富采 (3714)-永豐金-永康券商分點個股進出

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
43.75
漲跌
▲0.80
漲幅
+1.86%
成交量
2,378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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/06/26	0.1	43.69	1	43.60	43.75	-0.9	3,039	-0.03%
2024/06/25	0	0.00	150.5	43.83	43.85	-150.5	3,023	-4.98%	大賣/鉅額交易
2024/06/24	0	0.00	65.3	44.25	44.15	-65.3	3,017	-2.16%
2024/06/21	4	45.35	1	45.50	45.10	3	3,055	0.10%
2024/06/20	0	0.00	2	45.20	45.20	-2	3,045	-0.07%
2024/06/19	1	44.70	0	0.00	44.70	1	3,048	0.03%
2024/06/18	0	0.00	4	45.20	45.50	-4	3,035	-0.13%
2024/06/17	3	44.90	2	45.28	45.25	1	3,042	0.03%
2024/06/14	2	44.48	0	0.00	44.55	2	3,036	0.07%
2024/06/13	1	43.40	1	43.85	43.55	0	3,030	0.00%
2024/06/12	0	0.00	1	43.45	43.40	-1	3,042	-0.03%
2024/06/11	4.1	44.15	0	0.00	43.70	4.1	3,054	0.13%
2024/06/07	0	0.00	1	45.20	44.95	-1	3,040	-0.03%
2024/06/06	1	43.90	1.6	43.19	43.05	-0.6	3,003	-0.02%
2024/06/05	1	43.50	0	0.00	43.60	1	2,978	0.03%
2024/06/04	1	44.50	0	0.00	44.30	1	2,975	0.03%
2024/06/03	1	45.00	3	45.10	44.90	-2	3,000	-0.07%
2024/05/31	0	0.00	2	45.75	45.70	-2	3,005	-0.07%
2024/05/30	3	45.73	0	46.20	45.10	3	3,014	0.10%
2024/05/29	4	47.40	3.5	47.64	47.00	0.5	2,972	0.02%
2024/05/28	16	48.31	27	48.48	48.40	-11	2,912	-0.38%
2024/05/27	0	0.00	1	44.50	44.35	-1	2,712	-0.04%
2024/05/24	5	44.60	24	45.11	44.50	-19	2,709	-0.70%
2024/05/23	3	45.48	2	45.55	45.65	1	2,674	0.04%
2024/05/22	1	45.35	1	45.30	46.10	0	2,652	0.00%
2024/05/21	2	44.95	3	45.18	45.80	-1	2,623	-0.04%
2024/05/20	0	0.00	2	44.43	45.10	-2	2,577	-0.08%
2024/05/17	5	44.03	2	44.00	43.80	3	2,518	0.12%
2024/05/16	19	44.40	2	44.20	44.35	17	2,553	0.67%
2024/05/13	0	0.00	7	42.90	42.85	-7	2,509	-0.28%
2024/05/10	0.1	42.70	1	42.25	43.00	-0.9	2,501	-0.04%
2024/05/09	1	43.30	22	43.35	43.45	-21	2,468	-0.85%
2024/05/08	0	0.00	1	43.40	43.65	-1	2,458	-0.04%
2024/05/07	1	43.00	2	43.38	43.45	-1	2,434	-0.04%
2024/05/02	1	42.80	21	43.19	43.20	-20	2,301	-0.87%
2024/04/30	3	42.63	2	42.65	42.85	1	2,285	0.04%
2024/04/29	24	42.46	5	42.26	42.90	19	2,278	0.83%
2024/04/26	6	41.95	0	0.00	41.15	6	2,234	0.27%
2024/04/25	0	0.00	1.1	40.49	40.40	-1.1	2,153	-0.05%
2024/04/24	2	39.90	0	0.00	40.30	2	2,143	0.09%
2024/04/18	0	0.00	1	39.45	39.75	-1	2,148	-0.05%
2024/04/17	0	0.00	0.3	39.05	39.40	-0.3	2,144	-0.01%
2024/04/16	2	38.88	0	0.00	38.85	2	2,150	0.09%
2024/04/11	1	40.00	1	40.60	40.60	0	2,264	0.00%
2024/04/10	0	0.00	6	39.72	39.90	-6	2,195	-0.27%
2024/04/02	2	39.13	0	0.00	39.05	2	2,178	0.09%
2024/04/01	0	0.00	2	39.20	39.50	-2	2,199	-0.09%
2024/03/29	1.1	38.61	0	0.00	38.30	1.1	2,202	0.05%
2024/03/28	1	38.80	1	38.65	38.65	0	2,226	0.00%
2024/03/27	1	39.00	1	38.50	39.00	0	2,225	0.00%
2024/03/25	2	39.88	0	0.00	39.80	2	2,143	0.09%
2024/03/22	0	0.00	1	40.00	40.05	-1	2,130	-0.05%
2024/03/21	2	40.23	2	40.20	40.25	0	2,121	0.00%
2024/03/20	5	39.92	1	40.00	39.90	4	2,123	0.19%
2024/03/19	0.1	40.15	0	0.00	39.90	0.1	2,111	0.00%
2024/03/18	4	39.88	4	40.10	40.00	0	2,096	0.00%
2024/03/15	1	39.50	0	0.00	39.65	1	2,075	0.05%
2024/03/14	2	39.98	0	0.00	39.90	2	2,045	0.10%
2024/03/12	2.2	40.71	1	41.00	41.00	1.2	2,006	0.06%
2024/03/11	1.1	40.38	0	0.00	40.70	1.1	1,992	0.06%
2024/03/08	1.1	40.04	0	0.00	40.15	1.1	1,979	0.06%
2024/03/07	1.1	40.97	0	0.00	40.95	1.1	1,919	0.06%
2024/03/06	1	41.75	1	41.95	41.95	0	1,868	0.00%
2024/03/05	1	42.20	0	0.00	42.35	1	1,845	0.05%
2024/03/04	10.1	41.45	0	0.00	41.50	10.1	1,815	0.56%
2024/03/01	1.1	42.14	0	0.00	42.00	1.1	1,773	0.06%
2024/02/29	0.2	42.90	0	0.00	42.90	0.2	1,732	0.01%
2024/02/26	3.2	43.52	0	0.00	43.45	3.2	1,700	0.19%
2024/02/23	2	44.45	0	0.00	44.30	2	1,672	0.12%
2024/02/22	3	44.98	0	0.00	44.95	3	1,673	0.18%
2024/02/21	1.2	44.93	0	0.00	44.65	1.2	1,669	0.07%
2024/02/20	0	0.00	1	44.75	44.75	-1	1,667	-0.06%
2024/02/19	0.4	45.10	1	45.40	45.10	-0.6	1,666	-0.04%
2024/02/15	3	42.18	25	42.02	43.35	-22	1,639	-1.34%
2024/02/05	0	42.10	0	0.00	41.95	0	1,596	0.00%
2024/02/02	0	42.70	0	0.00	42.40	0	1,587	0.00%
2024/01/30	0	42.15	0	0.00	42.00	0	1,569	0.00%
2024/01/26	2	42.98	0	0.00	42.95	2	1,570	0.13%
2024/01/25	0	43.65	0	0.00	43.40	0	1,583	0.00%
2024/01/24	0	43.90	0	0.00	43.75	0	1,637	0.00%
2024/01/23	2	42.80	0	0.00	42.85	2	1,631	0.12%
2024/01/17	20	42.70	0	0.00	42.60	20	1,551	1.29%
2024/01/16	19	43.80	3	43.70	43.65	16	1,514	1.06%
2024/01/12	2	44.35	0	0.00	44.35	2	1,491	0.13%
2024/01/11	0	0.00	37	44.85	45.05	-37	1,498	-2.47%
2024/01/10	1	44.55	132	44.89	44.50	-131	1,561	-8.39%	大賣/鉅額交易
2024/01/09	4	45.36	2	46.15	45.25	2	1,551	0.13%
2024/01/08	3	47.87	14.5	47.20	46.60	-11.5	1,523	-0.75%
2024/01/03	0	45.40	0	0.00	45.05	0	1,395	0.00%
2023/12/29	1	46.30	1	46.30	46.30	0	1,373	0.00%
2023/12/28	0	0.00	5	46.60	46.15	-5	1,391	-0.36%
2023/12/27	0	0.00	5	46.50	46.25	-5	1,379	-0.36%
2023/12/26	0	0.00	46	46.08	46.10	-46	1,356	-3.39%
2023/12/25	61	45.50	2	45.68	45.60	59	1,334	4.42%
2023/12/22	1	43.95	0	0.00	44.00	1	1,290	0.08%
2023/12/21	2	43.33	0	0.00	43.40	2	1,285	0.16%
2023/12/19	5	43.87	0	0.00	43.40	5	1,278	0.39%
2023/12/18	2	44.85	1	45.15	44.65	1	1,273	0.08%
2023/12/12	2	44.15	0	0.00	44.25	2	1,256	0.16%
2023/12/11	0	0.00	1	44.40	44.20	-1	1,270	-0.08%
2023/12/08	1.1	44.79	2	44.85	44.60	-0.9	1,272	-0.07%
2023/12/07	1	44.50	0	0.00	44.25	1	1,277	0.08%
2023/12/05	1	45.15	0	0.00	45.15	1	1,270	0.08%
2023/12/01	0.5	45.74	1	45.60	45.50	-0.5	1,285	-0.04%
2023/11/28	0	0.00	2	45.30	45.75	-2	1,292	-0.15%
2023/11/27	0	45.10	0	0.00	44.90	0	1,281	0.00%
2023/11/17	0	0.00	5	44.65	44.70	-5	1,245	-0.40%
2023/11/15	100	44.55	1	44.60	44.55	99	1,253	7.90%
2023/11/09	1	43.40	0	0.00	43.15	1	1,263	0.08%
2023/11/08	0	0.00	1	43.60	43.65	-1	1,303	-0.08%
2023/11/06	0	0.00	2	43.65	43.65	-2	1,361	-0.15%
2023/11/02	1	42.85	0	0.00	42.85	1	1,400	0.07%
2023/11/01	19	42.89	16	42.33	42.25	3	1,415	0.21%
2023/10/27	2	41.80	0	42.00	41.65	2	1,575	0.13%
2023/10/23	0	0.00	1	41.80	41.65	-1	1,633	-0.06%
2023/10/19	14	42.68	13.5	42.49	42.35	0.5	1,649	0.03%
2023/10/17	5	43.00	0	0.00	42.95	5	1,591	0.31%
2023/10/16	0	0.00	2.5	42.93	43.00	-2.5	1,599	-0.16%
2023/10/13	0	43.45	0	0.00	43.45	0	1,616	0.00%
2023/10/06	0	44.05	0	0.00	43.70	0	1,664	0.00%
2023/10/05	0	44.00	1	43.75	43.90	-1	1,682	-0.06%
2023/10/04	1	42.75	1	43.15	42.85	0	1,694	0.00%
2023/10/03	1	44.00	0	0.00	43.85	1	1,690	0.06%
2023/10/02	1	44.15	0	0.00	44.15	1	1,720	0.06%
2023/09/27	0	44.40	0	0.00	44.20	0	1,773	0.00%
2023/09/26	5.1	44.40	0	0.00	44.40	5.1	1,788	0.29%
2023/09/21	1	44.70	0	0.00	44.60	1	1,810	0.06%
2023/09/19	0	46.30	0	0.00	45.80	0	1,845	0.00%
2023/09/15	0	0.00	4	46.45	46.40	-4	1,901	-0.21%
2023/09/13	0	0.00	0.2	46.20	46.10	-0.2	2,019	-0.01%
2023/09/12	0	0.00	3	46.25	46.10	-3	2,056	-0.15%
2023/09/08	0	0.00	1	45.75	45.45	-1	2,196	-0.05%
2023/09/07	0	0.00	2	45.95	45.80	-2	2,241	-0.09%
2023/09/06	1	46.55	0	0.00	46.30	1	2,261	0.04%
2023/09/05	0	0.00	7	46.20	46.40	-7	2,265	-0.31%
2023/09/01	0	0.00	7	46.66	46.70	-7	2,337	-0.30%
2023/08/31	3	45.67	1	45.70	45.45	2	2,350	0.09%
2023/08/30	0	0.00	1	45.85	45.80	-1	2,411	-0.04%
2023/08/28	0	0.00	1	44.60	44.60	-1	2,465	-0.04%
2023/08/25	1	44.95	0	0.00	44.85	1	2,498	0.04%
2023/08/24	5	45.00	8	45.05	45.00	-3	2,643	-0.11%
2023/08/22	0	44.55	0	0.00	44.40	0	2,670	0.00%
2023/08/21	1	44.65	0	0.00	44.65	1	2,670	0.04%
2023/08/18	1.1	45.06	0	0.00	45.00	1.1	2,675	0.04%
2023/08/17	5	45.35	0	0.00	45.30	5	2,681	0.19%
2023/08/15	1	45.40	0	0.00	45.20	1	2,670	0.04%
2023/08/14	7	45.62	0	0.00	45.25	7	2,674	0.26%
2023/08/11	11	46.53	0	0.00	46.60	11	2,659	0.41%
2023/08/10	5	47.22	3	47.25	46.85	2	2,652	0.08%
2023/08/09	9	48.15	2	48.00	48.00	7	2,636	0.27%
2023/08/08	1.1	48.48	0	0.00	48.10	1.1	2,635	0.04%
2023/08/07	6.1	48.66	0	49.45	49.20	6.1	2,614	0.23%
2023/08/04	1.1	50.00	0	0.00	49.80	1.1	2,602	0.04%
2023/08/02	3	50.70	8	50.91	50.80	-5	2,582	-0.19%
2023/08/01	7	52.21	25	51.92	51.60	-18	2,620	-0.69%
2023/07/31	0.1	49.95	0	0.00	49.45	0.1	2,515	0.00%
2023/07/28	0.1	49.55	0	0.00	49.55	0.1	2,500	0.00%
2023/07/26	4	49.19	1	49.30	48.80	3	2,499	0.12%
2023/07/25	3	48.50	1	48.47	48.50	2	2,515	0.08%
2023/07/24	12.1	48.25	0	0.00	48.45	12.1	2,521	0.48%
2023/07/21	7	49.20	1	49.20	49.15	6	2,528	0.24%
2023/07/19	0	49.40	0	0.00	49.10	0	2,594	0.00%
2023/07/17	0	0.00	1	49.50	50.50	-1	2,696	-0.04%
2023/07/13	2	49.20	2	49.33	48.80	0	2,804	0.00%
2023/07/11	1	49.50	0	0.00	49.40	1	2,870	0.03%
2023/07/10	6	49.35	0	0.00	49.00	6	2,904	0.21%
2023/07/07	2	49.53	0	0.00	49.45	2	2,932	0.07%
2023/07/06	1	50.80	0	0.00	50.30	1	2,992	0.03%
2023/07/05	4	51.45	2	51.70	51.10	2	2,980	0.07%
2023/07/04	5	51.60	3	51.67	51.40	2	2,987	0.07%
2023/07/03	0	51.80	0	0.00	51.60	0	3,013	0.00%
2023/06/28	6	51.43	0	0.00	51.20	6	3,222	0.19%
2023/06/27	1	51.50	0	0.00	51.50	1	3,327	0.03%
2023/06/21	1	53.80	1	53.00	53.10	0	4,167	0.00%
2023/06/20	3	53.00	7	53.90	53.10	-4	4,202	-0.10%
2023/06/19	7	53.89	5	53.52	53.80	2	4,263	0.05%
2023/06/16	1	52.30	0	0.00	52.20	1	4,183	0.02%
2023/06/15	0.3	51.80	2	51.80	51.70	-1.8	4,154	-0.04%
2023/06/14	14	53.86	4	54.23	52.40	10	4,132	0.24%
2023/06/13	0	0.00	2	53.00	53.00	-2	4,031	-0.05%
2023/06/12	1	52.10	21.6	51.62	51.90	-20.6	4,001	-0.52%
2023/06/09	0.6	52.20	0	0.00	52.50	0.6	3,996	0.02%
2023/06/08	0	0.00	3	52.60	52.40	-3	3,997	-0.08%
2023/06/07	0	52.90	1	52.90	53.00	-1	4,021	-0.02%
2023/06/06	0	0.00	11	52.79	52.70	-11	4,001	-0.27%
2023/06/05	6	52.72	12	52.78	52.60	-6	4,025	-0.15%
2023/06/01	1	51.60	7	51.49	51.60	-6	4,083	-0.15%
2023/05/31	0	0.00	20	51.25	51.20	-20	4,171	-0.48%
2023/05/30	9	51.71	10	51.80	51.70	-1	4,221	-0.02%
2023/05/26	1	49.65	0	0.00	49.30	1	4,208	0.02%
2023/05/24	1	49.75	1	49.85	49.70	0	4,264	0.00%
2023/05/22	0	49.10	0	0.00	49.40	0	4,259	0.00%
2023/05/19	0	0.00	1	48.70	48.60	-1	4,270	-0.02%
2023/05/18	2	48.28	0	0.00	48.45	2	4,275	0.05%
2023/05/16	0	47.68	1	47.75	47.60	-1	4,252	-0.02%
2023/05/15	0	0.00	0	46.75	46.55	0	4,249	0.00%
2023/05/12	0	47.10	2	46.90	47.05	-2	4,265	-0.05%
2023/05/11	2	46.65	0	0.00	46.65	2	4,283	0.05%
2023/05/09	0	47.80	60	47.44	47.65	-60	4,302	-1.39%
2023/05/08	11	47.93	4	47.70	47.60	7	4,328	0.16%
2023/05/05	5	49.28	2	49.10	49.05	3	4,276	0.07%
2023/05/04	3	49.67	0	0.00	49.60	3	4,358	0.07%
2023/05/03	0	0.00	100	49.41	49.50	-100	4,427	-2.26%
2023/05/02	2	49.70	0	0.00	50.10	2	4,478	0.04%
2023/04/27	0	49.20	1	49.50	49.35	-1	4,492	-0.02%
2023/04/26	1	49.50	0	0.00	49.50	1	4,494	0.02%
2023/04/25	17	49.74	1	51.80	49.70	16	4,496	0.36%
2023/04/24	0	0.00	11	51.60	51.60	-11	4,486	-0.25%
2023/04/21	5	51.38	17	51.00	51.00	-12	4,586	-0.26%
2023/04/20	8	52.49	3	52.30	52.30	5	4,709	0.11%
2023/04/19	3	54.33	2	53.60	53.60	1	4,712	0.02%
2023/04/18	3	54.13	3	53.97	53.90	0	4,725	0.00%
2023/04/17	1	54.00	1	53.70	53.90	0	4,702	0.00%
2023/04/14	119	54.03	4	53.70	53.80	115	4,682	2.46%	大買/鉅額交易
2023/04/13	1	54.10	3	53.57	53.00	-2	4,615	-0.04%
2023/04/12	2	53.90	3	53.80	53.80	-1	4,575	-0.02%
2023/04/11	6	53.53	10	53.99	54.20	-4	4,542	-0.09%
2023/04/10	1	52.50	0	0.00	52.20	1	4,466	0.02%
2023/04/07	1	52.40	0	0.00	52.40	1	4,439	0.02%
2023/04/06	5	52.70	0	0.00	52.30	5	4,413	0.11%
2023/03/31	8	53.55	2	53.45	53.20	6	4,374	0.14%
2023/03/29	9	53.64	12.1	54.14	53.10	-3.1	4,316	-0.07%
2023/03/28	12	53.52	9	53.72	53.30	3	4,231	0.07%
2023/03/27	25	55.00	22	56.10	54.00	3	4,160	0.07%
2023/03/24	28	54.07	64	53.80	55.70	-36	3,841	-0.94%
2023/03/23	94	50.93	6	51.27	50.70	88	3,376	2.61%
2023/03/22	1	49.30	5	50.36	51.00	-4	3,377	-0.12%
2023/03/20	0.1	48.55	2	48.45	48.80	-1.9	3,368	-0.06%
2023/03/17	0	48.35	0	0.00	48.25	0	3,403	0.00%
2023/03/16	0	0.00	4	47.85	47.75	-4	3,406	-0.12%
2023/03/15	0	0.00	4	47.95	48.00	-4	3,425	-0.12%
2023/03/14	2	47.90	2	48.30	48.15	0	3,446	0.00%
2023/03/13	3	48.13	0	0.00	48.85	3	3,453	0.09%
2023/03/10	0	48.75	1	49.60	48.50	-1	3,450	-0.03%
2023/03/09	0	50.30	8	50.10	50.00	-8	3,442	-0.23%
2023/03/08	0	50.80	4.6	50.45	51.10	-4.5	3,450	-0.13%
2023/03/07	4	50.08	7	50.19	50.50	-3	3,408	-0.09%
2023/03/06	25	49.87	39	50.13	50.10	-14	3,385	-0.41%
2023/03/03	1	46.91	7	48.42	48.65	-6	3,309	-0.18%
2023/03/02	2	46.55	2	46.30	46.45	0	3,204	0.00%
2023/03/01	21	46.75	0	0.00	47.15	21	3,136	0.67%
2023/02/24	6	49.19	0	0.00	49.15	6	3,040	0.20%
2023/02/23	62	50.79	0	0.00	50.10	62	3,013	2.06%
2023/02/22	2	49.25	0	0.00	49.15	2	2,991	0.07%
2023/02/21	0	50.10	0	0.00	50.10	0	3,012	0.00%
2023/02/20	0	50.30	0	0.00	50.40	0	3,075	0.00%
2023/02/17	3	49.85	0	0.00	49.80	3	3,135	0.10%
2023/02/16	0	0.00	1	49.40	49.40	-1	3,203	-0.03%
2023/02/14	20	48.75	0	0.00	48.70	20	3,360	0.60%
2023/02/13	8	48.54	0	0.00	48.60	8	3,486	0.23%
2023/02/10	0	49.30	0	0.00	48.60	0	3,575	0.00%
2023/02/09	0	50.10	0	0.00	49.50	0	3,584	0.00%
2023/02/06	0	0.00	4	51.10	50.20	-4	3,620	-0.11%
2023/02/03	1	50.50	0	0.00	50.50	1	3,572	0.03%
2023/02/02	4	51.58	2	50.90	51.00	2	3,538	0.06%
2023/02/01	8	50.83	6	50.73	51.20	2	3,466	0.06%
2023/01/31	1	49.95	2.6	49.92	50.00	-1.6	3,418	-0.05%
2023/01/30	0	49.15	0	49.15	49.15	0	3,377	0.00%
2023/01/16	2	48.63	1	48.45	48.75	1	3,342	0.03%
2023/01/13	1	49.45	2	49.20	48.85	-1	3,331	-0.03%
2023/01/12	2	50.30	3	49.57	49.30	-1	3,357	-0.03%
2023/01/11	3	50.30	33	50.77	50.20	-30	3,330	-0.90%
2023/01/10	33	50.10	12	49.70	50.10	21	3,233	0.65%
2023/01/09	7	48.08	15	47.89	48.35	-8	3,069	-0.26%
2023/01/06	4	46.84	2	46.33	46.25	2	3,021	0.07%
2023/01/05	20	47.66	24	48.00	48.05	-4	3,003	-0.13%
2023/01/04	1	46.60	1	46.35	46.60	0	2,941	0.00%
2023/01/03	0	0.00	3	45.13	45.10	-3	2,957	-0.10%
2022/12/30	10	45.01	5	44.79	44.75	5	2,972	0.17%
2022/12/29	1	45.05	0	0.00	44.90	1	2,986	0.03%
2022/12/28	12	45.71	1	45.90	45.60	11	3,008	0.37%
2022/12/26	1	46.60	2	46.38	46.40	-1	3,021	-0.03%
2022/12/23	1	46.35	0	46.55	46.60	1	3,058	0.03%
2022/12/22	1	46.80	0	0.00	47.05	1	3,086	0.03%
2022/12/21	5	47.00	2.2	47.92	47.00	2.8	3,128	0.09%
2022/12/20	2	47.25	0	0.00	46.75	2	3,162	0.06%
2022/12/19	7	47.83	2	47.90	48.45	5	3,271	0.15%
2022/12/16	5	48.75	11	48.70	48.70	-6	3,311	-0.18%
2022/12/15	9	48.83	6	49.18	48.85	3	3,281	0.09%
2022/12/14	2	49.20	4	48.38	49.20	-2	3,271	-0.06%
2022/12/13	2	47.90	7	48.15	48.25	-5	3,195	-0.16%
2022/12/12	1	45.40	1	46.10	46.10	0	3,125	0.00%
2022/12/09	5	47.00	1	47.25	46.45	4	3,163	0.13%
2022/12/08	0	0.00	1	46.60	46.60	-1	3,139	-0.03%
2022/12/07	0	0.00	2	46.48	46.10	-2	3,151	-0.06%
2022/12/06	5	47.00	0	0.00	47.10	5	3,142	0.16%
2022/12/05	0.1	48.25	0	0.00	48.25	0.1	3,117	0.00%
2022/12/02	0	0.00	1	47.50	47.70	-1	3,101	-0.03%
2022/12/01	4	47.58	0	0.00	47.30	4	3,097	0.13%
2022/11/30	0	0.00	6	46.76	47.00	-6	3,108	-0.19%
2022/11/25	0	0.00	3	46.68	45.95	-3	3,133	-0.10%
2022/11/24	1	46.45	0	0.00	46.50	1	3,140	0.03%
2022/11/23	1	46.05	3	45.88	46.00	-2	3,177	-0.06%
2022/11/22	0	0.00	1	45.45	45.75	-1	3,204	-0.03%
2022/11/16	0.3	46.37	2	46.00	46.50	-1.7	3,187	-0.05%
2022/11/15	0	0.00	7	46.06	46.20	-7	3,176	-0.22%
2022/11/14	3	45.87	11	46.07	46.00	-8	3,231	-0.25%
2022/11/11	5	45.48	21	45.41	44.95	-16	3,195	-0.50%
2022/11/10	1	43.90	3	44.33	44.45	-2	3,173	-0.06%
2022/11/09	3	44.02	8.4	44.21	44.25	-5.4	3,162	-0.17%
2022/11/08	3	42.90	5	43.10	42.95	-2	3,088	-0.06%
2022/11/07	11	40.72	1	41.90	41.65	10	3,075	0.33%
2022/11/04	15	41.14	79	41.22	41.55	-64	3,092	-2.07%
2022/11/03	0	0.00	1	42.30	42.30	-1	3,067	-0.03%
2022/11/02	2	42.60	4	42.39	42.45	-2	3,087	-0.06%
2022/11/01	1	41.35	2	41.30	41.35	-1	3,085	-0.03%
2022/10/31	4	41.13	0	0.00	41.10	4	3,138	0.13%
2022/10/28	0	0.00	2	42.35	40.55	-2	3,167	-0.06%
2022/10/27	81	42.14	3	42.07	42.60	78	3,166	2.46%
2022/10/26	0	0.00	1	41.60	41.25	-1	3,229	-0.03%
2022/10/25	1	41.80	1	42.75	41.80	0	3,245	0.00%
2022/10/21	3	42.62	0	0.00	42.15	3	3,345	0.09%
2022/10/20	5	42.38	3	42.55	43.30	2	3,516	0.06%
2022/10/18	0	0.00	1	43.80	43.65	-1	3,831	-0.03%
2022/10/14	1	42.90	3	43.05	43.00	-2	3,880	-0.05%
2022/10/13	3	41.87	0	0.00	40.55	3	3,890	0.08%
2022/10/06	0	0.00	1	43.85	43.50	-1	3,908	-0.03%
2022/10/04	0.7	43.05	1	42.60	43.10	-0.3	3,920	-0.01%
2022/10/03	0	41.35	0.1	40.80	41.65	-0.1	3,915	0.00%
2022/09/30	0	0.00	1	41.25	41.45	-1	3,944	-0.03%
2022/09/29	1	40.85	1	40.50	40.90	0	3,985	0.00%
2022/09/28	4	40.05	0	0.00	40.05	4	4,056	0.10%
2022/09/27	4	40.10	0	0.00	41.70	4	4,059	0.10%
2022/09/26	8.3	40.89	1	41.55	40.20	7.3	4,066	0.18%
2022/09/23	4	43.98	0	0.00	43.90	4	4,046	0.10%
2022/09/22	5	44.55	0	0.00	45.45	5	4,042	0.12%
2022/09/21	0	45.95	0	0.00	45.65	0	4,062	0.00%
2022/09/20	1	46.40	0	0.00	46.30	1	4,082	0.02%
2022/09/16	0	0.00	2	47.05	46.85	-2	4,217	-0.05%
2022/09/14	0.2	48.05	0	0.00	48.15	0.2	4,373	0.00%
2022/09/13	2	49.57	10	49.50	48.75	-8	4,449	-0.18%
2022/09/06	2	48.49	1	48.60	48.50	1	4,851	0.02%
2022/09/05	1	50.20	0	0.00	50.10	1	4,850	0.02%
2022/09/02	2	50.90	0.1	51.40	50.80	1.9	4,900	0.04%
2022/09/01	10	51.70	1	51.30	51.60	9	4,929	0.18%
2022/08/30	0	0.00	1	51.40	51.40	-1	4,966	-0.02%
2022/08/29	1	49.60	0	0.00	49.90	1	4,957	0.02%
2022/08/26	2	51.80	4	51.90	51.60	-2	4,968	-0.04%
2022/08/25	2	51.50	1	51.80	51.80	1	5,039	0.02%
2022/08/24	1	50.70	0	0.00	50.60	1	5,118	0.02%
2022/08/22	3	51.77	2	51.70	51.30	1	5,278	0.02%
2022/08/19	6	52.80	1	52.40	52.70	5	5,298	0.09%
2022/08/18	0	0.00	5.2	52.08	51.30	-5.2	5,309	-0.10%
2022/08/17	1	52.00	141.5	52.00	52.30	-140.5	5,316	-2.64%	大賣/鉅額交易
2022/08/15	1	50.40	0	0.00	51.30	1	5,343	0.02%
2022/08/12	0	0.00	42	50.30	50.40	-42	5,469	-0.77%
2022/08/11	0	0.00	2	48.63	49.10	-2	5,628	-0.04%
2022/08/10	1	47.40	0	0.00	47.60	1	5,761	0.02%
2022/08/09	1	47.35	0	0.00	47.35	1	5,969	0.02%
2022/08/08	1	47.40	0	0.00	47.65	1	6,011	0.02%
2022/08/05	6	48.03	0	0.00	48.35	6	6,018	0.10%
2022/08/04	26	46.67	0	0.00	47.50	26	6,038	0.43%
2022/08/03	40	46.80	0	0.00	46.95	40	6,057	0.66%
2022/08/02	5.2	47.95	0	0.00	47.50	5.2	6,116	0.09%
2022/08/01	1	49.05	0	0.00	49.45	1	6,186	0.02%
2022/07/29	2	49.30	1	49.65	49.45	1	6,219	0.02%
2022/07/28	12	49.72	10	49.30	48.70	2	6,266	0.03%
2022/07/27	2	49.53	14	49.43	49.65	-12	6,253	-0.19%
2022/07/26	10	52.93	7	52.71	51.60	3	6,171	0.05%
2022/07/25	0	0.00	0.2	51.50	51.60	-0.2	5,855	0.00%
2022/07/22	8	51.29	0	0.00	51.20	8	5,928	0.13%
2022/07/21	0	0.00	34.1	51.27	51.70	-34.1	6,093	-0.56%
2022/07/20	0	0.00	8	50.70	50.60	-8	6,118	-0.13%
2022/07/19	1	50.50	21	50.47	50.50	-20	6,239	-0.32%
2022/07/18	2	49.90	1.2	50.37	50.40	0.8	6,351	0.01%
2022/07/15	6	49.00	1	48.90	49.30	5	6,377	0.08%
2022/07/14	0	0.00	2	48.10	48.55	-2	6,424	-0.03%
2022/07/13	20	47.50	2	47.48	47.35	18	6,440	0.28%
2022/07/12	12.1	47.17	0	0.00	46.10	12.1	6,520	0.19%
2022/07/08	6	48.03	4	48.71	48.50	2	6,674	0.03%
2022/07/07	1	45.45	2	46.78	47.85	-1	6,678	-0.01%
2022/07/06	22	47.57	3	46.05	45.65	19	6,726	0.28%
2022/07/05	61.2	47.88	0	0.00	48.60	61.2	6,922	0.88%
2022/07/04	21	47.66	0	0.00	47.75	21	6,924	0.30%
2022/07/01	10.1	48.85	2	48.98	47.55	8.1	6,997	0.12%
2022/06/30	0.5	50.90	10	50.40	50.70	-9.5	6,946	-0.14%
2022/06/29	10	52.70	0	0.00	52.60	10	6,934	0.14%
2022/06/28	29	52.52	29	52.43	52.40	0	6,962	0.00%
2022/06/27	0	0.00	30	52.10	52.10	-30	7,128	-0.42%
2022/06/24	3	51.37	1	52.20	51.00	2	7,542	0.03%
2022/06/23	1	49.50	4	50.35	49.45	-3	7,530	-0.04%
2022/06/22	2	50.95	1	50.40	49.70	1	7,538	0.01%
2022/06/21	0	0.00	0.1	52.00	52.00	-0.1	7,515	0.00%
2022/06/20	78.2	50.32	37	50.26	49.30	41.2	7,558	0.55%
2022/06/17	7.1	52.01	2	52.65	52.10	5.1	7,487	0.07%
2022/06/15	1.1	57.65	0.1	57.00	56.50	1	7,647	0.01%
2022/06/14	1.1	56.53	0	0.00	57.40	1.1	7,829	0.01%
2022/06/13	7.1	57.83	11	58.44	57.50	-3.9	7,996	-0.05%
2022/06/10	3.1	59.61	3	59.80	59.60	0.1	8,249	0.00%
2022/06/08	0	0.00	7	60.77	60.40	-7	8,512	-0.08%
2022/06/07	1	61.80	1	61.50	61.90	0	8,811	0.00%
2022/06/06	5	62.00	1	62.60	62.60	4	9,027	0.04%
2022/06/02	2.1	63.15	1	62.60	62.30	1.1	9,578	0.01%
2022/06/01	1	63.10	1	63.00	62.90	0	10,022	0.00%
2022/05/31	9	64.08	0.1	63.60	63.50	8.9	10,685	0.08%
2022/05/30	3	63.80	10.1	64.00	64.10	-7.1	10,894	-0.07%
2022/05/27	3	63.10	3	63.47	63.00	0	11,305	0.00%
2022/05/26	2	62.55	0	0.00	62.50	2	11,909	0.02%
2022/05/25	1	62.30	9	62.62	62.60	-8	13,324	-0.06%
2022/05/24	5	61.90	8	61.81	61.40	-3	13,840	-0.02%
2022/05/23	0	0.00	1	63.00	62.50	-1	14,306	-0.01%
2022/05/20	7	62.66	2	62.85	63.00	5	15,161	0.03%
2022/05/19	9	63.22	14.2	63.08	63.80	-5.2	15,365	-0.03%
2022/05/18	28	62.33	14.3	62.36	61.80	13.8	15,854	0.09%
2022/05/17	11	62.47	9.3	61.93	62.50	1.7	16,321	0.01%
2022/05/16	3	59.40	0.1	60.00	59.60	2.9	17,397	0.02%
2022/05/13	1.1	58.33	3	58.93	59.10	-2	18,237	-0.01%
2022/05/12	1	58.40	0	0.00	57.50	1	18,911	0.01%
2022/05/11	9	58.04	3	58.10	58.00	6	19,436	0.03%
2022/05/10	1	58.60	1	57.00	58.90	0	20,231	0.00%
2022/05/09	1.1	58.38	1	57.20	57.10	0.1	21,633	0.00%
2022/05/06	0	60.80	10	59.50	60.80	-10	22,152	-0.05%
2022/05/05	1.1	60.47	1	61.00	60.60	0.1	22,940	0.00%
2022/05/04	4	59.73	1	59.60	59.60	3	23,710	0.01%
2022/05/03	8	59.79	0	0.00	60.50	8	24,349	0.03%
2022/04/29	3	58.70	1	58.80	58.70	2	25,173	0.01%
2022/04/28	3	58.90	3	59.43	58.90	0	25,896	0.00%
2022/04/27	7.1	57.05	2	58.10	57.90	5.1	27,075	0.02%
2022/04/26	2	59.70	1	59.30	59.20	1	28,268	0.00%
2022/04/25	15.2	59.27	11.1	59.98	59.10	4	29,290	0.01%
2022/04/21	1.2	62.11	0	0.00	62.10	1.2	30,703	0.00%
2022/04/20	4	62.30	0	0.00	62.10	4	31,446	0.01%
2022/04/19	1	62.90	0	0.00	62.40	1	32,364	0.00%
2022/04/18	1.1	62.12	0	0.00	62.30	1.1	33,514	0.00%
2022/04/15	12.4	63.53	9.5	63.50	62.90	2.9	34,592	0.01%
2022/04/14	6.5	65.74	0	0.00	65.50	6.5	35,611	0.02%
2022/04/13	4	65.53	0	0.00	65.80	4	36,100	0.01%
2022/04/12	13	65.36	2.2	65.50	64.80	10.8	36,756	0.03%
2022/04/11	5.1	67.05	6.2	65.88	65.50	-1.1	36,704	0.00%
2022/04/08	3	68.63	1	68.80	68.60	2	36,499	0.01%
2022/04/07	9.1	69.90	1	69.80	68.40	8.1	36,448	0.02%
2022/04/06	3	70.33	1	70.30	70.40	2	36,319	0.01%
2022/04/01	1	70.70	0	0.00	71.20	1	36,277	0.00%
2022/03/31	10.2	72.24	12	71.90	71.50	-1.8	36,243	0.00%
2022/03/30	9	72.67	3.2	72.54	72.20	5.8	36,175	0.02%
2022/03/29	34	73.42	34.3	73.69	73.90	-0.3	35,984	0.00%
2022/03/28	1	69.60	0	0.00	69.80	1	35,529	0.00%
2022/03/25	13	71.32	14	70.91	70.70	-1	35,455	0.00%
2022/03/24	15	71.82	6	71.47	72.10	9	35,367	0.03%
2022/03/23	2	72.05	7	71.86	71.60	-5	35,323	-0.01%
2022/03/22	5	71.92	0	0.00	71.80	5	35,238	0.01%
2022/03/21	0	71.90	1	72.60	72.30	-1	35,157	0.00%
2022/03/18	13.5	70.25	9	71.19	71.80	4.5	35,096	0.01%
2022/03/17	18	70.80	23	71.29	71.60	-5	34,960	-0.01%
2022/03/16	9	68.79	7	68.87	68.50	2	34,790	0.01%
2022/03/15	16	68.76	13	69.20	69.40	3	34,637	0.01%
2022/03/14	10	71.30	3	72.17	71.20	7	34,394	0.02%
2022/03/11	7	71.00	2	70.85	71.10	5	34,263	0.01%
2022/03/10	5	71.22	10	71.26	71.00	-5	34,145	-0.01%
2022/03/09	36	69.43	36	69.81	69.90	0	33,836	0.00%
2022/03/08	32.1	70.34	28	71.31	68.60	4.1	33,819	0.01%
2022/03/07	82.1	72.03	78.1	72.19	71.30	4	33,300	0.01%
2022/03/04	44.8	75.67	27.1	76.08	74.30	17.6	32,853	0.05%
2022/03/03	25	78.92	2	79.60	78.70	23	32,178	0.07%
2022/03/02	171	78.45	192	78.24	78.50	-21	31,991	-0.07%	大買/大賣/
2022/03/01	173	79.89	183.1	79.04	80.10	-10	31,546	-0.03%	大買/大賣/
2022/02/25	118.2	82.09	63	81.56	79.00	55.2	30,972	0.18%	大買/
2022/02/24	63.2	87.40	74	87.67	85.80	-10.8	29,671	-0.04%
2022/02/23	9	89.22	17.1	89.08	90.30	-8	29,280	-0.03%
2022/02/22	96	87.92	94	88.00	86.90	2	28,803	0.01%
2022/02/21	19	88.63	6	89.17	88.40	13	27,971	0.05%
2022/02/18	37.1	89.59	47.1	89.40	90.30	-10	27,695	-0.04%
2022/02/17	49.3	92.30	46.2	92.52	92.00	3.2	27,061	0.01%
2022/02/16	70.1	94.99	59	95.75	91.80	11.1	26,492	0.04%
2022/02/15	254.3	97.09	239.1	98.46	95.30	15.2	25,583	0.06%	大買/大賣/
2022/02/14	83	99.52	66	98.80	100.00	17	25,125	0.07%
2022/02/11	75	100.76	73.1	100.75	100.00	2	24,836	0.01%
2022/02/10	75	101.75	67.5	101.36	101.00	7.5	24,267	0.03%
2022/02/09	184.2	98.62	202.2	97.38	103.50	-18.1	23,517	-0.08%	大買/大賣/
2022/02/08	210.1	95.40	219.5	94.40	94.80	-9.4	22,098	-0.04%	大買/大賣/
2022/02/07	261	92.88	263	93.17	93.40	-2	21,517	-0.01%	大買/大賣/
2022/01/26	199	89.71	211	88.28	90.00	-12	20,715	-0.06%	大買/大賣/
2022/01/25	125.1	88.80	113	90.41	86.60	12.1	20,009	0.06%	大買/大賣/
2022/01/24	119	91.91	110	92.39	90.80	9	19,444	0.05%	大買/大賣/
2022/01/21	68	94.29	237	93.83	91.80	-169	18,561	-0.91%	大賣/鉅額交易
2022/01/20	162	95.53	140	95.95	96.50	22	17,831	0.12%	大買/大賣/
2022/01/19	247	93.60	139.3	94.64	95.90	107.7	16,595	0.65%	大買/大賣/鉅額交易
2022/01/18	128	94.80	122.1	95.19	91.60	5.9	15,243	0.04%	大買/大賣/
2022/01/17	58.1	91.92	76.1	92.00	94.20	-18	14,151	-0.13%
2022/01/14	95.3	88.01	75.1	88.35	88.00	20.3	13,253	0.15%
2022/01/13	48	90.96	67	90.88	88.60	-19	12,515	-0.15%
2022/01/12	76.6	94.30	109	94.68	92.70	-32.4	11,747	-0.28%	大賣/
2022/01/11	232	93.87	218	94.78	92.70	14	10,845	0.13%	大買/大賣/
2022/01/10	210	93.55	204	91.89	94.20	6	9,689	0.06%	大買/大賣/
2022/01/07	238	88.80	258.6	88.86	89.10	-20.6	8,554	-0.24%	大買/大賣/
2022/01/06	72	83.58	93.1	84.09	85.20	-21.1	7,408	-0.28%
2022/01/05	32	83.26	52.9	83.56	84.10	-20.9	6,874	-0.30%
2022/01/04	0	0.00	62.5	78.12	79.40	-62.5	6,190	-1.01%
2022/01/03	0.2	77.60	6	78.48	79.00	-5.8	6,155	-0.09%
2021/12/29	0	0.00	3	77.00	77.10	-3	6,164	-0.05%
2021/12/28	0	0.00	0.1	76.80	76.70	-0.1	6,198	0.00%
2021/12/24	0	76.60	0	0.00	76.20	0	6,253	0.00%
2021/12/23	1	76.50	0	0.00	76.80	1	6,263	0.02%
2021/12/20	4	75.98	4	75.70	75.80	0	6,313	0.00%
2021/12/17	2	76.50	0	0.00	76.50	2	6,360	0.03%
2021/12/16	1	77.50	0	0.00	78.10	1	6,379	0.02%
2021/12/15	1	76.90	2	77.10	76.90	-1	6,387	-0.02%
2021/12/14	4	77.15	5	77.00	76.80	-1	6,431	-0.02%
2021/12/13	0.1	78.50	0	0.00	79.50	0.1	6,391	0.00%
2021/12/10	0	0.00	1	77.30	77.30	-1	6,414	-0.02%
2021/12/09	3	78.50	2	79.00	78.50	1	6,350	0.02%
2021/12/08	6	79.10	5	79.30	78.30	1	6,306	0.02%
2021/12/06	0	0.00	3	79.93	80.20	-3	6,240	-0.05%
2021/12/03	3	79.97	14.1	79.44	79.40	-11.1	6,300	-0.18%
2021/12/02	5	80.88	4	80.88	79.10	1	6,285	0.02%
2021/12/01	3	79.43	8	79.03	79.60	-5	6,132	-0.08%
2021/11/30	0	0.00	1	77.50	77.40	-1	6,133	-0.02%
2021/11/29	1	74.50	2	75.55	75.30	-1	6,152	-0.02%
2021/11/26	4	76.28	2	76.15	76.00	2	6,160	0.03%
2021/11/25	6	78.22	2	78.75	78.00	4	6,182	0.06%
2021/11/24	3	79.33	0	0.00	78.70	3	6,157	0.05%
2021/11/23	9	81.48	16	81.66	80.20	-7	6,120	-0.11%
2021/11/22	6.2	80.41	12.3	80.93	80.40	-6.1	5,966	-0.10%
2021/11/19	7	79.20	3.5	79.44	79.00	3.5	5,948	0.06%
2021/11/18	0	0.00	3	79.40	79.10	-3	6,018	-0.05%
2021/11/17	0	78.70	5	78.90	78.70	-5	6,031	-0.08%
2021/11/16	1	77.90	4	78.13	77.30	-3	6,117	-0.05%
2021/11/15	9	77.94	6	78.12	77.50	3	6,384	0.05%
2021/11/12	13	79.25	5	79.14	77.00	8	6,765	0.12%
2021/11/11	52	80.60	55	81.00	80.90	-3	6,873	-0.04%
2021/11/10	2	79.35	11	78.48	80.90	-9	6,888	-0.13%
2021/11/09	2	76.35	1	76.30	75.90	1	7,171	0.01%
2021/11/08	1	75.00	4	76.30	76.60	-3	7,199	-0.04%
2021/11/05	3	76.30	1	77.10	76.90	2	7,218	0.03%
2021/11/04	2	77.09	1.2	77.19	76.50	0.9	7,294	0.01%
2021/11/03	1	76.20	14.5	75.30	76.10	-13.5	7,374	-0.18%
2021/11/02	3	75.27	11	74.89	74.80	-8	7,505	-0.11%
2021/11/01	0	76.10	16	75.66	76.80	-16	7,560	-0.21%
2021/10/29	2	73.40	2	72.85	73.00	0	7,549	0.00%
2021/10/28	0	0.00	3	73.80	73.10	-3	7,627	-0.04%
2021/10/27	2	72.95	7	73.04	72.90	-5	7,781	-0.06%
2021/10/26	5	71.94	4	73.05	71.60	1	8,181	0.01%
2021/10/25	3	72.33	1	72.40	72.80	2	8,451	0.02%
2021/10/22	0	0.00	8	72.60	72.60	-8	8,606	-0.09%
2021/10/21	4	71.18	2	72.60	71.80	2	8,948	0.02%
2021/10/20	2	72.70	7	73.17	72.60	-5	9,167	-0.05%
2021/10/19	8	72.76	11.5	71.94	72.50	-3.5	9,722	-0.04%
2021/10/18	2	70.20	12	70.95	70.20	-10	9,712	-0.10%
2021/10/15	4	70.10	7	69.09	70.40	-3	9,721	-0.03%
2021/10/13	2	67.10	22	67.14	66.90	-20	9,760	-0.20%
2021/10/12	5	67.92	3	68.50	67.90	2	9,755	0.02%
2021/10/08	0	0.00	6	69.47	69.40	-6	9,755	-0.06%
2021/10/07	0	0.00	2	68.85	69.00	-2	9,784	-0.02%
2021/10/06	10	66.73	1.1	68.25	67.00	9	9,789	0.09%
2021/10/05	9	67.33	2.1	67.73	68.90	7	9,772	0.07%
2021/10/04	0.1	67.40	3	68.60	67.10	-2.9	9,757	-0.03%
2021/10/01	14	68.78	1	68.50	68.10	13	9,712	0.13%
2021/09/30	5	69.80	1	70.90	71.00	4	9,687	0.04%
2021/09/29	1	69.80	0.1	70.20	70.00	1	9,686	0.01%
2021/09/28	0	0.00	10	71.20	71.20	-10	9,674	-0.10%
2021/09/27	1	72.30	0	0.00	72.30	1	9,687	0.01%
2021/09/24	0	0.00	2.1	72.11	72.40	-2.1	9,693	-0.02%
2021/09/23	5	70.30	0	0.00	69.60	5	9,649	0.05%
2021/09/22	3.2	69.73	0	0.00	69.80	3.2	9,632	0.03%
2021/09/17	0	72.10	0.1	70.30	71.80	-0.1	9,625	0.00%
2021/09/16	1.1	71.13	0	0.00	71.10	1.1	9,620	0.01%
2021/09/15	7	73.24	0.1	72.00	71.80	6.9	9,620	0.07%
2021/09/14	1	73.40	1.1	74.00	73.80	-0.1	9,572	0.00%
2021/09/13	4	73.15	0.1	73.30	73.10	4	9,618	0.04%
2021/09/10	1	73.50	1.1	73.13	73.80	-0.1	9,745	0.00%
2021/09/08	16	72.39	19.1	72.13	72.00	-3.1	10,010	-0.03%
2021/09/07	1	74.30	1.1	74.38	74.30	-0.1	9,933	0.00%
2021/09/06	4	75.05	1.1	74.89	74.20	2.9	9,903	0.03%
2021/09/03	22	76.34	20	76.60	76.60	2	9,837	0.02%
2021/09/02	3	77.13	7	77.73	76.80	-4	9,771	-0.04%
2021/09/01	1	78.10	8	78.21	78.30	-7	9,711	-0.07%
2021/08/31	1	76.80	11.2	77.10	77.30	-10.2	9,659	-0.11%
2021/08/30	4	76.30	4	76.38	76.30	0	9,577	0.00%
2021/08/27	2	75.90	0	0.00	76.10	2	9,578	0.02%
2021/08/26	5	75.66	1	75.10	75.20	4	9,574	0.04%
2021/08/25	2	76.20	3	76.40	76.50	-1	9,540	-0.01%
2021/08/24	25.1	74.21	21	73.92	73.90	4.1	9,429	0.04%
2021/08/23	2	74.70	3	74.97	75.70	-1	9,357	-0.01%
2021/08/20	2.2	73.58	7	73.76	73.30	-4.8	9,330	-0.05%
2021/08/19	64	77.57	55	77.68	74.90	9	9,186	0.10%
2021/08/18	23	80.66	18.1	81.69	81.20	4.9	8,892	0.06%
2021/08/17	38	84.61	68.1	84.40	84.00	-30.1	8,497	-0.35%
2021/08/16	56	83.32	45	82.66	83.90	11	8,034	0.14%
2021/08/13	82	81.92	181	82.07	81.40	-99	7,646	-1.30%	大賣/
2021/08/12	4	75.00	1	75.00	76.00	3	7,064	0.04%
2021/08/11	14	74.06	2	74.35	73.90	12	7,098	0.17%
2021/08/10	29	74.85	3	74.93	74.90	26	7,179	0.36%
2021/08/09	32	77.63	11	78.05	77.40	21	7,331	0.29%
2021/08/06	32	80.89	3	81.13	80.80	29	7,261	0.40%
2021/08/05	8	84.59	18	85.67	84.00	-10	7,248	-0.14%
2021/08/04	1	84.40	1.2	84.43	84.40	-0.2	7,301	0.00%
2021/08/03	14	83.39	10.2	84.45	83.50	3.9	7,288	0.05%
2021/08/02	17.1	83.56	15.1	84.04	84.30	2	7,256	0.03%
2021/07/30	21	84.64	37.6	84.46	82.00	-16.6	7,091	-0.23%
2021/07/29	1	82.00	20.6	82.93	83.80	-19.6	6,713	-0.29%
2021/07/28	8.5	77.74	7.1	79.60	79.40	1.4	6,486	0.02%
2021/07/27	5	81.88	8.5	82.96	81.70	-3.5	6,537	-0.05%
2021/07/26	13.1	82.00	67.1	81.99	82.30	-54	6,339	-0.85%
2021/07/23	39.1	80.54	34	80.50	80.20	5.1	6,147	0.08%
2021/07/22	31	74.42	3	75.23	75.20	28	5,639	0.50%
2021/07/21	1	72.20	0.1	71.40	71.20	1	5,646	0.02%
2021/07/20	2	73.00	0	0.00	72.10	2	5,685	0.04%
2021/07/19	2.4	75.17	2.3	74.91	74.80	0.1	5,711	0.00%
2021/07/16	1.1	76.62	0	0.00	76.00	1.1	5,860	0.02%
2021/07/15	1	76.00	0.1	76.00	76.00	0.9	6,155	0.02%
2021/07/14	2.1	76.14	1.1	76.00	75.90	1	6,469	0.02%
2021/07/13	2	78.25	1	79.00	77.50	1	6,575	0.02%
2021/07/12	0	0.00	5.1	77.90	78.30	-5.1	6,607	-0.08%
2021/07/09	1	76.50	1	77.70	76.30	0	6,595	0.00%
2021/07/08	5	77.20	2	78.00	77.10	3	6,723	0.04%
2021/07/06	0	0.00	0.2	78.57	78.00	-0.2	6,965	0.00%
2021/07/05	6	78.80	11.7	79.11	79.10	-5.7	7,200	-0.08%
2021/07/02	1	76.80	0	0.00	77.80	1	7,272	0.01%
2021/07/01	8.5	77.54	6	76.88	76.70	2.5	7,342	0.03%
2021/06/30	1	78.20	2	78.50	78.50	-1	7,399	-0.01%
2021/06/29	0	0.00	6	77.48	77.50	-6	7,484	-0.08%
2021/06/28	2.2	78.43	15	78.33	78.20	-12.9	7,517	-0.17%
2021/06/25	21	79.99	2	80.20	79.60	19	7,529	0.25%
2021/06/24	0	0.00	0.2	79.75	79.70	-0.2	7,529	0.00%
2021/06/23	0	0.00	2	79.50	79.40	-2	7,520	-0.03%
2021/06/22	2	80.30	3	79.10	79.40	-1	7,527	-0.01%
2021/06/21	8.1	80.85	25	80.66	79.70	-16.9	7,593	-0.22%
2021/06/18	19	79.82	17	79.67	78.20	2	7,613	0.03%
2021/06/17	4	78.98	1.2	79.62	80.00	2.8	7,505	0.04%
2021/06/16	1	77.00	0	0.00	76.60	1	7,592	0.01%
2021/06/15	1	76.60	10	76.58	77.50	-9	7,667	-0.12%
2021/06/11	0	0.00	17	75.90	76.30	-17	7,731	-0.22%
2021/06/09	1.4	74.74	0	0.00	74.60	1.4	7,867	0.02%
2021/06/08	0	0.00	7	76.10	76.10	-7	7,877	-0.09%
2021/06/07	0	0.00	3	75.23	77.00	-3	7,884	-0.04%
2021/06/04	1	75.20	8.1	75.10	75.10	-7.1	7,892	-0.09%
2021/06/02	8	75.80	0	0.00	76.30	8	8,151	0.10%
2021/06/01	3	75.80	1	77.10	75.90	2	8,275	0.02%
2021/05/31	4.5	75.32	50	74.89	75.50	-45.5	8,555	-0.53%
2021/05/28	0	0.00	3.4	75.80	76.00	-3.4	9,043	-0.04%
2021/05/26	6.1	71.58	31	71.89	73.10	-24.9	9,156	-0.27%
2021/05/25	26	71.04	1	71.60	70.80	25	9,256	0.27%
2021/05/24	1	70.50	0.1	70.00	70.90	0.9	9,310	0.01%
2021/05/21	1	69.60	20	69.30	69.30	-19	9,384	-0.20%
2021/05/20	7	68.86	9.1	69.10	69.10	-2.1	9,449	-0.02%
2021/05/19	2	66.50	6	67.03	66.80	-4	9,421	-0.04%
2021/05/18	48	66.87	14.1	67.22	68.20	33.9	9,433	0.36%
2021/05/17	19	65.75	33.1	65.65	64.80	-14.1	9,396	-0.15%
2021/05/14	2	63.25	7	61.80	61.80	-5	9,156	-0.05%
2021/05/13	1.5	61.50	10	60.05	61.80	-8.5	9,102	-0.09%
2021/05/12	25	64.82	19.1	66.03	64.20	5.9	9,007	0.07%
2021/05/11	30.6	73.78	5.6	71.43	71.20	25.1	8,858	0.28%
2021/05/10	34	75.00	1.1	75.22	76.30	32.9	8,857	0.37%
2021/05/07	0	0.00	0.1	75.30	74.90	-0.1	8,907	0.00%
2021/05/06	5.4	72.81	1	73.00	72.90	4.4	9,028	0.05%
2021/05/05	1.6	72.98	1	72.10	72.00	0.6	9,040	0.01%
2021/05/04	7	73.16	10	72.27	73.00	-3	9,100	-0.03%
2021/05/03	19	79.27	4	80.05	77.90	15	9,052	0.17%
2021/04/29	10	81.20	2	81.40	80.80	8	9,174	0.09%
2021/04/28	4	81.30	2.1	81.88	81.30	1.9	9,278	0.02%
2021/04/27	0	0.00	1.3	81.72	81.70	-1.3	9,791	-0.01%
2021/04/26	10	82.20	27.1	82.60	82.10	-17.1	9,888	-0.17%
2021/04/23	0	0.00	11	83.55	82.70	-11	9,983	-0.11%
2021/04/22	22	83.37	3.1	83.95	82.30	18.9	10,015	0.19%
2021/04/21	9.4	84.39	1.4	84.14	83.40	7.9	9,934	0.08%
2021/04/20	16	86.04	13	85.65	86.00	3	9,803	0.03%
2021/04/19	8	83.90	9	83.87	84.00	-1	9,789	-0.01%
2021/04/16	1	81.91	0	0.00	81.90	1	9,788	0.01%
2021/04/15	3	81.77	0	0.00	82.20	3	9,946	0.03%
2021/04/14	36.5	81.94	15.3	81.30	81.20	21.2	10,053	0.21%
2021/04/13	12	81.80	1	82.00	81.60	11	10,045	0.11%
2021/04/12	14	83.20	2	82.10	82.30	12	10,087	0.12%
2021/04/09	11	84.52	3.5	84.51	83.60	7.5	10,053	0.07%
2021/04/07	1	82.50	13.5	83.12	82.70	-12.5	9,982	-0.13%
2021/04/06	1.5	82.70	3.5	82.90	82.90	-2	10,037	-0.02%
2021/04/01	5.4	81.66	0	0.00	81.70	5.4	10,090	0.05%
2021/03/31	13.1	82.23	0.1	82.30	82.10	13	10,134	0.13%
2021/03/30	0.3	83.40	1	83.10	83.00	-0.8	10,210	-0.01%
2021/03/29	3	83.67	0.5	84.00	83.50	2.5	10,311	0.02%
2021/03/26	12	83.40	12	83.84	84.30	0	10,426	0.00%
2021/03/25	2	83.20	0	0.00	83.00	2	10,576	0.02%
2021/03/24	6	83.97	50	83.80	83.10	-44	10,717	-0.41%
2021/03/23	32	84.88	31.1	84.15	84.10	0.9	10,757	0.01%
2021/03/22	1	83.60	2.1	83.33	84.50	-1.1	10,753	-0.01%
2021/03/19	26	83.91	28.4	83.89	83.70	-2.4	10,853	-0.02%
2021/03/18	9	85.83	4.5	85.67	85.70	4.5	10,791	0.04%
2021/03/17	0.4	85.06	5	85.26	84.80	-4.6	10,871	-0.04%
2021/03/16	0	0.00	6	84.85	85.00	-6	10,968	-0.05%
2021/03/15	1	84.40	0	0.00	84.70	1	11,109	0.01%
2021/03/12	1.1	83.23	3	83.83	83.70	-2	11,217	-0.02%
2021/03/11	3	83.07	4	83.48	83.80	-1	11,408	-0.01%
2021/03/10	11.6	82.80	4	82.50	82.50	7.6	11,617	0.07%
2021/03/09	15.1	81.80	20	82.23	82.30	-4.9	11,808	-0.04%
2021/03/08	23.1	84.00	24	83.21	83.10	-0.9	11,923	-0.01%
2021/03/05	4	86.50	0	0.00	86.00	4	11,813	0.03%
2021/03/04	18.1	88.67	7	88.64	88.00	11.1	11,800	0.09%
2021/03/03	29	88.24	14	87.89	86.90	15	11,497	0.13%
2021/03/02	18	85.68	15	84.70	84.70	3	10,728	0.03%
2021/02/26	7	85.20	9	85.46	85.80	-2	10,785	-0.02%
2021/02/25	2	86.30	51	85.68	86.10	-49	10,882	-0.45%
2021/02/24	0	0.00	10	85.77	85.50	-10	10,861	-0.09%
2021/02/23	2	85.30	6	85.50	85.50	-4	10,941	-0.04%
2021/02/22	43	85.70	7	85.74	85.20	36	11,050	0.33%
2021/02/19	1	84.60	8.3	84.61	84.00	-7.3	11,093	-0.07%
2021/02/18	4.2	84.01	3	84.00	83.80	1.2	11,244	0.01%
2021/02/17	1.3	81.71	13	83.73	84.20	-11.7	11,427	-0.10%
2021/02/05	4	80.88	2	80.75	80.60	2	11,468	0.02%
2021/02/04	15.1	80.19	3	80.30	80.00	12.1	11,811	0.10%
2021/02/03	18.2	80.77	10	80.40	80.40	8.2	12,214	0.07%
2021/02/02	17	81.10	17.5	81.29	81.20	-0.5	12,580	0.00%
2021/02/01	8	80.83	5.1	80.78	80.80	2.9	12,892	0.02%
2021/01/29	24.3	83.35	17	82.76	82.50	7.3	13,188	0.06%
2021/01/28	43	82.87	16	83.21	83.10	27	13,491	0.20%
2021/01/27	22	83.99	11	84.59	84.90	11	13,657	0.08%
2021/01/26	40.5	84.84	34	85.12	83.80	6.5	14,290	0.05%
2021/01/25	11.1	86.20	14	86.33	86.20	-2.9	14,724	-0.02%
2021/01/22	30	88.07	44.8	87.56	88.30	-14.8	15,040	-0.10%
2021/01/21	37.1	85.89	10	85.98	85.20	27.1	14,644	0.19%
2021/01/20	23	87.53	13.5	87.44	85.00	9.5	14,981	0.06%
2021/01/19	2	83.70	11	83.95	84.00	-9	12,243	-0.07%
2021/01/18	14	78.90	20	80.95	82.30	-6	12,257	-0.05%
2021/01/15	8	80.41	3	80.83	79.90	5	12,353	0.04%
2021/01/14	11	81.28	22.8	81.39	82.30	-11.8	13,122	-0.09%
2021/01/13	4	78.53	9	80.54	80.50	-5	14,496	-0.03%
2021/01/12	32	79.88	17	78.54	77.40	15	15,443	0.10%
2021/01/11	24.6	83.92	1	82.80	82.80	23.6	13,101	0.18%
2021/01/08	2.5	84.76	11.9	84.28	84.50	-9.4	15,124	-0.06%