富采 (3714)-永豐金-中正券商分點個股進出

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
45.10
漲跌
▲1.30
漲幅
+2.97%
成交量
4,642張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/20	10	44.35	6	44.86	45.10	4	2,577	0.16%
2024/05/17	11	43.90	0	0.00	43.80	11	2,518	0.44%
2024/05/16	0	0.00	5	44.09	44.35	-5	2,553	-0.20%
2024/05/10	1	42.30	2	42.65	43.00	-1	2,501	-0.04%
2024/05/09	0	0.00	20.2	43.37	43.45	-20.2	2,468	-0.82%
2024/05/08	0	0.00	8	43.36	43.65	-8	2,458	-0.33%
2024/05/07	0	0.00	10	43.85	43.45	-10	2,434	-0.41%
2024/05/06	1	43.55	2	43.58	43.30	-1	2,390	-0.04%
2024/05/03	0	0.00	1	43.30	42.60	-1	2,330	-0.04%
2024/05/02	1.1	42.80	10	42.88	43.20	-8.9	2,301	-0.39%
2024/04/29	11	42.16	17	42.51	42.90	-6	2,278	-0.26%
2024/04/26	4	41.78	24	41.53	41.15	-20	2,234	-0.90%
2024/04/25	0	0.00	10	40.44	40.40	-10	2,153	-0.46%
2024/04/24	0	0.00	2	40.00	40.30	-2	2,143	-0.09%
2024/04/23	0	0.00	30	39.81	39.80	-30	2,166	-1.38%
2024/04/22	0	0.00	16	39.38	39.50	-16	2,200	-0.73%
2024/04/19	5	38.51	7	38.59	38.55	-2	2,174	-0.09%
2024/04/18	0	0.00	1	39.50	39.75	-1	2,148	-0.05%
2024/04/17	2.1	38.94	0	0.00	39.40	2.1	2,144	0.10%
2024/04/16	1.1	39.68	0	0.00	38.85	1.1	2,150	0.05%
2024/04/12	2	40.00	0	0.00	40.10	2	2,277	0.09%
2024/04/11	30.1	40.34	1	40.55	40.60	29.1	2,264	1.28%
2024/04/10	2	39.95	3	39.77	39.90	-1	2,195	-0.05%
2024/04/09	0.1	39.28	1	39.65	39.05	-1	2,189	-0.04%
2024/04/08	5	38.65	0	0.00	38.55	5	2,167	0.23%
2024/04/03	1	38.40	0	0.00	38.60	1	2,164	0.05%
2024/04/01	0	0.00	1	39.45	39.50	-1	2,199	-0.05%
2024/03/29	1	38.30	1	38.30	38.30	0	2,202	0.00%
2024/03/28	2.3	38.67	0	0.00	38.65	2.3	2,226	0.10%
2024/03/27	0	38.60	0	0.00	39.00	0	2,225	0.00%
2024/03/26	3	38.77	0	0.00	38.60	3	2,198	0.14%
2024/03/25	2	39.83	2	39.80	39.80	0	2,143	0.00%
2024/03/21	1	40.20	1	40.35	40.25	0	2,121	0.00%
2024/03/20	0.9	40.05	0.1	40.00	39.90	0.8	2,123	0.04%
2024/03/19	1	40.20	5	39.97	39.90	-4	2,111	-0.19%
2024/03/15	1	39.45	1	39.55	39.65	0	2,075	0.00%
2024/03/14	41	40.00	1	40.15	39.90	40	2,045	1.96%
2024/03/13	22.3	40.61	0	0.00	40.20	22.3	2,022	1.10%
2024/03/12	0	41.00	2	41.00	41.00	-2	2,006	-0.10%
2024/03/11	0	40.50	0	0.00	40.70	0	1,992	0.00%
2024/03/08	47	40.17	20	40.30	40.15	27	1,979	1.36%
2024/03/07	8.1	41.25	0	0.00	40.95	8.1	1,919	0.42%
2024/03/06	0	41.86	1	42.15	41.95	-1	1,868	-0.05%
2024/03/05	12	41.31	9	42.31	42.35	3	1,845	0.16%
2024/03/04	36.1	41.49	21	41.50	41.50	15.1	1,815	0.83%
2024/03/01	9	42.19	0	0.00	42.00	9	1,773	0.51%
2024/02/29	16	42.70	0	0.00	42.90	16	1,732	0.92%
2024/02/27	2	43.00	0	0.00	43.00	2	1,707	0.12%
2024/02/26	24.2	43.44	0	0.00	43.45	24.2	1,700	1.42%
2024/02/23	0	44.50	0	0.00	44.30	0	1,672	0.00%
2024/02/22	0	0.00	7	45.35	44.95	-7	1,673	-0.42%
2024/02/21	0.1	44.65	0	0.00	44.65	0.1	1,669	0.01%
2024/02/20	2	44.93	0	0.00	44.75	2	1,667	0.12%
2024/02/19	1	44.60	17	45.27	45.10	-16	1,666	-0.96%
2024/02/16	0.6	43.50	5	43.80	43.70	-4.4	1,655	-0.27%
2024/02/15	1	41.80	1	43.35	43.35	0	1,639	0.00%
2024/02/05	1	41.95	3	42.00	41.95	-2	1,596	-0.13%
2024/01/31	1	42.25	1	42.00	42.05	0	1,576	0.00%
2024/01/30	4	42.01	1	42.50	42.00	3	1,569	0.19%
2024/01/25	10	43.55	0	0.00	43.40	10	1,583	0.63%
2024/01/24	0	0.00	2	44.18	43.75	-2	1,637	-0.12%
2024/01/22	2.3	42.30	7	42.35	42.60	-4.8	1,614	-0.29%
2024/01/19	4	42.50	20	42.95	43.05	-16	1,569	-1.02%
2024/01/18	6.1	42.81	1	42.90	42.50	5.1	1,564	0.33%
2024/01/17	43	42.68	1	43.50	42.60	42	1,551	2.71%
2024/01/16	38	43.48	10	43.40	43.65	28	1,514	1.85%
2024/01/15	0	0.00	22	44.70	44.60	-22	1,477	-1.49%
2024/01/12	2	44.43	0	0.00	44.35	2	1,491	0.13%
2024/01/10	21.1	44.85	0	0.00	44.50	21.1	1,561	1.35%
2024/01/09	24	45.70	0	0.00	45.25	24	1,551	1.55%
2024/01/08	26	47.57	27	47.05	46.60	-1	1,523	-0.07%
2024/01/05	20	45.35	0	0.00	45.60	20	1,389	1.44%
2024/01/04	1	45.00	0	0.00	44.70	1	1,385	0.07%
2024/01/03	21	45.58	1	45.25	45.05	20	1,395	1.43%
2023/12/29	1	46.20	0	0.00	46.30	1	1,373	0.07%
2023/12/28	4	46.40	0	0.00	46.15	4	1,391	0.29%
2023/12/27	1	46.45	4	46.40	46.25	-3	1,379	-0.22%
2023/12/26	3	46.12	94	46.05	46.10	-91	1,356	-6.71%
2023/12/25	14	45.72	13	45.71	45.60	1	1,334	0.07%
2023/12/22	1	43.40	1	44.00	44.00	0	1,290	0.00%
2023/12/21	0.1	43.60	0	0.00	43.40	0.1	1,285	0.00%
2023/12/20	0	43.65	0	0.00	43.65	0	1,283	0.00%
2023/12/19	41.1	44.16	3	44.27	43.40	38.1	1,278	2.98%
2023/12/18	22	45.07	0	0.00	44.65	22	1,273	1.73%
2023/12/15	0	0.00	30	45.60	45.35	-30	1,268	-2.36%
2023/12/14	3	45.08	62	45.47	45.20	-59	1,257	-4.69%
2023/12/13	0.1	44.61	1	44.35	44.70	-0.9	1,247	-0.07%
2023/12/12	10	44.18	0	0.00	44.25	10	1,256	0.80%
2023/12/11	25	44.32	0	0.00	44.20	25	1,270	1.97%
2023/12/07	1.6	44.44	0	0.00	44.25	1.6	1,277	0.12%
2023/12/06	1.2	45.00	0	0.00	44.95	1.2	1,274	0.09%
2023/12/05	20	45.30	0	0.00	45.15	20	1,270	1.57%
2023/12/04	0.1	45.35	25	46.09	45.60	-25	1,269	-1.96%
2023/12/01	25	45.62	4	45.60	45.50	21	1,285	1.63%
2023/11/30	0	0.00	21	46.05	45.85	-21	1,280	-1.64%
2023/11/29	0	0.00	10	45.75	45.85	-10	1,280	-0.78%
2023/11/28	1.1	44.93	0	0.00	45.75	1.1	1,292	0.08%
2023/11/27	0.1	45.25	0	0.00	44.90	0.1	1,281	0.01%
2023/11/24	0	0.00	18	45.52	45.60	-18	1,284	-1.40%
2023/11/23	5	45.40	27	45.97	45.35	-22	1,285	-1.71%
2023/11/22	0.1	45.00	0	0.00	45.15	0.1	1,267	0.01%
2023/11/21	0	0.00	11	45.19	45.05	-11	1,267	-0.87%
2023/11/17	0	0.00	2	44.78	44.70	-2	1,245	-0.16%
2023/11/16	0	0.00	5	44.80	44.60	-5	1,246	-0.40%
2023/11/15	11	44.19	11.3	44.78	44.55	-0.3	1,253	-0.02%
2023/11/09	10	43.30	0	0.00	43.15	10	1,263	0.79%
2023/11/07	0.1	43.40	1	43.25	43.20	-0.9	1,324	-0.07%
2023/11/02	0	0.00	5	42.75	42.85	-5	1,400	-0.36%
2023/11/01	2	43.30	9	43.40	42.25	-7	1,415	-0.49%
2023/10/31	0.1	41.90	0	0.00	41.20	0.1	1,403	0.01%
2023/10/30	21	41.72	0	0.00	41.70	21	1,444	1.45%
2023/10/27	10	41.75	1	41.85	41.65	9	1,575	0.57%
2023/10/26	1	41.95	0	0.00	41.70	1	1,598	0.06%
2023/10/25	0	0.00	1	42.70	42.50	-1	1,602	-0.06%
2023/10/20	1	41.55	0	0.00	41.90	1	1,639	0.06%
2023/10/19	30.1	42.77	0	0.00	42.35	30.1	1,649	1.82%
2023/10/18	28	42.63	1	42.70	43.40	27	1,650	1.64%
2023/10/16	1	42.90	0	0.00	43.00	1	1,599	0.06%
2023/10/13	6	43.33	0	0.00	43.45	6	1,616	0.37%
2023/10/11	0.1	43.80	0	0.00	43.65	0.1	1,645	0.01%
2023/10/05	0	0.00	1	43.95	43.90	-1	1,682	-0.06%
2023/10/04	12	43.15	0	0.00	42.85	12	1,694	0.71%
2023/10/03	1	43.90	0	0.00	43.85	1	1,690	0.06%
2023/10/02	10	43.95	0	0.00	44.15	10	1,720	0.58%
2023/09/28	1	44.00	0	0.00	43.90	1	1,759	0.06%
2023/09/26	1	44.75	0	0.00	44.40	1	1,788	0.06%
2023/09/25	0	0.00	35	45.04	44.90	-35	1,794	-1.95%
2023/09/21	11.3	45.17	0	0.00	44.60	11.3	1,810	0.62%
2023/09/20	0	0.00	43	45.80	45.70	-43	1,807	-2.38%
2023/09/19	43.1	46.04	0	0.00	45.80	43.1	1,845	2.34%
2023/09/18	17	46.87	17	47.14	46.60	0	1,858	0.00%
2023/09/15	38	46.24	0	0.00	46.40	38	1,901	2.00%
2023/09/14	0	0.00	77	46.53	46.70	-77	1,927	-3.99%
2023/09/12	0	45.80	6	46.28	46.10	-6	2,056	-0.29%
2023/09/11	10	45.45	0	0.00	45.30	10	2,084	0.48%
2023/09/08	0.1	45.71	0	0.00	45.45	0.1	2,196	0.00%
2023/09/07	2	45.90	0	0.00	45.80	2	2,241	0.09%
2023/09/06	0	0.00	12	46.88	46.30	-12	2,261	-0.53%
2023/09/05	0.2	46.60	0	0.00	46.40	0.2	2,265	0.01%
2023/09/04	11	45.94	1	45.95	45.95	10	2,294	0.44%
2023/09/01	0	0.00	6	46.81	46.70	-6	2,337	-0.26%
2023/08/31	0	0.00	0	45.75	45.45	0	2,350	0.00%
2023/08/30	5	45.30	1	45.65	45.80	4	2,411	0.17%
2023/08/24	16	45.03	0	0.00	45.00	16	2,643	0.61%
2023/08/22	1	44.40	0	0.00	44.40	1	2,670	0.04%
2023/08/17	11	44.34	1	45.45	45.30	10	2,681	0.37%
2023/08/16	10	44.90	0	0.00	44.70	10	2,684	0.37%
2023/08/15	1.7	45.38	0	0.00	45.20	1.7	2,670	0.06%
2023/08/14	21	45.94	2	45.30	45.25	19	2,674	0.71%
2023/08/11	15.3	46.90	0	0.00	46.60	15.3	2,659	0.58%
2023/08/10	1	47.05	2	47.15	46.85	-1	2,652	-0.04%
2023/08/09	9	47.91	0	0.00	48.00	9	2,636	0.34%
2023/08/08	3	48.22	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	24	50.29	0	0.00	49.80	24	2,602	0.92%
2023/08/02	23	50.42	32	50.94	50.80	-9	2,582	-0.35%
2023/08/01	0	0.00	7	52.31	51.60	-7	2,620	-0.27%
2023/07/27	0	0.00	21	49.88	49.95	-21	2,504	-0.84%
2023/07/24	21	48.70	0	0.00	48.45	21	2,521	0.83%
2023/07/21	14	49.36	0	0.00	49.15	14	2,528	0.55%
2023/07/20	0	0.00	10	50.30	49.95	-10	2,587	-0.39%
2023/07/19	22	49.39	0	0.00	49.10	22	2,594	0.85%
2023/07/17	10	48.65	12	49.49	50.50	-2	2,696	-0.07%
2023/07/14	0	0.00	0	49.10	48.90	0	2,714	0.00%
2023/07/13	1	48.75	0	0.00	48.80	1	2,804	0.04%
2023/07/12	0	49.50	0	0.00	49.05	0	2,810	0.00%
2023/07/11	1.1	49.69	0	0.00	49.40	1.1	2,870	0.04%
2023/07/07	2	49.75	0	0.00	49.45	2	2,932	0.07%
2023/07/06	1	50.40	0	0.00	50.30	1	2,992	0.03%
2023/07/04	0	0.00	2	51.70	51.40	-2	2,987	-0.07%
2023/07/03	1	51.70	0	0.00	51.60	1	3,013	0.03%
2023/06/21	0.2	53.47	0	0.00	53.10	0.2	4,167	0.00%
2023/06/20	0	0.00	4.1	53.20	53.10	-4.1	4,202	-0.10%
2023/06/19	4	53.33	0	0.00	53.80	4	4,263	0.09%
2023/06/16	0.1	52.00	1	52.70	52.20	-0.9	4,183	-0.02%
2023/06/15	0	0.00	2	51.85	51.70	-2	4,154	-0.05%
2023/06/14	21	53.35	5	52.90	52.40	16	4,132	0.39%
2023/06/13	0	0.00	9	52.88	53.00	-9	4,031	-0.22%
2023/06/12	0	0.00	22	51.66	51.90	-22	4,001	-0.55%
2023/06/09	2.3	52.66	0	0.00	52.50	2.3	3,996	0.06%
2023/06/07	0	0.00	5	52.82	53.00	-5	4,021	-0.12%
2023/06/06	12	52.69	14	52.78	52.70	-2	4,001	-0.05%
2023/06/05	6	52.68	4	52.90	52.60	2	4,025	0.05%
2023/06/02	0	0.00	1	51.40	51.40	-1	4,000	-0.02%
2023/06/01	1	51.50	13	51.95	51.60	-12	4,083	-0.29%
2023/05/31	0	0.00	1	51.20	51.20	-1	4,171	-0.02%
2023/05/30	17	51.41	3	51.10	51.70	14	4,221	0.33%
2023/05/29	0	0.00	3	50.02	49.90	-3	4,183	-0.07%
2023/05/24	0	0.00	1	49.70	49.70	-1	4,264	-0.02%
2023/05/23	10	49.50	0	0.00	49.55	10	4,253	0.24%
2023/05/22	2	49.05	0	0.00	49.40	2	4,259	0.05%
2023/05/19	1	48.55	0	0.00	48.60	1	4,270	0.02%
2023/05/09	0	0.00	4	47.71	47.65	-4	4,302	-0.09%
2023/05/08	1.3	48.14	0	0.00	47.60	1.3	4,328	0.03%
2023/05/05	2	49.13	1	49.35	49.05	1	4,276	0.02%
2023/05/03	1	49.65	1	49.50	49.50	0	4,427	0.00%
2023/04/28	1	49.70	0	0.00	49.90	1	4,512	0.02%
2023/04/25	2	50.75	1	50.44	49.70	1	4,496	0.02%
2023/04/21	4	51.80	0	0.00	51.00	4	4,586	0.09%
2023/04/20	1	52.40	0	0.00	52.30	1	4,709	0.02%
2023/04/19	1	53.60	0	0.00	53.60	1	4,712	0.02%
2023/04/18	3.3	54.55	6	54.08	53.90	-2.7	4,725	-0.06%
2023/04/17	1	53.70	2	53.75	53.90	-1	4,702	-0.02%
2023/04/14	12	53.70	3	53.90	53.80	9	4,682	0.19%
2023/04/13	5	53.60	0	0.00	53.00	5	4,615	0.11%
2023/04/12	1	53.90	0	0.00	53.80	1	4,575	0.02%
2023/04/11	3.2	54.00	4	53.68	54.20	-0.8	4,542	-0.02%
2023/04/10	6	52.28	5	52.60	52.20	1	4,466	0.02%
2023/04/06	4	52.78	0	0.00	52.30	4	4,413	0.09%
2023/03/31	2	53.65	0	0.00	53.20	2	4,374	0.05%
2023/03/30	1	53.20	0	0.00	53.10	1	4,330	0.02%
2023/03/29	7	53.71	3	54.80	53.10	4	4,316	0.09%
2023/03/28	4	53.25	0	0.00	53.30	4	4,231	0.09%
2023/03/27	3	55.73	1.5	55.07	54.00	1.5	4,160	0.04%
2023/03/24	8	53.74	66	53.52	55.70	-58	3,841	-1.51%
2023/03/23	6	51.12	1	50.60	50.70	5	3,376	0.15%
2023/03/22	2	51.15	6	50.95	51.00	-4	3,377	-0.12%
2023/03/17	1	48.15	0	0.00	48.25	1	3,403	0.03%
2023/03/16	1	47.80	0	0.00	47.75	1	3,406	0.03%
2023/03/15	1	48.50	0	0.00	48.00	1	3,425	0.03%
2023/03/14	0	48.20	1.1	48.34	48.15	-1	3,446	-0.03%
2023/03/10	2	49.18	2	49.40	48.50	0	3,450	0.00%
2023/03/09	0	0.00	5	50.50	50.00	-5	3,442	-0.15%
2023/03/08	2.1	50.95	22	51.01	51.10	-20	3,450	-0.58%
2023/03/07	10.1	50.30	1	50.30	50.50	9.1	3,408	0.27%
2023/03/06	2.1	49.15	6	50.67	50.10	-3.9	3,385	-0.12%
2023/03/03	2	47.98	25	48.24	48.65	-23	3,309	-0.70%
2023/03/02	3	46.42	1	46.45	46.45	2	3,204	0.06%
2023/03/01	23	47.13	11	46.50	47.15	12	3,136	0.38%
2023/02/24	0.2	49.35	0	0.00	49.15	0.2	3,040	0.01%
2023/02/23	1	50.80	0	0.00	50.10	1	3,013	0.03%
2023/02/22	0.4	49.23	0	0.00	49.15	0.4	2,991	0.01%
2023/02/21	1.1	50.19	0	0.00	50.10	1.1	3,012	0.04%
2023/02/20	0	0.00	1	50.20	50.40	-1	3,075	-0.03%
2023/02/17	10	50.10	0	0.00	49.80	10	3,135	0.32%
2023/02/16	1	49.40	0	0.00	49.40	1	3,203	0.03%
2023/02/15	1	48.60	1	48.40	48.35	0	3,309	0.00%
2023/02/14	0	0.00	0.1	48.95	48.70	-0.1	3,360	0.00%
2023/02/13	0	0.00	1	48.50	48.60	-1	3,486	-0.03%
2023/02/10	1	48.80	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	0	0.00	1	50.50	50.30	-1	3,610	-0.03%
2023/02/07	3	49.90	1	50.30	50.40	2	3,610	0.06%
2023/02/06	0	0.00	1	50.10	50.20	-1	3,620	-0.03%
2023/02/03	1	50.50	0.4	50.75	50.50	0.6	3,572	0.02%
2023/02/02	0	0.00	2	51.00	51.00	-2	3,538	-0.06%
2023/02/01	8	50.85	2.4	51.10	51.20	5.6	3,466	0.16%
2023/01/31	0	0.00	1	50.50	50.00	-1	3,418	-0.03%
2023/01/30	10	49.37	0	0.00	49.15	10	3,377	0.30%
2023/01/17	0	0.00	1	49.00	48.75	-1	3,342	-0.03%
2023/01/16	0	0.00	1	49.00	48.75	-1	3,342	-0.03%
2023/01/13	1	49.50	5	49.05	48.85	-4	3,331	-0.12%
2023/01/12	0	0.00	2	49.80	49.30	-2	3,357	-0.06%
2023/01/11	1	50.70	1	49.90	50.20	0	3,330	0.00%
2023/01/10	5	48.77	36.4	49.94	50.10	-31.4	3,233	-0.97%
2023/01/09	1	48.35	11.5	48.21	48.35	-10.5	3,069	-0.34%
2023/01/06	12	46.46	0	0.00	46.25	12	3,021	0.40%
2023/01/05	1	48.00	14	48.03	48.05	-13	3,003	-0.43%
2023/01/04	0	0.00	2	46.58	46.60	-2	2,941	-0.07%
2022/12/30	0	0.00	0	44.95	44.75	0	2,972	0.00%
2022/12/29	1	44.95	0	0.00	44.90	1	2,986	0.03%
2022/12/27	2	46.60	0	0.00	46.60	2	3,005	0.07%
2022/12/26	0.5	46.32	0	0.00	46.40	0.5	3,021	0.02%
2022/12/22	0	0.00	10	47.05	47.05	-10	3,086	-0.32%
2022/12/21	0	0.00	0	47.10	47.00	0	3,128	0.00%
2022/12/20	2	47.35	1	47.05	46.75	1	3,162	0.03%
2022/12/19	3	47.90	5.6	48.29	48.45	-2.6	3,271	-0.08%
2022/12/15	0	0.00	10	49.28	48.85	-10	3,281	-0.30%
2022/12/14	3	49.00	1	49.00	49.20	2	3,271	0.06%
2022/12/13	1	48.30	25	47.76	48.25	-24	3,195	-0.75%
2022/12/12	1	45.75	0	0.00	46.10	1	3,125	0.03%
2022/12/09	1.1	46.54	10	46.94	46.45	-8.9	3,163	-0.28%
2022/12/08	2	46.90	0	0.00	46.60	2	3,139	0.06%
2022/12/07	1	46.30	0	0.00	46.10	1	3,151	0.03%
2022/12/06	1	47.65	0.5	47.00	47.10	0.5	3,142	0.02%
2022/12/05	0	0.00	2	48.30	48.25	-2	3,117	-0.06%
2022/12/02	0	0.00	5	47.60	47.70	-5	3,101	-0.16%
2022/12/01	0	0.00	3	47.87	47.30	-3	3,097	-0.10%
2022/11/30	0	0.00	17	46.75	47.00	-17	3,108	-0.55%
2022/11/25	0.1	46.90	0	0.00	45.95	0.1	3,133	0.00%
2022/11/23	0	0.00	10	46.00	46.00	-10	3,177	-0.31%
2022/11/22	5	45.55	0	0.00	45.75	5	3,204	0.16%
2022/11/21	0	0.00	1	45.65	45.55	-1	3,213	-0.03%
2022/11/18	0	0.00	1	45.75	45.75	-1	3,220	-0.03%
2022/11/16	0.1	46.50	0	0.00	46.50	0.1	3,187	0.00%
2022/11/15	0.1	46.10	1	46.10	46.20	-0.9	3,176	-0.03%
2022/11/14	5.3	46.08	7	45.95	46.00	-1.7	3,231	-0.05%
2022/11/11	1.3	45.23	5	45.13	44.95	-3.7	3,195	-0.12%
2022/11/10	0	44.10	0	0.00	44.45	0	3,173	0.00%
2022/11/09	4	43.95	53	44.39	44.25	-49	3,162	-1.55%
2022/11/08	0	0.00	2	42.85	42.95	-2	3,088	-0.06%
2022/11/07	2	40.90	3	41.27	41.65	-1	3,075	-0.03%
2022/11/04	11	41.48	4	41.40	41.55	7	3,092	0.23%
2022/11/02	0	0.00	2	42.68	42.45	-2	3,087	-0.06%
2022/11/01	0	0.00	2	41.25	41.35	-2	3,085	-0.06%
2022/10/28	5	41.55	5	41.11	40.55	0	3,167	0.00%
2022/10/27	0	0.00	1	42.45	42.60	-1	3,166	-0.03%
2022/10/25	2	42.10	2	42.70	41.80	0	3,245	0.00%
2022/10/24	3	42.52	3	43.15	42.35	0	3,269	0.00%
2022/10/21	7	42.72	2	42.85	42.15	5	3,345	0.15%
2022/10/20	11	42.35	11	43.07	43.30	0	3,516	0.00%
2022/10/19	2	43.50	2	43.75	43.20	0	3,842	0.00%
2022/10/14	0	0.00	8	42.71	43.00	-8	3,880	-0.21%
2022/10/13	7	42.01	1	42.65	40.55	6	3,890	0.15%
2022/10/07	0	0.00	1	43.25	43.05	-1	3,897	-0.03%
2022/10/06	0	0.00	1	44.00	43.50	-1	3,908	-0.03%
2022/10/05	2	43.98	1	43.60	43.25	1	3,915	0.03%
2022/10/03	0	0.00	1	40.80	41.65	-1	3,915	-0.03%
2022/09/30	0.1	40.20	0	0.00	41.45	0.1	3,944	0.00%
2022/09/29	0	0.00	4	40.86	40.90	-4	3,985	-0.10%
2022/09/28	22	40.48	1	40.45	40.05	21	4,056	0.52%
2022/09/27	2	41.30	10	41.15	41.70	-8	4,059	-0.20%
2022/09/26	35	41.11	20	42.31	40.20	15	4,066	0.37%
2022/09/23	19	44.38	0	0.00	43.90	19	4,046	0.47%
2022/09/22	5	44.65	3	45.23	45.45	2	4,042	0.05%
2022/09/21	5	45.95	0	0.00	45.65	5	4,062	0.12%
2022/09/19	11	46.38	0	0.00	46.25	11	4,136	0.27%
2022/09/16	12	47.12	0	0.00	46.85	12	4,217	0.28%
2022/09/15	2	48.18	1	48.00	47.80	1	4,268	0.02%
2022/09/14	5	47.90	0	0.00	48.15	5	4,373	0.11%
2022/09/13	0	0.00	10	49.55	48.75	-10	4,449	-0.22%
2022/09/12	1	49.40	0	0.00	49.35	1	4,608	0.02%
2022/09/07	5	48.20	0	0.00	48.15	5	4,792	0.10%
2022/09/06	10.1	48.46	0	0.00	48.50	10.1	4,851	0.21%
2022/09/05	0	0.00	3	50.30	50.10	-3	4,850	-0.06%
2022/09/02	0.1	51.00	0	0.00	50.80	0.1	4,900	0.00%
2022/09/01	6	51.28	14	51.90	51.60	-8	4,929	-0.16%
2022/08/31	0.1	51.70	1	51.30	51.60	-0.9	4,911	-0.02%
2022/08/29	2	49.70	0.9	50.17	49.90	1.1	4,957	0.02%
2022/08/25	0	0.00	37	51.36	51.80	-37	5,039	-0.73%
2022/08/23	27	51.04	0	0.00	50.90	27	5,206	0.52%
2022/08/22	1	51.20	1	51.30	51.30	0	5,278	0.00%
2022/08/19	3	52.23	7	52.90	52.70	-4	5,298	-0.08%
2022/08/17	0	0.00	20	52.06	52.30	-20	5,316	-0.38%
2022/08/15	1	50.40	21	51.16	51.30	-20	5,343	-0.37%
2022/08/12	0	0.00	38	50.27	50.40	-38	5,469	-0.69%
2022/08/11	0	0.00	51	48.31	49.10	-51	5,628	-0.91%
2022/08/09	2	47.23	0	0.00	47.35	2	5,969	0.03%
2022/08/08	3	47.30	0	0.00	47.65	3	6,011	0.05%
2022/08/05	0.1	48.15	0	0.00	48.35	0.1	6,018	0.00%
2022/08/04	2	46.78	0	0.00	47.50	2	6,038	0.03%
2022/08/03	1	47.50	0	0.00	46.95	1	6,057	0.02%
2022/08/02	23.1	47.75	0	0.00	47.50	23.1	6,116	0.38%
2022/08/01	20	49.05	1	49.45	49.45	19	6,186	0.31%
2022/07/29	2	49.50	3	49.50	49.45	-1	6,219	-0.02%
2022/07/28	5	49.13	1	49.35	48.70	4	6,266	0.06%
2022/07/27	36	49.90	0	0.00	49.65	36	6,253	0.58%
2022/07/26	52.5	52.38	51	54.10	51.60	1.5	6,171	0.02%
2022/07/25	1.1	50.29	6	51.00	51.60	-4.9	5,855	-0.08%
2022/07/21	0	0.00	11	51.25	51.70	-11	6,093	-0.18%
2022/07/20	1	50.90	16	50.98	50.60	-15	6,118	-0.25%
2022/07/19	5	49.70	6	50.42	50.50	-1	6,239	-0.02%
2022/07/18	5	49.70	11	50.18	50.40	-6	6,351	-0.09%
2022/07/15	0	0.00	2	49.35	49.30	-2	6,377	-0.03%
2022/07/14	0	0.00	5	48.23	48.55	-5	6,424	-0.08%
2022/07/13	1	47.55	2	47.73	47.35	-1	6,440	-0.02%
2022/07/12	2.1	47.21	1	46.10	46.10	1.1	6,520	0.02%
2022/07/11	1	48.45	1	48.10	48.55	0	6,623	0.00%
2022/07/08	10.3	48.02	1	48.65	48.50	9.3	6,674	0.14%
2022/07/07	0	0.00	5	47.82	47.85	-5	6,678	-0.07%
2022/07/06	19	47.43	7	46.69	45.65	12	6,726	0.18%
2022/07/05	3	47.60	8	48.33	48.60	-5	6,922	-0.07%
2022/07/04	4.6	47.89	18	48.23	47.75	-13.4	6,924	-0.19%
2022/07/01	17	49.50	19	48.30	47.55	-2	6,997	-0.03%
2022/06/30	15	51.02	4	50.55	50.70	11	6,946	0.16%
2022/06/29	13	52.41	0.5	52.70	52.60	12.5	6,934	0.18%
2022/06/28	0.1	52.50	2	52.50	52.40	-1.9	6,962	-0.03%
2022/06/27	0	0.00	11	52.03	52.10	-11	7,128	-0.15%
2022/06/24	11	51.06	2	51.55	51.00	9	7,542	0.12%
2022/06/23	1	49.75	3	50.00	49.45	-2	7,530	-0.03%
2022/06/22	3.5	50.13	0	0.00	49.70	3.5	7,538	0.05%
2022/06/21	1	50.60	1	50.90	52.00	0	7,515	0.00%
2022/06/20	3	51.27	0.3	51.30	49.30	2.7	7,558	0.04%
2022/06/17	56	52.40	1	52.10	52.10	55	7,487	0.73%
2022/06/16	23	54.06	1	55.80	53.90	22	7,518	0.29%
2022/06/15	6	56.92	1	57.80	56.50	5	7,647	0.07%
2022/06/14	1	56.70	2	57.40	57.40	-1	7,829	-0.01%
2022/06/13	1	57.80	2	57.90	57.50	-1	7,996	-0.01%
2022/06/10	0	59.90	0.8	59.77	59.60	-0.7	8,249	-0.01%
2022/06/09	0	60.80	0.2	60.82	60.70	-0.2	8,367	0.00%
2022/06/08	4	60.75	1	61.10	60.40	3	8,512	0.04%
2022/06/07	3	61.67	1	61.90	61.90	2	8,811	0.02%
2022/06/06	1	61.60	1.7	62.74	62.60	-0.7	9,027	-0.01%
2022/06/02	4	62.88	2.5	62.35	62.30	1.5	9,578	0.02%
2022/06/01	6	62.95	11	63.00	62.90	-5	10,022	-0.05%
2022/05/31	3.2	64.54	16	64.00	63.50	-12.8	10,685	-0.12%
2022/05/30	13	63.94	47	64.00	64.10	-34	10,894	-0.31%
2022/05/27	4	63.18	3	63.40	63.00	1	11,305	0.01%
2022/05/26	11.1	63.03	8	63.34	62.50	3.1	11,909	0.03%
2022/05/25	2	61.85	4	62.55	62.60	-2	13,324	-0.02%
2022/05/24	6	61.95	7	61.91	61.40	-1	13,840	-0.01%
2022/05/23	5	62.68	1.8	62.50	62.50	3.3	14,306	0.02%
2022/05/20	14	62.64	2.3	63.36	63.00	11.8	15,161	0.08%
2022/05/19	31	62.39	46	63.33	63.80	-15	15,365	-0.10%
2022/05/18	13.1	62.02	9	62.09	61.80	4.1	15,854	0.03%
2022/05/17	15	60.70	13	61.65	62.50	2	16,321	0.01%
2022/05/16	0	0.00	3	59.90	59.60	-3	17,397	-0.02%
2022/05/13	25	59.00	3	58.80	59.10	22	18,237	0.12%
2022/05/12	4	58.25	1	58.40	57.50	3	18,911	0.02%
2022/05/10	0	0.00	4	57.50	58.90	-4	20,231	-0.02%
2022/05/09	14	57.91	6	59.07	57.10	8	21,633	0.04%
2022/05/06	6	60.18	5	60.24	60.80	1	22,152	0.00%
2022/05/05	2	61.30	6	60.88	60.60	-4	22,940	-0.02%
2022/05/04	6	59.87	0	0.00	59.60	6	23,710	0.03%
2022/05/03	4	59.95	7	60.20	60.50	-3	24,349	-0.01%
2022/04/29	5	59.34	2	60.20	58.70	3	25,173	0.01%
2022/04/28	2	58.70	7	59.21	58.90	-5	25,896	-0.02%
2022/04/27	23	57.02	32	57.94	57.90	-9	27,075	-0.03%
2022/04/26	4	59.43	0.2	60.00	59.20	3.8	28,268	0.01%
2022/04/25	17.1	59.57	2	60.00	59.10	15.1	29,290	0.05%
2022/04/22	8	62.35	9	62.28	62.10	-1	30,060	0.00%
2022/04/21	2	62.05	2.3	62.53	62.10	-0.3	30,703	0.00%
2022/04/20	20.3	62.10	2	62.45	62.10	18.3	31,446	0.06%
2022/04/19	3	62.83	3	63.30	62.40	0	32,364	0.00%
2022/04/18	7	62.63	5	62.94	62.30	2	33,514	0.01%
2022/04/15	13.2	63.40	1	63.30	62.90	12.2	34,592	0.04%
2022/04/14	7	65.26	0	0.00	65.50	7	35,611	0.02%
2022/04/13	2	65.55	2	65.65	65.80	0	36,100	0.00%
2022/04/12	5.1	65.29	2	65.60	64.80	3.1	36,756	0.01%
2022/04/11	34.1	66.09	0	0.00	65.50	34.1	36,704	0.09%
2022/04/08	2	68.45	2	68.75	68.60	0	36,499	0.00%
2022/04/07	18.1	69.27	14	69.54	68.40	4.1	36,448	0.01%
2022/04/06	5	70.00	5	70.40	70.40	0	36,319	0.00%
2022/04/01	5	70.76	1	71.10	71.20	4	36,277	0.01%
2022/03/31	1	71.60	6	71.78	71.50	-5	36,243	-0.01%
2022/03/30	11	72.82	28	72.48	72.20	-17	36,175	-0.05%
2022/03/29	41	73.75	19	73.07	73.90	22	35,984	0.06%
2022/03/28	4	69.50	3	69.33	69.80	1	35,529	0.00%
2022/03/25	24	71.10	10	71.26	70.70	14	35,455	0.04%
2022/03/24	2	70.90	2	72.20	72.10	0	35,367	0.00%
2022/03/23	3	71.83	4	71.93	71.60	-1	35,323	0.00%
2022/03/22	7	71.73	3	71.90	71.80	4	35,238	0.01%
2022/03/21	10	72.27	6	72.18	72.30	4	35,157	0.01%
2022/03/18	10	70.81	10	71.27	71.80	0	35,096	0.00%
2022/03/17	9	71.46	21.1	71.13	71.60	-12.1	34,960	-0.03%
2022/03/16	16	69.16	11	68.89	68.50	5	34,790	0.01%
2022/03/15	30	68.75	12	68.74	69.40	18	34,637	0.05%
2022/03/14	5	71.50	3	72.07	71.20	2	34,394	0.01%
2022/03/11	7.3	71.23	24	71.22	71.10	-16.7	34,263	-0.05%
2022/03/10	17	71.16	17	71.68	71.00	0	34,145	0.00%
2022/03/09	52.1	69.88	112	69.69	69.90	-59.9	33,836	-0.18%	大賣/
2022/03/08	135	70.93	147	68.78	68.60	-12	33,819	-0.04%	大買/大賣/
2022/03/07	60.2	71.20	56	71.82	71.30	4.2	33,300	0.01%
2022/03/04	42.1	75.44	10	76.13	74.30	32.1	32,853	0.10%
2022/03/03	76	79.19	74	78.78	78.70	2	32,178	0.01%
2022/03/02	77	78.23	48	78.42	78.50	29	31,991	0.09%
2022/03/01	16	78.78	10.1	79.24	80.10	5.9	31,546	0.02%
2022/02/25	100.1	80.05	39.4	80.28	79.00	60.7	30,972	0.20%
2022/02/24	35.1	87.35	29.2	86.79	85.80	5.9	29,671	0.02%
2022/02/23	30	89.01	54	89.32	90.30	-24	29,280	-0.08%
2022/02/22	61.2	88.34	58	89.45	86.90	3.1	28,803	0.01%
2022/02/21	48.2	89.05	29.7	88.86	88.40	18.4	27,971	0.07%
2022/02/18	74	89.52	31.1	89.61	90.30	42.9	27,695	0.15%
2022/02/17	32.1	92.22	17.4	92.77	92.00	14.7	27,061	0.05%
2022/02/16	118.4	94.54	60.3	94.78	91.80	58	26,492	0.22%	大買/
2022/02/15	88.1	97.28	24	97.38	95.30	64.1	25,583	0.25%
2022/02/14	32.3	98.58	25	99.01	100.00	7.3	25,125	0.03%
2022/02/11	16.3	101.49	19.5	101.38	100.00	-3.2	24,836	-0.01%
2022/02/10	24	101.52	16	102.03	101.00	8	24,267	0.03%
2022/02/09	75	97.77	163.5	98.58	103.50	-88.5	23,517	-0.38%	大賣/
2022/02/08	41	94.35	113	94.87	94.80	-72	22,098	-0.33%	大賣/
2022/02/07	54.1	93.00	40.3	93.13	93.40	13.8	21,517	0.06%
2022/01/26	50	88.50	68	89.33	90.00	-18	20,715	-0.09%
2022/01/25	73	89.56	35	90.03	86.60	38	20,009	0.19%
2022/01/24	92	91.50	70.2	91.52	90.80	21.8	19,444	0.11%
2022/01/21	56	94.00	24	94.32	91.80	32	18,561	0.17%
2022/01/20	78	95.63	88.6	96.04	96.50	-10.6	17,831	-0.06%
2022/01/19	81.1	94.57	124.5	95.20	95.90	-43.4	16,595	-0.26%	大賣/
2022/01/18	125.1	94.17	108	93.93	91.60	17.1	15,243	0.11%	大買/大賣/
2022/01/17	40.2	91.78	65.1	92.21	94.20	-24.8	14,151	-0.18%
2022/01/14	53	87.85	42	88.14	88.00	11	13,253	0.08%
2022/01/13	22	90.75	28.1	91.97	88.60	-6.1	12,515	-0.05%
2022/01/12	97.1	93.36	96	94.23	92.70	1.1	11,747	0.01%
2022/01/11	21	93.58	36.8	94.38	92.70	-15.8	10,845	-0.15%
2022/01/10	60	92.75	67	92.84	94.20	-7	9,689	-0.07%
2022/01/07	91	88.63	110	88.56	89.10	-19	8,554	-0.22%	大賣/
2022/01/06	23	84.49	41.5	85.04	85.20	-18.5	7,408	-0.25%
2022/01/05	6	82.15	94.2	82.66	84.10	-88.2	6,874	-1.28%
2022/01/04	3	79.30	4	79.10	79.40	-1	6,190	-0.02%
2022/01/03	0	0.00	36	78.39	79.00	-36	6,155	-0.58%
2021/12/30	1	76.60	0	0.00	76.70	1	6,102	0.02%
2021/12/29	0	0.00	2	77.10	77.10	-2	6,164	-0.03%
2021/12/28	3	76.90	0	0.00	76.70	3	6,198	0.05%
2021/12/27	0	0.00	10	77.58	77.50	-10	6,224	-0.16%
2021/12/24	3	76.33	0	0.00	76.20	3	6,253	0.05%
2021/12/23	1	76.40	1	76.40	76.80	0	6,263	0.00%
2021/12/22	2	76.00	0	0.00	75.90	2	6,285	0.03%
2021/12/21	1	76.10	1	76.30	76.00	0	6,286	0.00%
2021/12/20	10	75.95	1	75.90	75.80	9	6,313	0.14%
2021/12/17	11	76.73	0	0.00	76.50	11	6,360	0.17%
2021/12/16	2	77.70	6	78.12	78.10	-4	6,379	-0.06%
2021/12/15	1.2	76.92	0	0.00	76.90	1.2	6,387	0.02%
2021/12/14	14.2	77.24	1	76.80	76.80	13.2	6,431	0.21%
2021/12/13	20	78.90	9.5	79.31	79.50	10.5	6,391	0.16%
2021/12/10	5.6	77.42	0	0.00	77.30	5.6	6,414	0.09%
2021/12/09	1.1	78.97	2	79.50	78.50	-0.9	6,350	-0.01%
2021/12/08	4.1	78.54	1	80.40	78.30	3.1	6,306	0.05%
2021/12/07	1	79.60	2	79.90	79.30	-1	6,251	-0.02%
2021/12/06	1	79.80	6.5	80.31	80.20	-5.5	6,240	-0.09%
2021/12/03	5	79.62	1	81.00	79.40	4	6,300	0.06%
2021/12/02	4	80.88	22	81.40	79.10	-18	6,285	-0.29%
2021/12/01	2	77.45	18	79.03	79.60	-16	6,132	-0.26%
2021/11/30	5	77.60	6	78.23	77.40	-1	6,133	-0.02%
2021/11/29	12	74.43	0	0.00	75.30	12	6,152	0.20%
2021/11/26	14	76.54	2	76.25	76.00	12	6,160	0.19%
2021/11/25	4.3	78.26	0	0.00	78.00	4.3	6,182	0.07%
2021/11/24	5	79.14	1	79.50	78.70	4	6,157	0.06%
2021/11/23	18	81.84	30	80.77	80.20	-12	6,120	-0.20%
2021/11/22	8	80.84	10.5	81.11	80.40	-2.5	5,966	-0.04%
2021/11/19	1	79.90	2	79.35	79.00	-1	5,948	-0.02%
2021/11/18	16	79.44	3	79.50	79.10	13	6,018	0.22%
2021/11/17	5	78.72	15	78.99	78.70	-10	6,031	-0.17%
2021/11/16	1	77.60	3.6	78.49	77.30	-2.6	6,117	-0.04%
2021/11/15	4.3	77.79	0	0.00	77.50	4.3	6,384	0.07%
2021/11/12	43	78.89	33	80.03	77.00	10	6,765	0.15%
2021/11/11	30	80.30	14.7	80.89	80.90	15.3	6,873	0.22%
2021/11/10	19.1	79.10	25	79.15	80.90	-5.9	6,888	-0.09%
2021/11/09	2	76.05	0	0.00	75.90	2	7,171	0.03%
2021/11/08	5.7	75.03	3	75.97	76.60	2.7	7,199	0.04%
2021/11/05	2	76.40	78.5	76.93	76.90	-76.5	7,218	-1.06%
2021/11/04	24	77.20	22.2	77.47	76.50	1.8	7,294	0.02%
2021/11/03	0	0.00	7	76.34	76.10	-7	7,374	-0.09%
2021/11/02	14.6	75.51	12	76.91	74.80	2.6	7,505	0.03%
2021/11/01	2.2	75.88	9	75.78	76.80	-6.8	7,560	-0.09%
2021/10/29	1.1	73.00	1	72.80	73.00	0.1	7,549	0.00%
2021/10/28	0	0.00	6.7	73.76	73.10	-6.7	7,627	-0.09%
2021/10/27	1.1	72.14	4.5	73.03	72.90	-3.4	7,781	-0.04%
2021/10/26	2	72.50	1	72.40	71.60	1	8,181	0.01%
2021/10/25	2	72.80	1	72.90	72.80	1	8,451	0.01%
2021/10/22	0	0.00	27	72.59	72.60	-27	8,606	-0.31%
2021/10/21	2	71.40	1.7	72.45	71.80	0.3	8,948	0.00%
2021/10/20	6	72.63	4	73.33	72.60	2	9,167	0.02%
2021/10/19	0	0.00	12	71.73	72.50	-12	9,722	-0.12%
2021/10/18	7	70.37	3	71.50	70.20	4	9,712	0.04%
2021/10/15	1	69.90	7	69.10	70.40	-6	9,721	-0.06%
2021/10/14	6	66.88	1	67.50	67.50	5	9,735	0.05%
2021/10/13	9	67.00	0	0.00	66.90	9	9,760	0.09%
2021/10/12	0	0.00	0.1	68.20	67.90	-0.1	9,755	0.00%
2021/10/08	1.1	69.81	0	0.00	69.40	1.1	9,755	0.01%
2021/10/06	1.1	66.60	0.2	67.40	67.00	0.9	9,789	0.01%
2021/10/04	6	68.22	2	69.40	67.10	4	9,757	0.04%
2021/10/01	4	68.38	1	68.10	68.10	3	9,712	0.03%
2021/09/30	0	0.00	0.1	71.00	71.00	-0.1	9,687	0.00%
2021/09/29	2	70.05	10	69.87	70.00	-8	9,686	-0.08%
2021/09/28	2	71.40	2	71.30	71.20	0	9,674	0.00%
2021/09/27	6	72.38	7	72.67	72.30	-1	9,687	-0.01%
2021/09/24	1	72.30	5	72.12	72.40	-4	9,693	-0.04%
2021/09/23	1	69.20	0	0.00	69.60	1	9,649	0.01%
2021/09/22	8	69.90	0	0.00	69.80	8	9,632	0.08%
2021/09/17	14	70.93	12	71.92	71.80	2	9,625	0.02%
2021/09/16	4	71.13	2	72.00	71.10	2	9,620	0.02%
2021/09/15	8.1	72.20	0	0.00	71.80	8.1	9,620	0.08%
2021/09/14	6	73.28	1	73.70	73.80	5	9,572	0.05%
2021/09/13	1	73.40	0	0.00	73.10	1	9,618	0.01%
2021/09/10	1	73.40	1	73.60	73.80	0	9,745	0.00%
2021/09/09	3	72.43	4	72.45	72.80	-1	9,923	-0.01%
2021/09/08	5.1	72.40	0	0.00	72.00	5.1	10,010	0.05%
2021/09/07	6	74.52	7	74.11	74.30	-1	9,933	-0.01%
2021/09/06	12	75.44	3	75.00	74.20	9	9,903	0.09%
2021/09/03	16	76.43	1.6	76.34	76.60	14.4	9,837	0.15%
2021/09/02	14	77.06	5	78.38	76.80	9	9,771	0.09%
2021/09/01	5	76.48	6	77.77	78.30	-1	9,711	-0.01%
2021/08/31	2.7	77.13	19	77.65	77.30	-16.3	9,659	-0.17%
2021/08/30	7	76.41	6	76.40	76.30	1	9,577	0.01%
2021/08/27	0	0.00	2	75.80	76.10	-2	9,578	-0.02%
2021/08/26	11	75.58	10	75.41	75.20	1	9,574	0.01%
2021/08/25	3	76.20	118	76.62	76.50	-115	9,540	-1.21%	大賣/鉅額交易
2021/08/24	4	74.05	3	75.60	73.90	1	9,429	0.01%
2021/08/23	52	74.54	1	74.60	75.70	51	9,357	0.55%
2021/08/20	15.2	73.49	3	73.67	73.30	12.2	9,330	0.13%
2021/08/19	52	78.04	13	76.14	74.90	39	9,186	0.42%
2021/08/18	70	80.29	2	80.90	81.20	68	8,892	0.76%
2021/08/17	48	84.00	67	84.65	84.00	-19	8,497	-0.22%
2021/08/16	44	82.82	36	82.23	83.90	8	8,034	0.10%
2021/08/13	58	82.86	193.2	82.50	81.40	-135.2	7,646	-1.77%	大賣/鉅額交易
2021/08/12	2	74.55	45	75.11	76.00	-43	7,064	-0.61%
2021/08/11	6	74.47	9	75.83	73.90	-3	7,098	-0.04%
2021/08/10	24	74.99	0	0.00	74.90	24	7,179	0.33%
2021/08/09	2	78.10	1.3	77.96	77.40	0.7	7,331	0.01%
2021/08/06	3.2	80.83	3	80.90	80.80	0.2	7,261	0.00%
2021/08/05	129	84.68	15	85.20	84.00	114	7,248	1.57%	大買/鉅額交易
2021/08/04	3	84.20	12	84.45	84.40	-9	7,301	-0.12%
2021/08/03	6	83.60	5	83.60	83.50	1	7,288	0.01%
2021/08/02	4	83.65	5	83.90	84.30	-1	7,256	-0.01%
2021/07/30	8	83.83	7	83.44	82.00	1	7,091	0.01%
2021/07/29	8	83.13	21.4	83.05	83.80	-13.4	6,713	-0.20%
2021/07/28	3	80.17	2	80.30	79.40	1	6,486	0.02%
2021/07/27	4	82.80	31.1	82.38	81.70	-27.1	6,537	-0.41%
2021/07/26	16	81.26	6.3	81.94	82.30	9.7	6,339	0.15%
2021/07/23	9.3	80.47	34.5	80.87	80.20	-25.2	6,147	-0.41%
2021/07/22	2	75.85	2	74.95	75.20	0	5,639	0.00%
2021/07/21	1	71.20	0	0.00	71.20	1	5,646	0.02%
2021/07/20	4	72.68	10.1	73.10	72.10	-6.1	5,685	-0.11%
2021/07/19	9	75.01	0	0.00	74.80	9	5,711	0.16%
2021/07/16	0.1	76.00	0	0.00	76.00	0.1	5,860	0.00%
2021/07/15	1	76.00	0	0.00	76.00	1	6,155	0.02%
2021/07/14	4	75.95	1	76.20	75.90	3	6,469	0.05%
2021/07/13	2	78.00	2	78.90	77.50	0	6,575	0.00%
2021/07/12	0	0.00	2	78.25	78.30	-2	6,607	-0.03%
2021/07/09	5	76.72	0.1	76.80	76.30	4.9	6,595	0.07%
2021/07/08	0	0.00	2	77.80	77.10	-2	6,723	-0.03%
2021/07/07	1	77.00	0	0.00	77.00	1	6,822	0.01%
2021/07/05	2	78.70	0.2	79.10	79.10	1.8	7,200	0.02%
2021/07/02	5.1	77.99	0	0.00	77.80	5.1	7,272	0.07%
2021/07/01	5.3	77.97	0	0.00	76.70	5.3	7,342	0.07%
2021/06/29	2	77.30	3	77.60	77.50	-1	7,484	-0.01%
2021/06/28	3	78.37	1	78.20	78.20	2	7,517	0.03%
2021/06/25	2	79.90	1	81.30	79.60	1	7,529	0.01%
2021/06/24	1	80.50	6.8	80.16	79.70	-5.8	7,529	-0.08%
2021/06/23	6	79.62	4	79.65	79.40	2	7,520	0.03%
2021/06/22	14	80.11	2	79.00	79.40	12	7,527	0.16%
2021/06/21	2	79.85	17	80.02	79.70	-15	7,593	-0.20%
2021/06/18	13	80.35	4	79.20	78.20	9	7,613	0.12%
2021/06/17	8	78.08	5	78.79	80.00	3	7,505	0.04%
2021/06/15	0	0.00	4	77.00	77.50	-4	7,667	-0.05%
2021/06/11	2	76.00	3	76.03	76.30	-1	7,731	-0.01%
2021/06/10	3	75.27	1	74.70	75.20	2	7,783	0.03%
2021/06/09	24	75.45	0	0.00	74.60	24	7,867	0.31%
2021/06/08	2	77.00	0	0.00	76.10	2	7,877	0.03%
2021/06/07	1	74.70	6	76.60	77.00	-5	7,884	-0.06%
2021/06/04	2	75.70	0	0.00	75.10	2	7,892	0.03%
2021/06/03	0	0.00	3	77.23	76.50	-3	7,972	-0.04%
2021/06/02	0	0.00	1	76.20	76.30	-1	8,151	-0.01%
2021/06/01	1.2	76.05	6.1	76.60	75.90	-4.9	8,275	-0.06%
2021/05/31	5	75.44	2	76.20	75.50	3	8,555	0.04%
2021/05/28	1	73.70	8	74.68	76.00	-7	9,043	-0.08%
2021/05/27	4	73.20	3.1	73.26	73.10	1	9,086	0.01%
2021/05/26	1.1	72.74	11.1	72.66	73.10	-10	9,156	-0.11%
2021/05/25	8	71.21	0	0.00	70.80	8	9,256	0.09%
2021/05/24	0	0.00	7	70.04	70.90	-7	9,310	-0.08%
2021/05/21	6	69.77	0	0.00	69.30	6	9,384	0.06%
2021/05/20	6.3	68.06	3.1	68.91	69.10	3.2	9,449	0.03%
2021/05/19	3.1	67.07	6	67.52	66.80	-3	9,421	-0.03%
2021/05/18	11.3	65.09	1	65.50	68.20	10.3	9,433	0.11%
2021/05/17	1.1	61.45	45	64.11	64.80	-44	9,396	-0.47%
2021/05/14	11	62.16	8	64.20	61.80	3	9,156	0.03%
2021/05/13	18.1	60.33	12.1	62.82	61.80	6	9,102	0.07%
2021/05/12	87.1	64.85	5.3	64.89	64.20	81.8	9,007	0.91%
2021/05/11	7	71.47	11	71.54	71.20	-4	8,858	-0.05%
2021/05/10	0	0.00	1	74.50	76.30	-1	8,857	-0.01%
2021/05/07	1	74.50	0	0.00	74.90	1	8,907	0.01%
2021/05/06	0	0.00	0.1	73.50	72.90	-0.1	9,028	0.00%
2021/05/05	0	0.00	1	73.90	72.00	-1	9,040	-0.01%
2021/05/04	27.2	75.37	4	73.00	73.00	23.2	9,100	0.25%
2021/05/03	26.1	79.04	8.8	78.57	77.90	17.3	9,052	0.19%
2021/04/29	4	81.10	3	81.33	80.80	1	9,174	0.01%
2021/04/28	3.1	81.47	2	81.40	81.30	1.1	9,278	0.01%
2021/04/27	1	81.70	1	81.80	81.70	0	9,791	0.00%
2021/04/26	4	82.70	7	82.44	82.10	-3	9,888	-0.03%
2021/04/23	8	83.13	6	82.95	82.70	2	9,983	0.02%
2021/04/22	7	82.91	20	84.25	82.30	-13	10,015	-0.13%
2021/04/21	25.2	84.36	17	86.09	83.40	8.2	9,934	0.08%
2021/04/20	12.5	86.20	30.3	85.98	86.00	-17.8	9,803	-0.18%
2021/04/19	12	83.27	16	83.81	84.00	-4	9,789	-0.04%
2021/04/16	2	82.30	0	0.00	81.90	2	9,788	0.02%
2021/04/15	4	81.30	0	0.00	82.20	4	9,946	0.04%
2021/04/14	21.7	82.99	2	80.55	81.20	19.7	10,053	0.20%
2021/04/13	5	82.02	17	82.01	81.60	-12	10,045	-0.12%
2021/04/12	22	83.44	2	82.20	82.30	20	10,087	0.20%
2021/04/09	8	84.28	38	84.43	83.60	-30	10,053	-0.30%
2021/04/08	29	83.14	1.6	83.16	82.90	27.5	9,934	0.28%
2021/04/07	6	82.73	2	83.00	82.70	4	9,982	0.04%
2021/04/06	3	82.63	4	82.73	82.90	-1	10,037	-0.01%
2021/04/01	7	81.59	3	81.60	81.70	4	10,090	0.04%
2021/03/31	4	82.23	1	82.20	82.10	3	10,134	0.03%
2021/03/30	2	83.15	0	0.00	83.00	2	10,210	0.02%
2021/03/29	7	83.84	2	84.00	83.50	5	10,311	0.05%
2021/03/26	1	83.90	6.5	83.98	84.30	-5.5	10,426	-0.05%
2021/03/25	1	82.90	1	83.40	83.00	0	10,576	0.00%
2021/03/24	5	83.02	3	84.10	83.10	2	10,717	0.02%
2021/03/23	10	84.29	14.1	85.95	84.10	-4.1	10,757	-0.04%
2021/03/22	14	84.11	12	83.67	84.50	2	10,753	0.02%
2021/03/19	19	83.94	2	83.70	83.70	17	10,853	0.16%
2021/03/18	9	85.58	9.2	85.75	85.70	-0.2	10,791	0.00%
2021/03/17	4	85.60	3.5	85.30	84.80	0.5	10,871	0.00%
2021/03/16	5	84.30	7.6	84.71	85.00	-2.6	10,968	-0.02%
2021/03/15	4	84.25	1.5	85.20	84.70	2.5	11,109	0.02%
2021/03/12	3.1	83.51	2.1	83.41	83.70	1	11,217	0.01%
2021/03/11	2	83.10	0.4	83.23	83.80	1.6	11,408	0.01%
2021/03/10	1	82.90	1	82.80	82.50	0	11,617	0.00%
2021/03/09	4	81.68	0.5	83.10	82.30	3.5	11,808	0.03%
2021/03/08	8.6	84.49	12	83.46	83.10	-3.4	11,923	-0.03%
2021/03/05	6.1	86.35	7.5	86.84	86.00	-1.5	11,813	-0.01%
2021/03/04	23.1	88.25	18.5	88.33	88.00	4.6	11,800	0.04%
2021/03/03	11.7	87.59	19.4	88.09	86.90	-7.7	11,497	-0.07%
2021/03/02	5	85.38	7.5	85.38	84.70	-2.5	10,728	-0.02%
2021/02/26	2	85.39	7	85.14	85.80	-5	10,785	-0.05%
2021/02/25	8	86.01	9	85.97	86.10	-1	10,882	-0.01%
2021/02/24	8	86.26	8	86.09	85.50	0	10,861	0.00%
2021/02/23	1	85.20	3.3	85.38	85.50	-2.3	10,941	-0.02%
2021/02/22	2.3	85.23	3.5	85.46	85.20	-1.2	11,050	-0.01%
2021/02/19	5	84.34	4	84.70	84.00	1	11,093	0.01%
2021/02/18	2	84.09	0.3	83.80	83.80	1.8	11,244	0.02%
2021/02/17	10	82.14	6.4	83.06	84.20	3.6	11,427	0.03%
2021/02/05	1	81.00	0	0.00	80.60	1	11,468	0.01%
2021/02/04	1.1	80.14	0	0.00	80.00	1.1	11,811	0.01%
2021/02/03	25.2	80.83	1	80.80	80.40	24.2	12,214	0.20%
2021/02/02	8	80.96	25	80.94	81.20	-17	12,580	-0.14%
2021/02/01	6	81.25	9	80.77	80.80	-3	12,892	-0.02%
2021/01/29	3	83.17	8	83.33	82.50	-5	13,188	-0.04%
2021/01/28	8	82.79	7	83.14	83.10	1	13,491	0.01%
2021/01/27	1.1	84.09	4	83.88	84.90	-3	13,657	-0.02%
2021/01/26	7	84.82	0	0.00	83.80	7	14,290	0.05%
2021/01/25	9.2	86.44	6	86.68	86.20	3.2	14,724	0.02%
2021/01/22	13.4	87.31	18.6	87.60	88.30	-5.2	15,040	-0.03%
2021/01/21	20.7	85.62	13.1	85.31	85.20	7.6	14,644	0.05%
2021/01/20	16	87.56	22.7	85.60	85.00	-6.7	14,981	-0.04%
2021/01/19	2	83.35	17	83.56	84.00	-15	12,243	-0.12%
2021/01/18	2	78.20	0	0.00	82.30	2	12,257	0.02%
2021/01/15	6	80.18	6.3	80.56	79.90	-0.3	12,353	0.00%
2021/01/14	2	81.15	9	81.94	82.30	-7	13,122	-0.05%
2021/01/13	8	80.63	13	80.52	80.50	-5	14,496	-0.03%
2021/01/12	40.3	79.17	20.1	80.44	77.40	20.2	15,443	0.13%
2021/01/11	8	83.10	22	83.87	82.80	-14	13,101	-0.11%
2021/01/08	7	84.03	9	84.91	84.50	-2.1	15,124	-0.01%