83.19	83.00	-25.9	10,210	-0.25%
2021/03/29	7	83.81	12	83.93	83.50	-5	10,311	-0.05%
2021/03/26	0.1	83.70	0	0.00	84.30	0.1	10,426	0.00%
2021/03/25	0	0.00	19	83.36	83.00	-19	10,576	-0.18%
2021/03/24	0	0.00	34	83.57	83.10	-34	10,717	-0.32%
2021/03/23	7	85.31	55	84.59	84.10	-48	10,757	-0.45%
2021/03/22	6	83.50	6	83.77	84.50	0	10,753	0.00%
2021/03/19	5	83.82	74.1	83.90	83.70	-69.1	10,853	-0.64%
2021/03/18	18	86.01	50	86.18	85.70	-32	10,791	-0.30%
2021/03/17	2	85.15	57	85.00	84.80	-55	10,871	-0.51%
2021/03/16	1	84.30	15	84.77	85.00	-14	10,968	-0.13%
2021/03/15	1.2	85.00	106	84.36	84.70	-104.8	11,109	-0.94%	大賣/鉅額交易
2021/03/12	3	83.77	2	83.60	83.70	1	11,217	0.01%
2021/03/11	0	0.00	7	83.20	83.80	-7	11,408	-0.06%
2021/03/10	13	82.69	7	82.73	82.50	6	11,617	0.05%
2021/03/09	1	82.40	1	82.20	82.30	0	11,808	0.00%
2021/03/08	60	85.00	21	85.00	83.10	39	11,923	0.33%
2021/03/05	68.1	86.54	1	86.30	86.00	67.1	11,813	0.57%
2021/03/04	39	87.96	16	88.25	88.00	23	11,800	0.19%
2021/03/03	27	87.45	76.6	87.27	86.90	-49.6	11,497	-0.43%
2021/03/02	9.5	85.34	19	85.66	84.70	-9.5	10,728	-0.09%
2021/02/26	4	85.30	0.5	85.40	85.80	3.5	10,785	0.03%
2021/02/25	15	85.93	0	0.00	86.10	15	10,882	0.14%
2021/02/24	1	86.40	7.5	86.09	85.50	-6.5	10,861	-0.06%
2021/02/23	4	85.05	12	85.53	85.50	-8	10,941	-0.07%
2021/02/22	15	85.41	10	85.83	85.20	5	11,050	0.05%
2021/02/19	23	84.40	54	84.71	84.00	-31	11,093	-0.28%
2021/02/18	46	84.13	8	84.18	83.80	38	11,244	0.34%
2021/02/17	1	83.40	39.1	81.97	84.20	-38.1	11,427	-0.33%
2021/02/05	4	80.68	2	80.45	80.60	2	11,468	0.02%
2021/02/04	1	80.60	31	80.10	80.00	-30	11,811	-0.25%
2021/02/03	12	80.84	2	80.90	80.40	10	12,214	0.08%
2021/02/02	11	81.09	2	81.20	81.20	9	12,580	0.07%
2021/02/01	13	80.65	3.1	81.65	80.80	9.9	12,892	0.08%
2021/01/29	3	82.90	14.2	83.60	82.50	-11.2	13,188	-0.08%
2021/01/28	9	82.73	30	83.04	83.10	-21	13,491	-0.16%
2021/01/27	9	83.62	1.5	83.83	84.90	7.5	13,657	0.05%
2021/01/26	12	85.38	7.5	85.46	83.80	4.5	14,290	0.03%
2021/01/25	76.2	86.48	6	86.33	86.20	70.2	14,724	0.48%
2021/01/22	12.1	87.51	29.3	87.40	88.30	-17.3	15,040	-0.11%
2021/01/21	22	86.53	38	86.10	85.20	-16	14,644	-0.11%
2021/01/20	20	87.70	16.5	86.06	85.00	3.5	14,981	0.02%
2021/01/19	0	0.00	10	83.40	84.00	-10	12,243	-0.08%
2021/01/18	5	81.60	2	82.55	82.30	3	12,257	0.02%
2021/01/15	0	0.00	12	80.79	79.90	-12	12,353	-0.10%
2021/01/14	204.5	81.69	13.3	82.36	82.30	191.3	13,122	1.46%	大買/鉅額交易
2021/01/13	21	80.98	3	79.40	80.50	18	14,496	0.12%
2021/01/12	13.7	78.21	299.5	78.43	77.40	-285.8	15,443	-1.85%	大賣/鉅額交易
2021/01/11	132.5	84.30	12.5	83.42	82.80	120	13,101	0.92%	大買/鉅額交易
2021/01/08	10	84.39	22.1	84.72	84.50	-12.1	15,124	-0.08%