富采 (3714)-臺銀-金山券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.30
漲跌
▲0.70
漲幅
+1.64%
成交量
4,204張
產業
上市光電類股▲0.55%
579人加入追蹤

立即追蹤
本地時間:14:30

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

富采 (3714)籌碼相關－臺銀-金山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	11	43.50	0	0.00	43.30	11	2,390	0.46%
2024/05/03	10	42.90	0	0.00	42.60	10	2,330	0.43%
2024/05/02	0	0.00	1	43.20	43.20	-1	2,301	-0.04%
2024/04/30	0	0.00	2	42.68	42.85	-2	2,285	-0.09%
2024/04/29	1	41.80	3	41.75	42.90	-2	2,278	-0.09%
2024/04/26	10	41.59	127	41.29	41.15	-117	2,234	-5.24%	大賣/鉅額交易
2024/04/25	120	40.34	1	40.40	40.40	119	2,153	5.53%	大買/鉅額交易
2024/04/19	0	0.00	1	38.50	38.55	-1	2,174	-0.05%
2024/04/18	0	0.00	1	39.75	39.75	-1	2,148	-0.05%
2024/04/17	1	39.15	0	0.00	39.40	1	2,144	0.05%
2024/04/10	3	39.75	0	0.00	39.90	3	2,195	0.14%
2024/04/09	8	39.25	0	0.00	39.05	8	2,189	0.37%
2024/03/27	0	0.00	1	39.00	39.00	-1	2,225	-0.04%
2024/03/26	20	39.13	0	0.00	38.60	20	2,198	0.91%
2024/03/25	1	39.90	2	40.33	39.80	-1	2,143	-0.05%
2024/03/22	1	39.90	0	40.10	40.05	1	2,130	0.05%
2024/03/21	2	40.37	5	40.40	40.25	-3	2,121	-0.14%
2024/03/20	0.3	39.90	0	0.00	39.90	0.3	2,123	0.01%
2024/03/19	1	39.95	1	40.05	39.90	0	2,111	0.00%
2024/03/18	0	0.00	2	40.30	40.00	-2	2,096	-0.10%
2024/03/15	0.2	39.65	0	0.00	39.65	0.2	2,075	0.01%
2024/03/14	30	39.90	0	40.30	39.90	30	2,045	1.47%
2024/03/13	1	40.25	0	0.00	40.20	1	2,022	0.05%
2024/03/12	1	41.00	5	40.92	41.00	-4	2,006	-0.20%
2024/03/11	0	40.58	4	40.15	40.70	-4	1,992	-0.20%
2024/03/08	1	40.50	10	40.75	40.15	-9	1,979	-0.45%
2024/03/07	16	41.07	10	41.27	40.95	6	1,919	0.31%
2024/03/06	0	0.00	0.5	41.90	41.95	-0.5	1,868	-0.03%
2024/03/05	1	42.10	0	0.00	42.35	1	1,845	0.05%
2024/03/04	53	41.55	0	0.00	41.50	53	1,815	2.92%
2024/03/01	0.5	42.30	0	0.00	42.00	0.5	1,773	0.03%
2024/02/26	2	43.50	6	43.49	43.45	-4	1,700	-0.24%
2024/02/22	1	45.00	1	45.40	44.95	0	1,673	0.00%
2024/02/20	0.2	44.83	1	44.85	44.75	-0.8	1,667	-0.05%
2024/02/19	6	45.13	1	45.45	45.10	5	1,666	0.30%
2024/02/15	0	0.00	1	42.95	43.35	-1	1,639	-0.06%
2024/02/05	2	41.88	0	0.00	41.95	2	1,596	0.13%
2024/02/01	0	0.00	2	42.75	42.30	-2	1,582	-0.13%
2024/01/29	0	0.00	1	42.65	42.60	-1	1,565	-0.06%
2024/01/26	1	43.30	0	0.00	42.95	1	1,570	0.06%
2024/01/25	0	0.00	2	43.68	43.40	-2	1,583	-0.13%
2024/01/24	1	43.90	0	0.00	43.75	1	1,637	0.06%
2024/01/22	1	41.60	0	0.00	42.60	1	1,614	0.06%
2024/01/19	10	42.50	10	42.80	43.05	0	1,569	0.00%
2024/01/18	15	42.99	0	0.00	42.50	15	1,564	0.96%
2024/01/17	1	42.50	0	0.00	42.60	1	1,551	0.06%
2024/01/16	1	43.20	0	0.00	43.65	1	1,514	0.07%
2024/01/15	0	0.00	2	45.00	44.60	-2	1,477	-0.14%
2024/01/12	0	0.00	4	44.75	44.35	-4	1,491	-0.27%
2024/01/09	1	45.60	4.1	46.07	45.25	-3.1	1,551	-0.20%
2024/01/08	5.1	47.65	5	47.18	46.60	0.1	1,523	0.01%
2023/12/29	0	0.00	2.5	46.23	46.30	-2.5	1,373	-0.18%
2023/12/28	8	46.40	0	0.00	46.15	8	1,391	0.57%
2023/12/27	0	0.00	2	46.38	46.25	-2	1,379	-0.15%
2023/12/26	2	46.05	4	46.14	46.10	-2	1,356	-0.15%
2023/12/25	10	45.60	2	45.70	45.60	8	1,334	0.60%
2023/12/22	2.2	44.00	0	0.00	44.00	2.2	1,290	0.17%
2023/12/18	10	45.15	0	0.00	44.65	10	1,273	0.79%
2023/12/13	0	0.00	1	44.70	44.70	-1	1,247	-0.08%
2023/12/11	1	44.50	0	0.00	44.20	1	1,270	0.08%
2023/12/08	1	44.80	0	0.00	44.60	1	1,272	0.08%
2023/12/07	1	44.70	0	0.00	44.25	1	1,277	0.08%
2023/12/05	0	0.00	1.5	45.23	45.15	-1.5	1,270	-0.12%
2023/12/04	1	46.10	0	0.00	45.60	1	1,269	0.08%
2023/12/01	1	45.50	0	0.00	45.50	1	1,285	0.08%
2023/11/30	0	0.00	0.5	45.90	45.85	-0.5	1,280	-0.04%
2023/11/29	0	0.00	1	45.90	45.85	-1	1,280	-0.08%
2023/11/23	2	45.45	2	45.63	45.35	0	1,285	0.00%
2023/11/21	0	0.00	30	44.76	45.05	-30	1,267	-2.37%
2023/11/16	3	44.60	0	0.00	44.60	3	1,246	0.24%
2023/11/15	25	44.76	3	44.35	44.55	22	1,253	1.76%
2023/11/10	0.1	43.30	0	0.00	42.65	0.1	1,257	0.01%
2023/11/09	1	43.20	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%
2023/11/07	1	43.65	0	0.00	43.20	1	1,324	0.08%
2023/11/03	0	0.00	1	43.45	43.65	-1	1,361	-0.07%
2023/11/01	0.3	42.82	2.1	42.54	42.25	-1.8	1,415	-0.12%
2023/10/25	1	42.70	0	0.00	42.50	1	1,602	0.06%
2023/10/24	0	0.00	1	42.10	42.10	-1	1,619	-0.06%
2023/10/20	1	41.90	0	0.00	41.90	1	1,639	0.06%
2023/10/19	0.5	42.70	0	0.00	42.35	0.5	1,649	0.03%
2023/10/18	1	42.70	1	43.40	43.40	0	1,650	0.00%
2023/10/13	1	43.20	0	0.00	43.45	1	1,616	0.06%
2023/10/12	2	43.90	0	0.00	43.80	2	1,635	0.12%
2023/10/03	4	43.95	0	0.00	43.85	4	1,690	0.24%
2023/09/28	1	43.90	0	0.00	43.90	1	1,759	0.06%
2023/09/27	1	44.20	0	0.00	44.20	1	1,773	0.06%
2023/09/22	1	44.45	0	0.00	45.00	1	1,800	0.06%
2023/09/21	1	44.70	0	0.00	44.60	1	1,810	0.06%
2023/09/14	0	0.00	1	46.70	46.70	-1	1,927	-0.05%
2023/09/12	0	0.00	0.5	45.65	46.10	-0.5	2,056	-0.02%
2023/09/11	1	45.30	0	0.00	45.30	1	2,084	0.05%
2023/09/06	1	46.30	0	0.00	46.30	1	2,261	0.04%
2023/09/01	3	46.43	2	46.80	46.70	1	2,337	0.04%
2023/08/25	0	0.00	1	45.00	44.85	-1	2,498	-0.04%
2023/08/24	0	0.00	2	45.60	45.00	-2	2,643	-0.08%
2023/08/22	1	44.50	0	0.00	44.40	1	2,670	0.04%
2023/08/21	0	0.00	5	44.70	44.65	-5	2,670	-0.19%
2023/08/18	1	45.35	0	0.00	45.00	1	2,675	0.04%
2023/08/16	0	0.00	5	44.75	44.70	-5	2,684	-0.19%
2023/08/14	0	0.00	18	45.47	45.25	-18	2,674	-0.67%
2023/08/11	1	46.50	0	0.00	46.60	1	2,659	0.04%
2023/08/09	2	47.85	0	0.00	48.00	2	2,636	0.08%
2023/08/08	2.5	48.51	0	0.00	48.10	2.5	2,635	0.09%
2023/08/07	1	48.90	0	0.00	49.20	1	2,614	0.04%
2023/08/04	0	0.00	1.1	49.95	49.80	-1.1	2,602	-0.04%
2023/08/02	2	51.05	0.1	50.70	50.80	1.9	2,582	0.07%
2023/08/01	1.1	52.45	3	52.27	51.60	-1.9	2,620	-0.07%
2023/07/31	2	49.80	0	0.00	49.45	2	2,515	0.08%
2023/07/28	0.1	49.70	0	0.00	49.55	0.1	2,500	0.00%
2023/07/27	7	49.94	2	49.78	49.95	5	2,504	0.20%
2023/07/24	1	48.45	4	48.80	48.45	-3	2,521	-0.12%
2023/07/20	0	0.00	7	50.00	49.95	-7	2,587	-0.27%
2023/07/17	5	49.40	2	50.30	50.50	3	2,696	0.11%
2023/07/14	1	48.95	1	48.90	48.90	0	2,714	0.00%
2023/07/13	1	48.75	3	49.33	48.80	-2	2,804	-0.07%
2023/07/12	2	49.25	0	0.00	49.05	2	2,810	0.07%
2023/07/10	1	49.10	0	0.00	49.00	1	2,904	0.03%
2023/07/07	1	49.40	0	0.00	49.45	1	2,932	0.03%
2023/07/06	3	50.73	0	0.00	50.30	3	2,992	0.10%
2023/07/03	0	0.00	0.2	51.90	51.60	-0.2	3,013	-0.01%
2023/06/30	0	0.00	1	52.00	52.00	-1	3,065	-0.03%
2023/06/29	0.2	51.78	0.1	52.00	51.40	0.1	3,105	0.00%
2023/06/28	1	51.80	0	0.00	51.20	1	3,222	0.03%
2023/06/27	6	52.43	1	51.50	51.50	5	3,327	0.15%
2023/06/26	0	0.00	6.1	52.86	53.10	-6.1	3,678	-0.17%
2023/06/21	5	53.88	6.5	53.58	53.10	-1.5	4,167	-0.04%
2023/06/20	0	0.00	0	53.00	53.10	0	4,202	0.00%
2023/06/19	3	53.50	7	53.27	53.80	-4	4,263	-0.09%
2023/06/16	0	0.00	2	52.40	52.20	-2	4,183	-0.05%
2023/06/15	1	51.70	1	51.80	51.70	0	4,154	0.00%
2023/06/14	4	52.63	7	53.87	52.40	-3	4,132	-0.07%
2023/06/13	0	0.00	1	53.00	53.00	-1	4,031	-0.02%
2023/06/12	1	51.60	0	0.00	51.90	1	4,001	0.02%
2023/06/09	1	52.60	0	0.00	52.50	1	3,996	0.03%
2023/06/08	2	52.60	0	0.00	52.40	2	3,997	0.05%
2023/06/07	2	53.20	1	53.10	53.00	1	4,021	0.02%
2023/06/06	0	0.00	4	52.63	52.70	-4	4,001	-0.10%
2023/06/05	5	52.86	2.1	52.60	52.60	2.9	4,025	0.07%
2023/05/31	2	51.15	0	0.00	51.20	2	4,171	0.05%
2023/05/30	7	52.07	2	51.75	51.70	5	4,221	0.12%
2023/05/26	1	49.40	2	49.75	49.30	-1	4,208	-0.02%
2023/05/25	1.1	49.55	0	0.00	49.80	1.1	4,252	0.02%
2023/05/24	1	49.60	0	0.00	49.70	1	4,264	0.02%
2023/05/18	1	48.45	0	0.00	48.45	1	4,275	0.02%
2023/05/17	0	0.00	1	48.30	48.35	-1	4,271	-0.02%
2023/05/15	1	46.30	0	0.00	46.55	1	4,249	0.02%
2023/05/12	0	0.00	1	46.65	47.05	-1	4,265	-0.02%
2023/05/10	1.2	47.55	1	47.80	47.40	0.2	4,273	0.00%
2023/05/09	1	47.65	0	0.00	47.65	1	4,302	0.02%
2023/05/08	3.2	47.65	0	0.00	47.60	3.2	4,328	0.07%
2023/05/05	2.3	49.26	0	0.00	49.05	2.3	4,276	0.05%
2023/05/04	0	0.00	3	49.35	49.60	-3	4,358	-0.07%
2023/05/03	1	49.65	1	49.55	49.50	0	4,427	0.00%
2023/04/27	3	49.17	1	49.80	49.35	2	4,492	0.04%
2023/04/26	0	49.50	0	0.00	49.50	0	4,494	0.00%
2023/04/25	2	49.78	1	50.10	49.70	1	4,496	0.02%
2023/04/21	2.3	51.46	0	0.00	51.00	2.3	4,586	0.05%
2023/04/20	5	52.98	0	0.00	52.30	5	4,709	0.11%
2023/04/19	1	53.70	1	53.80	53.60	0	4,712	0.00%
2023/04/18	1	54.50	7	53.71	53.90	-6	4,725	-0.13%
2023/04/17	3	53.57	1	53.70	53.90	2	4,702	0.04%
2023/04/14	2	53.65	1	53.70	53.80	1	4,682	0.02%
2023/04/13	13	53.36	1	53.20	53.00	12	4,615	0.26%
2023/04/12	2	53.35	1	53.40	53.80	1	4,575	0.02%
2023/04/11	13	53.86	13	54.12	54.20	0	4,542	0.00%
2023/04/10	1	52.00	0	0.00	52.20	1	4,466	0.02%
2023/04/06	0	0.00	1.4	52.64	52.30	-1.4	4,413	-0.03%
2023/03/31	5	54.26	4	53.48	53.20	1	4,374	0.02%
2023/03/30	6	53.23	3.1	53.60	53.10	2.9	4,330	0.07%
2023/03/29	8	54.81	9	54.20	53.10	-1	4,316	-0.02%
2023/03/28	2	53.20	12	53.44	53.30	-10	4,231	-0.24%
2023/03/27	43	55.52	1.2	54.99	54.00	41.8	4,160	1.01%
2023/03/24	7	53.11	28.6	54.25	55.70	-21.6	3,841	-0.56%
2023/03/23	15	51.13	12	51.43	50.70	3	3,376	0.09%
2023/03/22	2	50.08	6	50.48	51.00	-4	3,377	-0.12%
2023/03/21	6	49.25	0	0.00	49.25	6	3,369	0.18%
2023/03/20	0	48.65	1	48.60	48.80	-1	3,368	-0.03%
2023/03/17	1	48.25	0	48.50	48.25	1	3,403	0.03%
2023/03/16	4	47.60	0	0.00	47.75	4	3,406	0.12%
2023/03/15	2	47.90	0	0.00	48.00	2	3,425	0.06%
2023/03/13	0.2	48.00	0	0.00	48.85	0.2	3,453	0.01%
2023/03/10	3.1	49.10	0	0.00	48.50	3.1	3,450	0.09%
2023/03/09	1	50.50	2	50.70	50.00	-1	3,442	-0.03%
2023/03/08	4	50.85	3	50.87	51.10	1	3,450	0.03%
2023/03/07	1	50.59	4	50.03	50.50	-3	3,408	-0.09%
2023/03/06	5	49.70	11	50.14	50.10	-6	3,385	-0.18%
2023/03/03	3	47.00	7	47.75	48.65	-4	3,309	-0.12%
2023/03/02	4.1	46.36	1	46.40	46.45	3.1	3,204	0.10%
2023/03/01	6	47.54	0	0.00	47.15	6	3,136	0.19%
2023/02/24	2.1	49.30	0	0.00	49.15	2.1	3,040	0.07%
2023/02/23	0	0.00	69	50.37	50.10	-69	3,013	-2.29%
2023/02/22	8	49.21	0	0.00	49.15	8	2,991	0.27%
2023/02/20	2.2	50.02	1	50.40	50.40	1.2	3,075	0.04%
2023/02/17	60	50.00	1	50.00	49.80	59	3,135	1.88%
2023/02/15	0	48.85	0	0.00	48.35	0	3,309	0.00%
2023/02/10	3	48.82	0	0.00	48.60	3	3,575	0.08%
2023/02/07	0	0.00	1	50.40	50.40	-1	3,610	-0.03%
2023/02/03	1	50.70	0	0.00	50.50	1	3,572	0.03%
2023/02/02	1	51.50	16	50.96	51.00	-15	3,538	-0.42%
2023/02/01	2	50.90	1	50.50	51.20	1	3,466	0.03%
2023/01/31	0.1	49.90	2	49.95	50.00	-1.9	3,418	-0.06%
2023/01/30	2	49.45	1	49.10	49.15	1	3,377	0.03%
2023/01/16	3.1	48.70	1	48.75	48.75	2.1	3,342	0.06%
2023/01/13	2	48.85	0	0.00	48.85	2	3,331	0.06%
2023/01/12	2	50.15	7.1	50.24	49.30	-5.1	3,357	-0.15%
2023/01/11	2	50.35	2	50.50	50.20	0	3,330	0.00%
2023/01/10	17	49.50	12.1	49.92	50.10	4.9	3,233	0.15%
2023/01/09	0	0.00	2	47.80	48.35	-2	3,069	-0.07%
2023/01/06	3	46.35	1	46.35	46.25	2	3,021	0.07%
2023/01/05	0	0.00	2	48.05	48.05	-2	3,003	-0.07%
2023/01/03	0	0.00	1	45.10	45.10	-1	2,957	-0.03%
2022/12/30	1	44.70	0	0.00	44.75	1	2,972	0.03%
2022/12/29	2	44.75	0	0.00	44.90	2	2,986	0.07%
2022/12/27	0.1	46.80	0	0.00	46.60	0.1	3,005	0.00%
2022/12/22	1	46.80	0	0.00	47.05	1	3,086	0.03%
2022/12/21	0	0.00	2	47.18	47.00	-2	3,128	-0.06%
2022/12/20	1	46.70	17	47.51	46.75	-16	3,162	-0.51%
2022/12/16	0	0.00	3	48.20	48.70	-3	3,311	-0.09%
2022/12/15	1	48.65	10	48.80	48.85	-9	3,281	-0.27%
2022/12/14	20	48.61	0	0.00	49.20	20	3,271	0.61%
2022/12/13	10	48.25	2.5	48.18	48.25	7.5	3,195	0.23%
2022/12/09	1	46.75	0.1	47.45	46.45	1	3,163	0.03%
2022/12/08	0.1	46.70	0	0.00	46.60	0.1	3,139	0.00%
2022/12/02	0.1	47.70	0	0.00	47.70	0.1	3,101	0.00%
2022/12/01	1	47.50	1	47.70	47.30	0	3,097	0.00%
2022/11/30	1	47.00	1	47.20	47.00	0	3,108	0.00%
2022/11/24	0.1	46.45	0	0.00	46.50	0.1	3,140	0.00%
2022/11/23	0	0.00	1	46.05	46.00	-1	3,177	-0.03%
2022/11/21	0.5	45.65	0	0.00	45.55	0.5	3,213	0.02%
2022/11/17	1	46.20	0	0.00	46.50	1	3,202	0.03%
2022/11/16	2	46.50	4	46.59	46.50	-2	3,187	-0.06%
2022/11/15	1	45.50	2	46.05	46.20	-1	3,176	-0.03%
2022/11/14	3	45.93	4	46.06	46.00	-1	3,231	-0.03%
2022/11/11	11	45.23	6	45.60	44.95	5	3,195	0.16%
2022/11/10	3	44.60	4	44.38	44.45	-1	3,173	-0.03%
2022/11/09	4	44.08	1	44.25	44.25	3	3,162	0.09%
2022/11/08	0	0.00	5	43.36	42.95	-5	3,088	-0.16%
2022/11/07	0	0.00	3	40.85	41.65	-3	3,075	-0.10%
2022/11/04	2	41.43	30	41.13	41.55	-28	3,092	-0.91%
2022/11/03	2	42.23	0	0.00	42.30	2	3,067	0.07%
2022/11/02	2	42.70	2	42.48	42.45	0	3,087	0.00%
2022/10/28	1	40.65	0.1	42.40	40.55	0.9	3,167	0.03%
2022/10/26	16	41.35	16	41.18	41.25	0	3,229	0.00%
2022/10/25	3	42.85	0	0.00	41.80	3	3,245	0.09%
2022/10/21	1	42.80	0	0.00	42.15	1	3,345	0.03%
2022/10/20	1	42.60	1	43.30	43.30	0	3,516	0.00%
2022/10/18	0	0.00	1	43.65	43.65	-1	3,831	-0.03%
2022/10/14	0	0.00	2	42.50	43.00	-2	3,880	-0.05%
2022/10/13	1	40.80	5	41.45	40.55	-4	3,890	-0.10%
2022/10/11	1	41.95	1	42.60	41.90	0	3,898	0.00%
2022/10/06	0	0.00	2	43.65	43.50	-2	3,908	-0.05%
2022/10/05	0	0.00	1	44.00	43.25	-1	3,915	-0.03%
2022/10/04	2	42.95	1	43.10	43.10	1	3,920	0.03%
2022/10/03	0.1	40.80	5	41.19	41.65	-5	3,915	-0.13%
2022/09/30	1	41.10	1.2	41.07	41.45	-0.2	3,944	-0.01%
2022/09/29	0	0.00	3.3	40.59	40.90	-3.3	3,985	-0.08%
2022/09/28	2	40.18	1	40.20	40.05	1	4,056	0.02%
2022/09/27	0	0.00	4	41.41	41.70	-4	4,059	-0.10%
2022/09/26	20	41.18	8	41.03	40.20	12	4,066	0.30%
2022/09/23	1	44.05	5	44.75	43.90	-4	4,046	-0.10%
2022/09/22	6	44.93	0	0.00	45.45	6	4,042	0.15%
2022/09/21	2	45.80	0	0.00	45.65	2	4,062	0.05%
2022/09/20	0.1	46.50	0	0.00	46.30	0.1	4,082	0.00%
2022/09/19	2	46.35	0	0.00	46.25	2	4,136	0.05%
2022/09/16	2.1	46.87	0	0.00	46.85	2.1	4,217	0.05%
2022/09/14	7.2	47.99	1	48.15	48.15	6.2	4,373	0.14%
2022/09/13	8	48.91	0	0.00	48.75	8	4,449	0.18%
2022/09/12	0	0.00	3	49.55	49.35	-3	4,608	-0.07%
2022/09/07	4	48.10	0	0.00	48.15	4	4,792	0.08%
2022/09/06	0	48.65	0	0.00	48.50	0	4,851	0.00%
2022/09/02	4.1	51.49	6	51.23	50.80	-1.9	4,900	-0.04%
2022/09/01	4	51.90	3	51.20	51.60	1	4,929	0.02%
2022/08/31	3	51.90	1	51.70	51.60	2	4,911	0.04%
2022/08/30	1	51.40	1	51.40	51.40	0	4,966	0.00%
2022/08/29	1	49.90	1	50.10	49.90	0	4,957	0.00%
2022/08/26	1	52.10	0	0.00	51.60	1	4,968	0.02%
2022/08/25	0	0.00	0	51.80	51.80	0	5,039	0.00%
2022/08/24	1	50.70	0	0.00	50.60	1	5,118	0.02%
2022/08/23	0.1	50.80	1	50.50	50.90	-1	5,206	-0.02%
2022/08/22	1	51.50	0	0.00	51.30	1	5,278	0.02%
2022/08/19	0	52.40	2	52.85	52.70	-2	5,298	-0.04%
2022/08/18	1	51.30	0.1	51.50	51.30	0.9	5,309	0.02%
2022/08/17	0	52.00	6	51.83	52.30	-6	5,316	-0.11%
2022/08/16	0.2	51.25	6	51.35	51.40	-5.8	5,307	-0.11%
2022/08/15	11	51.00	5	51.14	51.30	6	5,343	0.11%
2022/08/12	0	0.00	4	50.19	50.40	-4	5,469	-0.07%
2022/08/11	13.1	48.45	2	49.08	49.10	11.1	5,628	0.20%
2022/08/10	7	47.81	1	47.60	47.60	6	5,761	0.10%
2022/08/09	5	47.30	0	0.00	47.35	5	5,969	0.08%
2022/08/08	6	47.48	0	0.00	47.65	6	6,011	0.10%
2022/08/05	2	48.15	0	0.00	48.35	2	6,018	0.03%
2022/08/04	6	47.02	0	0.00	47.50	6	6,038	0.10%
2022/08/03	3	47.40	0	0.00	46.95	3	6,057	0.05%
2022/08/02	7.1	47.60	3	48.62	47.50	4.1	6,116	0.07%
2022/08/01	3	49.15	1	48.90	49.45	2	6,186	0.03%
2022/07/29	3	49.25	4	49.35	49.45	-1	6,219	-0.02%
2022/07/28	6	48.92	2	49.05	48.70	4	6,266	0.06%
2022/07/27	4.1	49.54	0	0.00	49.65	4.1	6,253	0.06%
2022/07/26	8	52.78	9	52.98	51.60	-1	6,171	-0.02%
2022/07/25	1	50.80	1	51.10	51.60	0	5,855	0.00%
2022/07/22	0.1	51.20	0	0.00	51.20	0.1	5,928	0.00%
2022/07/21	0	51.10	2.2	51.35	51.70	-2.1	6,093	-0.04%
2022/07/20	0	0.00	10	51.00	50.60	-10	6,118	-0.16%
2022/07/19	0	0.00	10	50.29	50.50	-10	6,239	-0.16%
2022/07/18	2	50.20	4.1	49.93	50.40	-2.1	6,351	-0.03%
2022/07/15	8	49.30	1	49.45	49.30	7	6,377	0.11%
2022/07/14	0	0.00	2	48.28	48.55	-2	6,424	-0.03%
2022/07/13	1	47.60	2	47.48	47.35	-1	6,440	-0.02%
2022/07/12	5	46.62	0	0.00	46.10	5	6,520	0.08%
2022/07/08	0	48.50	5	48.65	48.50	-5	6,674	-0.07%
2022/07/07	0	47.60	3.4	47.55	47.85	-3.4	6,678	-0.05%
2022/07/06	11	46.42	2	47.75	45.65	9	6,726	0.13%
2022/07/05	6.1	47.80	2	48.00	48.60	4.1	6,922	0.06%
2022/07/04	0	0.00	1	48.65	47.75	-1	6,924	-0.01%
2022/07/01	9	48.60	0	0.00	47.55	9	6,997	0.13%
2022/06/30	12.1	50.93	2.1	51.14	50.70	10	6,946	0.14%
2022/06/29	9	52.41	3	52.60	52.60	6	6,934	0.09%
2022/06/27	2	52.20	3	52.23	52.10	-1	7,128	-0.01%
2022/06/24	10	51.25	8	51.00	51.00	2	7,542	0.03%
2022/06/23	5	49.45	2	50.20	49.45	3	7,530	0.04%
2022/06/22	6.1	50.05	0.8	49.94	49.70	5.2	7,538	0.07%
2022/06/21	2	50.50	5	51.68	52.00	-3	7,515	-0.04%
2022/06/20	6.5	50.08	11	50.50	49.30	-4.5	7,558	-0.06%
2022/06/17	7	52.11	0	0.00	52.10	7	7,487	0.09%
2022/06/16	3.2	54.59	30	54.29	53.90	-26.8	7,518	-0.36%
2022/06/15	2	56.95	1	56.80	56.50	1	7,647	0.01%
2022/06/14	4	56.85	1	57.40	57.40	3	7,829	0.04%
2022/06/13	3.1	57.57	0	0.00	57.50	3.1	7,996	0.04%
2022/06/10	2.2	59.75	0	0.00	59.60	2.2	8,249	0.03%
2022/06/08	1	60.50	2	61.05	60.40	-1	8,512	-0.01%
2022/06/07	1	61.90	1	61.60	61.90	0	8,811	0.00%
2022/06/06	0.8	62.20	0	0.00	62.60	0.8	9,027	0.01%
2022/06/02	1	63.20	0	0.00	62.30	1	9,578	0.01%
2022/06/01	1	62.90	5	63.04	62.90	-4	10,022	-0.04%
2022/05/31	15.2	63.81	2	63.90	63.50	13.2	10,685	0.12%
2022/05/30	3	63.83	9.1	64.29	64.10	-6.1	10,894	-0.06%
2022/05/27	6.1	63.10	1	63.30	63.00	5.1	11,305	0.05%
2022/05/26	2	63.20	0	0.00	62.50	2	11,909	0.02%
2022/05/25	1	62.70	2.1	62.03	62.60	-1.1	13,324	-0.01%
2022/05/24	0	0.00	8	62.05	61.40	-8	13,840	-0.06%
2022/05/23	5	62.40	0	0.00	62.50	5	14,306	0.03%
2022/05/20	13	62.79	0	0.00	63.00	13	15,161	0.09%
2022/05/19	12.3	62.84	18	62.42	63.80	-5.7	15,365	-0.04%
2022/05/18	16	62.39	4.1	62.20	61.80	12	15,854	0.08%
2022/05/17	4	60.88	10	61.36	62.50	-6	16,321	-0.04%
2022/05/13	0	0.00	10	59.05	59.10	-10	18,237	-0.05%
2022/05/12	8	58.60	1	57.80	57.50	7	18,911	0.04%
2022/05/10	2	58.50	4	57.53	58.90	-2	20,231	-0.01%
2022/05/09	32.1	57.71	1	59.00	57.10	31.1	21,633	0.14%
2022/05/06	2	59.20	0	0.00	60.80	2	22,152	0.01%
2022/05/05	0.1	60.70	14	60.41	60.60	-14	22,940	-0.06%
2022/05/04	12.2	59.73	0	0.00	59.60	12.2	23,710	0.05%
2022/05/03	1.2	60.50	0	0.00	60.50	1.2	24,349	0.00%
2022/04/29	0	0.00	1	58.80	58.70	-1	25,173	0.00%
2022/04/28	11.5	59.58	5.2	59.12	58.90	6.4	25,896	0.02%
2022/04/27	8.1	56.93	3	57.80	57.90	5.1	27,075	0.02%
2022/04/26	2.1	59.65	1	59.20	59.20	1.1	28,268	0.00%
2022/04/25	0.4	59.70	0	0.00	59.10	0.4	29,290	0.00%
2022/04/22	0	0.00	1	61.90	62.10	-1	30,060	0.00%
2022/04/21	0.4	62.40	0	0.00	62.10	0.4	30,703	0.00%
2022/04/20	6	62.33	1	62.20	62.10	5	31,446	0.02%
2022/04/19	1.1	62.52	1	63.70	62.40	0.1	32,364	0.00%
2022/04/18	2	62.35	4	63.10	62.30	-2	33,514	-0.01%
2022/04/15	16.1	64.20	5	63.00	62.90	11.1	34,592	0.03%
2022/04/14	8	65.23	0	0.00	65.50	8	35,611	0.02%
2022/04/13	0	0.00	1	65.50	65.80	-1	36,100	0.00%
2022/04/12	0	65.50	5.2	66.08	64.80	-5.2	36,756	-0.01%
2022/04/11	33.7	66.14	2	65.50	65.50	31.7	36,704	0.09%
2022/04/08	3	68.57	3.2	68.68	68.60	-0.2	36,499	0.00%
2022/04/07	5.5	69.18	1.2	70.55	68.40	4.3	36,448	0.01%
2022/04/06	1	70.40	0	0.00	70.40	1	36,319	0.00%
2022/04/01	9	70.78	5	70.62	71.20	4	36,277	0.01%
2022/03/31	2	71.72	7	71.67	71.50	-5	36,243	-0.01%
2022/03/30	8.7	72.89	7	72.77	72.20	1.7	36,175	0.00%
2022/03/29	11	73.89	20	73.41	73.90	-9	35,984	-0.03%
2022/03/28	1.1	69.61	0	70.00	69.80	1.1	35,529	0.00%
2022/03/25	3	70.67	38	71.46	70.70	-35	35,455	-0.10%
2022/03/23	5	71.86	11	72.39	71.60	-6	35,323	-0.02%
2022/03/22	3.2	71.68	1	71.70	71.80	2.2	35,238	0.01%
2022/03/21	6	72.38	11	72.12	72.30	-5	35,157	-0.01%
2022/03/18	6.5	70.84	1	71.80	71.80	5.5	35,096	0.02%
2022/03/17	12	71.40	4	71.18	71.60	8	34,960	0.02%
2022/03/16	8	69.50	12	69.94	68.50	-4	34,790	-0.01%
2022/03/15	17.1	68.50	13	69.13	69.40	4.1	34,637	0.01%
2022/03/14	21	71.22	50.5	72.15	71.20	-29.5	34,394	-0.09%
2022/03/11	36	70.91	34	71.33	71.10	2	34,263	0.01%
2022/03/10	54	71.49	58	71.13	71.00	-4	34,145	-0.01%
2022/03/09	0.2	69.40	2	69.85	69.90	-1.9	33,836	-0.01%
2022/03/08	51	70.47	39	69.97	68.60	12	33,819	0.04%
2022/03/07	11	71.90	16	72.45	71.30	-5	33,300	-0.02%
2022/03/04	44	75.18	94	75.73	74.30	-50	32,853	-0.15%
2022/03/03	43.1	79.34	24.1	78.98	78.70	19	32,178	0.06%
2022/03/02	9.1	78.12	13	78.29	78.50	-3.9	31,991	-0.01%
2022/03/01	24.2	79.17	28.3	79.73	80.10	-4.2	31,546	-0.01%
2022/02/25	214.7	82.05	79.1	80.11	79.00	135.6	30,972	0.44%	大買/鉅額交易
2022/02/24	23.1	87.35	14.8	87.44	85.80	8.3	29,671	0.03%
2022/02/23	28.5	88.65	26	89.16	90.30	2.5	29,280	0.01%
2022/02/22	30.2	88.99	30	88.44	86.90	0.2	28,803	0.00%
2022/02/21	4.2	89.05	14	88.82	88.40	-9.9	27,971	-0.04%
2022/02/18	35.2	89.47	25	89.85	90.30	10.2	27,695	0.04%
2022/02/17	263.1	92.22	261	91.95	92.00	2.1	27,061	0.01%	大買/大賣/
2022/02/16	73.5	94.99	81	95.35	91.80	-7.6	26,492	-0.03%
2022/02/15	82.6	98.83	55.1	97.42	95.30	27.5	25,583	0.11%
2022/02/14	58	98.53	38	98.66	100.00	20	25,125	0.08%
2022/02/11	41.2	101.28	47	101.30	100.00	-5.8	24,836	-0.02%
2022/02/10	39.6	101.30	27.1	102.16	101.00	12.5	24,267	0.05%
2022/02/09	67.4	99.33	65.5	100.96	103.50	1.9	23,517	0.01%
2022/02/08	25	94.43	32.4	94.92	94.80	-7.4	22,098	-0.03%
2022/02/07	30.6	93.17	7	92.84	93.40	23.6	21,517	0.11%
2022/01/26	41	89.11	28	90.26	90.00	13	20,715	0.06%
2022/01/25	19.3	89.59	19	88.69	86.60	0.3	20,009	0.00%
2022/01/24	59	91.23	71	91.25	90.80	-12	19,444	-0.06%
2022/01/21	23.1	94.00	64.1	93.96	91.80	-41	18,561	-0.22%
2022/01/20	79.1	95.53	48.3	95.49	96.50	30.8	17,831	0.17%
2022/01/19	54.3	94.94	117.7	93.91	95.90	-63.5	16,595	-0.38%	大賣/
2022/01/18	87.3	93.28	34.2	94.25	91.60	53	15,243	0.35%
2022/01/17	45.5	92.45	55.1	92.00	94.20	-9.6	14,151	-0.07%
2022/01/14	24	88.50	14	88.63	88.00	10	13,253	0.08%
2022/01/13	24.2	90.39	22	90.64	88.60	2.2	12,515	0.02%
2022/01/12	35.2	93.86	29.5	93.64	92.70	5.7	11,747	0.05%
2022/01/11	19.1	94.10	346.1	95.59	92.70	-327	10,845	-3.02%	大賣/鉅額交易
2022/01/10	35.1	93.40	52.3	93.61	94.20	-17.2	9,689	-0.18%
2022/01/07	38.4	88.52	179.8	88.92	89.10	-141.4	8,554	-1.65%	大賣/鉅額交易
2022/01/06	12.6	83.93	48.1	84.38	85.20	-35.5	7,408	-0.48%
2022/01/05	11	82.90	34	82.56	84.10	-23	6,874	-0.33%
2022/01/04	3.1	78.08	1	79.40	79.40	2.1	6,190	0.03%
2022/01/03	1.1	78.04	9	78.11	79.00	-7.9	6,155	-0.13%
2021/12/30	17	76.61	0	0.00	76.70	17	6,102	0.28%
2021/12/29	0	0.00	1	77.30	77.10	-1	6,164	-0.02%
2021/12/28	23	77.19	0	0.00	76.70	23	6,198	0.37%
2021/12/27	6	77.48	0	0.00	77.50	6	6,224	0.10%
2021/12/24	1	76.30	0	0.00	76.20	1	6,253	0.02%
2021/12/23	1	77.00	1	76.90	76.80	0	6,263	0.00%
2021/12/22	9	75.80	0	0.00	75.90	9	6,285	0.14%
2021/12/21	0	75.80	0	0.00	76.00	0	6,286	0.00%
2021/12/20	14	75.80	0	0.00	75.80	14	6,313	0.22%
2021/12/17	1.1	76.53	0	0.00	76.50	1.1	6,360	0.02%
2021/12/16	2	77.80	0	0.00	78.10	2	6,379	0.03%
2021/12/15	3	76.67	1	77.30	76.90	2	6,387	0.03%
2021/12/14	26	77.32	5	77.00	76.80	21	6,431	0.33%
2021/12/13	0	0.00	2	79.35	79.50	-2	6,391	-0.03%
2021/12/10	11	77.62	0	0.00	77.30	11	6,414	0.17%
2021/12/09	3	78.80	8.1	79.37	78.50	-5.1	6,350	-0.08%
2021/12/08	8	78.85	1	79.50	78.30	7	6,306	0.11%
2021/12/07	2	79.50	5.1	79.80	79.30	-3.1	6,251	-0.05%
2021/12/06	2.1	79.65	1	80.20	80.20	1.1	6,240	0.02%
2021/12/03	1	79.50	6	79.63	79.40	-5	6,300	-0.08%
2021/12/02	9.5	79.98	11.1	81.48	79.10	-1.6	6,285	-0.03%
2021/12/01	1	79.60	6.1	79.53	79.60	-5.1	6,132	-0.08%
2021/11/30	1	77.10	3	77.97	77.40	-2	6,133	-0.03%
2021/11/29	11	74.52	1	76.00	75.30	10	6,152	0.16%
2021/11/26	24	76.46	23	76.07	76.00	1	6,160	0.02%
2021/11/25	4	78.03	4	78.90	78.00	0	6,182	0.00%
2021/11/24	9	79.68	4	79.18	78.70	5	6,157	0.08%
2021/11/23	53.1	81.67	16	82.14	80.20	37.1	6,120	0.61%
2021/11/22	6	80.80	7	80.83	80.40	-1	5,966	-0.02%
2021/11/19	20	79.42	0	0.00	79.00	20	5,948	0.34%
2021/11/18	0	0.00	4	79.10	79.10	-4	6,018	-0.07%
2021/11/17	5	78.30	11	78.38	78.70	-6	6,031	-0.10%
2021/11/16	3	78.13	3	77.73	77.30	0	6,117	0.00%
2021/11/15	2	77.60	2	77.90	77.50	0	6,384	0.00%
2021/11/12	136.1	77.56	21	78.24	77.00	115.1	6,765	1.70%	大買/鉅額交易
2021/11/11	39	80.05	21	80.97	80.90	18	6,873	0.26%
2021/11/10	21	78.38	24	79.48	80.90	-3	6,888	-0.04%
2021/11/09	6	76.28	6	76.02	75.90	0	7,171	0.00%
2021/11/08	6	75.23	23	76.48	76.60	-17	7,199	-0.24%
2021/11/05	0	0.00	2	76.85	76.90	-2	7,218	-0.03%
2021/11/04	0	0.00	3	76.83	76.50	-3	7,294	-0.04%
2021/11/03	0	0.00	3	76.13	76.10	-3	7,374	-0.04%
2021/11/02	3	75.97	1	75.50	74.80	2	7,505	0.03%
2021/11/01	3	75.40	7	76.23	76.80	-4	7,560	-0.05%
2021/10/29	0	73.00	0.5	72.90	73.00	-0.5	7,549	-0.01%
2021/10/28	51	73.13	22	73.10	73.10	29	7,627	0.38%
2021/10/27	0	0.00	2	72.90	72.90	-2	7,781	-0.03%
2021/10/26	1	71.91	0	0.00	71.60	1	8,181	0.01%
2021/10/22	1	71.80	3	72.13	72.60	-2	8,606	-0.02%
2021/10/21	5	72.20	5	71.20	71.80	0	8,948	0.00%
2021/10/20	2	73.00	4	72.75	72.60	-2	9,167	-0.02%
2021/10/19	0	0.00	9	71.74	72.50	-9	9,722	-0.09%
2021/10/18	0	70.80	0	0.00	70.20	0	9,712	0.00%
2021/10/15	2	69.80	3	69.90	70.40	-1	9,721	-0.01%
2021/10/14	3	66.70	3	67.70	67.50	0	9,735	0.00%
2021/10/12	7	68.13	5	67.90	67.90	2	9,755	0.02%
2021/10/08	1	69.40	1	69.60	69.40	0	9,755	0.00%
2021/10/07	7	68.57	5	68.78	69.00	2	9,784	0.02%
2021/10/06	4	67.35	0	0.00	67.00	4	9,789	0.04%
2021/10/05	0	0.00	2	68.90	68.90	-2	9,772	-0.02%
2021/10/04	1.1	67.23	0	0.00	67.10	1.1	9,757	0.01%
2021/10/01	4	68.33	0.9	69.70	68.10	3.2	9,712	0.03%
2021/09/30	0	0.00	2	70.95	71.00	-2	9,687	-0.02%
2021/09/29	13	70.11	1.2	69.92	70.00	11.8	9,686	0.12%
2021/09/28	0.1	71.60	0	0.00	71.20	0.1	9,674	0.00%
2021/09/27	0.2	72.70	0	0.00	72.30	0.2	9,687	0.00%
2021/09/24	3	71.00	3	71.87	72.40	0	9,693	0.00%
2021/09/23	3.1	69.53	3	70.77	69.60	0.1	9,649	0.00%
2021/09/22	2.1	70.10	1	69.70	69.80	1.1	9,632	0.01%
2021/09/17	5	71.79	18	70.50	71.80	-13	9,625	-0.13%
2021/09/16	3	71.00	0	0.00	71.10	3	9,620	0.03%
2021/09/15	2	71.75	0	0.00	71.80	2	9,620	0.02%
2021/09/14	1	73.20	1	73.80	73.80	0	9,572	0.00%
2021/09/13	1	73.90	0	0.00	73.10	1	9,618	0.01%
2021/09/10	2	73.10	16	73.66	73.80	-14	9,745	-0.14%
2021/09/09	1	72.40	1	72.60	72.80	0	9,923	0.00%
2021/09/08	6.1	72.46	2	72.80	72.00	4.1	10,010	0.04%
2021/09/07	8	74.33	6	74.32	74.30	2	9,933	0.02%
2021/09/06	3	75.00	0	0.00	74.20	3	9,903	0.03%
2021/09/03	5	76.24	0	0.00	76.60	5	9,837	0.05%
2021/09/02	8	77.64	1	78.80	76.80	7	9,771	0.07%
2021/09/01	2	76.58	10.7	77.34	78.30	-8.7	9,711	-0.09%
2021/08/31	15	76.87	13	77.24	77.30	2	9,659	0.02%
2021/08/30	9	76.19	6	76.27	76.30	3	9,577	0.03%
2021/08/27	6	75.42	1	76.00	76.10	5	9,578	0.05%
2021/08/26	11	75.21	5	75.12	75.20	6	9,574	0.06%
2021/08/25	11	76.75	7	75.84	76.50	4	9,540	0.04%
2021/08/24	20	74.50	28	74.89	73.90	-8	9,429	-0.08%
2021/08/23	17	74.54	2	74.50	75.70	15	9,357	0.16%
2021/08/20	22	74.82	25	73.84	73.30	-3	9,330	-0.03%
2021/08/19	28	77.59	44	76.39	74.90	-16	9,186	-0.17%
2021/08/18	12	81.18	9	81.13	81.20	3	8,892	0.03%
2021/08/17	27	84.05	46.1	84.74	84.00	-19.1	8,497	-0.22%
2021/08/16	25	82.51	20	82.64	83.90	5	8,034	0.06%
2021/08/13	3	80.77	43	82.88	81.40	-40	7,646	-0.52%
2021/08/12	2	74.70	2	76.00	76.00	0	7,064	0.00%
2021/08/11	5	74.50	5	75.26	73.90	0	7,098	0.00%
2021/08/10	11.1	76.02	2	74.90	74.90	9.1	7,179	0.13%
2021/08/09	6	78.93	7	79.04	77.40	-1	7,331	-0.01%
2021/08/06	5.1	81.25	2	82.20	80.80	3.1	7,261	0.04%
2021/08/05	14	84.70	2	84.94	84.00	12	7,248	0.17%
2021/08/04	10	84.00	11	84.03	84.40	-1	7,301	-0.01%
2021/08/03	7	83.61	7	83.56	83.50	0	7,288	0.00%
2021/08/02	10	83.74	5	84.11	84.30	5	7,256	0.07%
2021/07/30	22	84.96	26.5	84.17	82.00	-4.5	7,091	-0.06%
2021/07/29	51	83.40	49	83.57	83.80	2	6,713	0.03%
2021/07/28	8	79.88	3	78.53	79.40	5	6,486	0.08%
2021/07/27	24	84.29	29.1	82.36	81.70	-5.1	6,537	-0.08%
2021/07/26	4	81.30	2.5	81.62	82.30	1.5	6,339	0.02%
2021/07/23	11	80.30	23.4	80.66	80.20	-12.4	6,147	-0.20%
2021/07/22	3	74.67	1	74.00	75.20	2	5,639	0.04%
2021/07/21	2.1	72.13	1	72.00	71.20	1.1	5,646	0.02%
2021/07/20	7	72.62	1	72.30	72.10	6	5,685	0.11%
2021/07/19	2.1	75.01	2	75.00	74.80	0.1	5,711	0.00%
2021/07/16	1	75.20	2	76.45	76.00	-1	5,860	-0.02%
2021/07/15	2	76.00	0	0.00	76.00	2	6,155	0.03%
2021/07/14	2.2	76.16	1	76.00	75.90	1.2	6,469	0.02%
2021/07/13	0.1	77.50	4	78.75	77.50	-3.9	6,575	-0.06%
2021/07/12	0	77.50	4.5	78.06	78.30	-4.5	6,607	-0.07%
2021/07/09	5.4	76.86	1.3	77.50	76.30	4.1	6,595	0.06%
2021/07/08	1	77.70	1	77.20	77.10	0	6,723	0.00%
2021/07/07	1	77.50	0	0.00	77.00	1	6,822	0.01%
2021/07/06	5.1	78.50	5	78.00	78.00	0.1	6,965	0.00%
2021/07/02	2.1	77.13	7	77.56	77.80	-4.9	7,272	-0.07%
2021/07/01	4.1	77.63	4	76.80	76.70	0.1	7,342	0.00%
2021/06/30	6	78.86	5	78.40	78.50	1	7,399	0.01%
2021/06/29	3.2	77.88	4	77.90	77.50	-0.8	7,484	-0.01%
2021/06/28	11.1	78.45	11	78.27	78.20	0.1	7,517	0.00%
2021/06/25	6	80.03	5	79.84	79.60	1	7,529	0.01%
2021/06/24	1	79.80	3	80.23	79.70	-2	7,529	-0.03%
2021/06/23	1	79.70	1	79.60	79.40	0	7,520	0.00%
2021/06/22	8.4	79.81	10	79.67	79.40	-1.7	7,527	-0.02%
2021/06/21	1.3	79.16	4.1	79.75	79.70	-2.8	7,593	-0.04%
2021/06/18	15	79.73	11	79.14	78.20	4	7,613	0.05%
2021/06/17	4	78.60	3.9	79.25	80.00	0.2	7,505	0.00%
2021/06/16	7.1	77.03	9	76.87	76.60	-1.9	7,592	-0.03%
2021/06/15	4	76.90	7	76.87	77.50	-3	7,667	-0.04%
2021/06/11	1	75.70	1	75.80	76.30	0	7,731	0.00%
2021/06/10	5.1	75.09	5	75.20	75.20	0.1	7,783	0.00%
2021/06/09	8.5	75.36	0	0.00	74.60	8.5	7,867	0.11%
2021/06/08	0.2	76.60	10	76.10	76.10	-9.9	7,877	-0.13%
2021/06/07	6	74.47	1	77.00	77.00	5	7,884	0.06%
2021/06/04	0.1	75.70	0	0.00	75.10	0.1	7,892	0.00%
2021/06/03	5	76.60	5	76.50	76.50	0	7,972	0.00%
2021/06/02	0.3	75.40	0.5	75.63	76.30	-0.2	8,151	0.00%
2021/06/01	0	0.00	1	77.20	75.90	-1	8,275	-0.01%
2021/05/31	2.1	75.85	1	77.40	75.50	1.1	8,555	0.01%
2021/05/28	2.2	73.99	5	75.06	76.00	-2.9	9,043	-0.03%
2021/05/27	1	73.00	1	72.90	73.10	0	9,086	0.00%
2021/05/25	2.1	71.07	0	0.00	70.80	2.1	9,256	0.02%
2021/05/24	1	69.90	2	70.00	70.90	-1	9,310	-0.01%
2021/05/21	0.1	69.20	0	0.00	69.30	0.1	9,384	0.00%
2021/05/20	6	67.62	10.2	69.09	69.10	-4.2	9,449	-0.04%
2021/05/19	5.2	66.62	2	68.70	66.80	3.2	9,421	0.03%
2021/05/18	0	0.00	8	65.68	68.20	-8	9,433	-0.08%
2021/05/17	4	64.05	25	63.22	64.80	-21	9,396	-0.22%
2021/05/14	7.1	62.90	4	62.83	61.80	3.1	9,156	0.03%
2021/05/13	14	61.56	14	61.33	61.80	0	9,102	0.00%
2021/05/12	35.4	66.32	13	68.21	64.20	22.4	9,007	0.25%
2021/05/11	15.2	73.87	9	74.11	71.20	6.2	8,858	0.07%
2021/05/10	0	0.00	21	76.49	76.30	-21	8,857	-0.24%
2021/05/07	6.1	73.97	0	0.00	74.90	6.1	8,907	0.07%
2021/05/06	1.1	73.25	1	73.00	72.90	0.1	9,028	0.00%
2021/05/05	12	73.07	5	72.00	72.00	7	9,040	0.08%
2021/05/04	5.5	74.47	15	73.26	73.00	-9.5	9,100	-0.10%
2021/05/03	8.1	78.40	20	78.38	77.90	-11.9	9,052	-0.13%
2021/04/29	2	81.45	1	81.80	80.80	1	9,174	0.01%
2021/04/28	1.3	81.64	7	81.26	81.30	-5.8	9,278	-0.06%
2021/04/27	13	82.04	3	82.43	81.70	10	9,791	0.10%
2021/04/26	19	82.54	13	82.29	82.10	6	9,888	0.06%
2021/04/23	4	82.93	3	83.50	82.70	1	9,983	0.01%
2021/04/22	11	83.54	105	84.68	82.30	-94	10,015	-0.94%	大賣/
2021/04/21	24	84.12	16	84.32	83.40	8	9,934	0.08%
2021/04/20	11	86.30	18.5	86.05	86.00	-7.5	9,803	-0.08%
2021/04/19	23	83.79	3	83.70	84.00	20	9,789	0.20%
2021/04/16	1.1	82.78	0	0.00	81.90	1.1	9,788	0.01%
2021/04/15	4.6	81.24	0	0.00	82.20	4.6	9,946	0.05%
2021/04/14	11.2	81.93	7	82.04	81.20	4.2	10,053	0.04%
2021/04/13	7.4	81.94	2	81.90	81.60	5.4	10,045	0.05%
2021/04/12	21.2	82.91	8	82.94	82.30	13.2	10,087	0.13%
2021/04/09	7	84.60	4	84.63	83.60	3	10,053	0.03%
2021/04/08	4	83.08	5	83.18	82.90	-1	9,934	-0.01%
2021/04/07	14	82.78	8	82.93	82.70	6	9,982	0.06%
2021/04/06	4	82.78	5	82.76	82.90	-1	10,037	-0.01%
2021/04/01	11	81.59	5	81.98	81.70	6	10,090	0.06%
2021/03/31	2.2	82.51	13	82.12	82.10	-10.8	10,134	-0.11%
2021/03/30	7.2	83.22	2	83.55	83.00	5.2	10,210	0.05%
2021/03/29	4	83.88	4	83.50	83.50	0	10,311	0.00%
2021/03/26	0.5	83.30	4	84.30	84.30	-3.5	10,426	-0.03%
2021/03/25	3	83.43	6	83.00	83.00	-3	10,576	-0.03%
2021/03/24	19.2	83.29	4	83.13	83.10	15.2	10,717	0.14%
2021/03/23	17	84.37	12	85.91	84.10	5	10,757	0.05%
2021/03/22	3.2	83.69	2	84.50	84.50	1.2	10,753	0.01%
2021/03/19	23	84.04	2	83.70	83.70	21	10,853	0.19%
2021/03/18	13	86.15	18	85.87	85.70	-5	10,791	-0.05%
2021/03/17	4	85.23	2	85.15	84.80	2	10,871	0.02%
2021/03/16	3	84.73	1	85.00	85.00	2	10,968	0.02%
2021/03/15	12	85.28	11	84.93	84.70	1	11,109	0.01%
2021/03/12	6	84.33	3	83.70	83.70	3	11,217	0.03%
2021/03/10	12	82.61	6	82.82	82.50	6	11,617	0.05%
2021/03/09	15	82.95	1	81.50	82.30	14	11,808	0.12%
2021/03/08	41	85.34	19.8	83.73	83.10	21.3	11,923	0.18%
2021/03/05	16	86.86	6	86.12	86.00	10	11,813	0.08%
2021/03/04	15.1	88.69	8	88.73	88.00	7.1	11,800	0.06%
2021/03/03	96.4	87.93	29.5	87.72	86.90	66.9	11,497	0.58%
2021/03/02	25	86.08	14	86.01	84.70	11	10,728	0.10%
2021/02/26	30	84.93	12	85.50	85.80	18	10,785	0.17%
2021/02/25	16	86.53	17	86.28	86.10	-1	10,882	-0.01%
2021/02/24	16	85.78	5	85.86	85.50	11	10,861	0.10%
2021/02/23	14	85.00	3	85.20	85.50	11	10,941	0.10%
2021/02/22	12	85.48	5	85.52	85.20	7	11,050	0.06%
2021/02/19	6.1	84.77	11	84.59	84.00	-4.9	11,093	-0.04%
2021/02/18	2	84.10	3	84.00	83.80	-1	11,244	-0.01%
2021/02/17	0.3	81.60	12	81.85	84.20	-11.7	11,427	-0.10%
2021/02/05	13	80.55	8.5	80.68	80.60	4.5	11,468	0.04%
2021/02/04	9	80.10	0	0.00	80.00	9	11,811	0.08%
2021/02/03	2.7	80.99	1	80.70	80.40	1.7	12,214	0.01%
2021/02/02	6	81.03	21.5	80.92	81.20	-15.5	12,580	-0.12%
2021/02/01	18	80.75	6	80.80	80.80	12	12,892	0.09%
2021/01/29	16	83.64	8	82.76	82.50	8	13,188	0.06%
2021/01/28	12.5	82.84	10	83.10	83.10	2.5	13,491	0.02%
2021/01/27	11	83.81	9	84.79	84.90	2	13,657	0.01%
2021/01/26	15	85.70	14	84.44	83.80	1	14,290	0.01%
2021/01/25	24.5	86.85	6	86.37	86.20	18.5	14,724	0.13%
2021/01/22	11	86.91	45.8	87.62	88.30	-34.8	15,040	-0.23%
2021/01/21	29	86.36	20	85.70	85.20	9	14,644	0.06%
2021/01/20	50	86.89	62.8	86.08	85.00	-12.8	14,981	-0.09%
2021/01/19	7.1	82.69	6	83.32	84.00	1.1	12,243	0.01%
2021/01/18	6	81.27	25	82.30	82.30	-19	12,257	-0.16%
2021/01/15	11.5	80.77	16	80.04	79.90	-4.5	12,353	-0.04%
2021/01/14	15	81.40	8	82.06	82.30	7	13,122	0.05%
2021/01/13	23	80.36	37	80.85	80.50	-14	14,496	-0.10%
2021/01/12	37	79.18	65	79.38	77.40	-28	15,443	-0.18%
2021/01/11	15.1	83.43	37	83.44	82.80	-21.9	13,101	-0.17%
2021/01/08	16	84.66	27.5	84.91	84.50	-11.5	15,124	-0.08%