富采 (3714)-第一金-桃園券商分點個股進出

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
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－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園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	1	43.40	7	43.53	43.30	-6	2,390	-0.25%
2024/05/03	7	42.83	1	43.00	42.60	6	2,330	0.26%
2024/05/02	9	42.79	2.4	43.13	43.20	6.6	2,301	0.29%
2024/04/30	5	42.60	3	42.82	42.85	2	2,285	0.09%
2024/04/29	0	0.00	12	42.37	42.90	-12	2,278	-0.53%
2024/04/26	2	40.90	4	41.30	41.15	-2	2,234	-0.09%
2024/04/25	5	40.09	6	40.50	40.40	-1	2,153	-0.05%
2024/04/24	0	0.00	1.5	40.02	40.30	-1.5	2,143	-0.07%
2024/04/23	5	39.85	1	39.80	39.80	4	2,166	0.18%
2024/04/22	0	0.00	4	39.38	39.50	-4	2,200	-0.18%
2024/04/19	2	38.80	0	0.00	38.55	2	2,174	0.09%
2024/04/18	1	39.70	6	39.75	39.75	-5	2,148	-0.23%
2024/04/17	3	38.93	0	0.00	39.40	3	2,144	0.14%
2024/04/16	4	39.73	2	38.95	38.85	2	2,150	0.09%
2024/04/15	0	0.00	2	40.50	40.20	-2	2,150	-0.09%
2024/04/12	2	40.05	0	0.00	40.10	2	2,277	0.09%
2024/04/11	3	40.15	0	0.00	40.60	3	2,264	0.13%
2024/04/10	1	39.90	3	39.78	39.90	-2	2,195	-0.09%
2024/04/09	3	39.30	4	39.60	39.05	-1	2,189	-0.05%
2024/04/03	4.1	38.72	0	0.00	38.60	4.1	2,164	0.19%
2024/04/01	0	0.00	36	39.07	39.50	-36	2,199	-1.64%
2024/03/29	15	38.25	0	0.00	38.30	15	2,202	0.68%
2024/03/28	16	38.70	1	38.70	38.65	15	2,226	0.67%
2024/03/27	5	38.27	16	39.08	39.00	-11	2,225	-0.49%
2024/03/26	15.1	38.70	2	39.23	38.60	13.1	2,198	0.60%
2024/03/25	2	40.10	2	40.75	39.80	0	2,143	0.00%
2024/03/22	0	0.00	3	40.05	40.05	-3	2,130	-0.14%
2024/03/20	16	39.84	0	0.00	39.90	16	2,123	0.75%
2024/03/19	4	39.90	0	0.00	39.90	4	2,111	0.19%
2024/03/15	3.1	39.45	2	39.85	39.65	1.1	2,075	0.05%
2024/03/14	7	40.04	0	0.00	39.90	7	2,045	0.34%
2024/03/13	0	40.45	0	0.00	40.20	0	2,022	0.00%
2024/03/12	2	40.50	1	40.70	41.00	1	2,006	0.05%
2024/03/11	1	40.60	42	40.65	40.70	-41	1,992	-2.06%
2024/03/08	41.1	40.23	2.1	40.27	40.15	39	1,979	1.97%
2024/03/07	4.1	41.10	1	41.35	40.95	3.1	1,919	0.16%
2024/03/06	0	0.00	3	41.77	41.95	-3	1,868	-0.16%
2024/03/04	6	41.57	0	0.00	41.50	6	1,815	0.33%
2024/03/01	3	42.28	0	0.00	42.00	3	1,773	0.17%
2024/02/29	1	42.75	1	42.70	42.90	0	1,732	0.00%
2024/02/26	4	43.60	0	0.00	43.45	4	1,700	0.24%
2024/02/21	3	44.82	0	0.00	44.65	3	1,669	0.18%
2024/02/20	2	44.75	3	44.80	44.75	-1	1,667	-0.06%
2024/02/19	0	0.00	62	45.26	45.10	-62	1,666	-3.72%
2024/02/15	1	43.00	46	42.97	43.35	-45	1,639	-2.74%
2024/02/05	21	41.80	0	0.00	41.95	21	1,596	1.31%
2024/02/02	0	0.00	3	42.60	42.40	-3	1,587	-0.19%
2024/02/01	0	0.00	6	42.73	42.30	-6	1,582	-0.38%
2024/01/31	0	0.00	2	42.60	42.05	-2	1,576	-0.13%
2024/01/30	0	0.00	1	42.05	42.00	-1	1,569	-0.06%
2024/01/29	21	42.53	0	0.00	42.60	21	1,565	1.34%
2024/01/24	0	0.00	6	43.60	43.75	-6	1,637	-0.37%
2024/01/23	3	42.75	6	43.08	42.85	-3	1,631	-0.18%
2024/01/22	5	41.85	0	0.00	42.60	5	1,614	0.31%
2024/01/19	0	0.00	6	42.98	43.05	-6	1,569	-0.38%
2024/01/18	3	42.80	1	42.85	42.50	2	1,564	0.13%
2024/01/17	15	42.94	3	42.60	42.60	12	1,551	0.77%
2024/01/16	37	43.46	0	0.00	43.65	37	1,514	2.44%
2024/01/15	0.9	44.70	3	44.90	44.60	-2.1	1,477	-0.14%
2024/01/12	10	44.45	0	0.00	44.35	10	1,491	0.67%
2024/01/11	10	44.65	4	45.10	45.05	6	1,498	0.40%
2024/01/10	10	44.70	0	0.00	44.50	10	1,561	0.64%
2024/01/09	22	45.65	10	46.50	45.25	12	1,551	0.77%
2024/01/08	5	46.99	13.5	46.69	46.60	-8.5	1,523	-0.56%
2024/01/05	0	0.00	14	45.39	45.60	-14	1,389	-1.01%
2024/01/04	3	44.80	4	44.75	44.70	-1	1,385	-0.07%
2024/01/03	55.3	45.34	0	0.00	45.05	55.3	1,395	3.96%
2024/01/02	3.2	46.30	0	0.00	46.35	3.2	1,371	0.23%
2023/12/29	2	46.10	0	0.00	46.30	2	1,373	0.15%
2023/12/27	4	46.13	14	46.52	46.25	-10	1,379	-0.73%
2023/12/26	0	0.00	20	45.95	46.10	-20	1,356	-1.47%
2023/12/25	7	45.75	31	45.49	45.60	-24	1,334	-1.80%
2023/12/22	0	0.00	6	44.40	44.00	-6	1,290	-0.46%
2023/12/21	6	43.35	0	0.00	43.40	6	1,285	0.47%
2023/12/20	6	43.60	0	0.00	43.65	6	1,283	0.47%
2023/12/19	44	43.92	0	0.00	43.40	44	1,278	3.44%
2023/12/18	8	44.96	1	45.35	44.65	7	1,273	0.55%
2023/12/15	0	0.00	2	45.60	45.35	-2	1,268	-0.16%
2023/12/14	0	0.00	14	45.46	45.20	-14	1,257	-1.11%
2023/12/13	2	44.65	8	44.63	44.70	-6	1,247	-0.48%
2023/12/12	10	44.10	0	0.00	44.25	10	1,256	0.80%
2023/12/11	14	44.24	0	0.00	44.20	14	1,270	1.10%
2023/12/08	2	44.45	7	44.89	44.60	-5	1,272	-0.39%
2023/12/07	17	44.35	8	45.06	44.25	9	1,277	0.70%
2023/12/06	6	44.82	17	44.98	44.95	-11	1,274	-0.86%
2023/12/05	3	45.20	0	0.00	45.15	3	1,270	0.24%
2023/12/04	0	0.00	1	46.00	45.60	-1	1,269	-0.08%
2023/12/01	2	45.85	3	46.05	45.50	-1	1,285	-0.08%
2023/11/30	4	45.75	8	45.76	45.85	-4	1,280	-0.31%
2023/11/29	0	0.00	7	45.83	45.85	-7	1,280	-0.55%
2023/11/28	3	45.05	9	45.76	45.75	-6	1,292	-0.46%
2023/11/27	0	0.00	1	45.45	44.90	-1	1,281	-0.08%
2023/11/23	10	45.45	16	45.83	45.35	-6	1,285	-0.47%
2023/11/21	10	44.84	10	44.81	45.05	0	1,267	0.00%
2023/11/20	1	45.10	1	45.20	45.05	0	1,259	0.00%
2023/11/17	4	44.65	20	44.75	44.70	-16	1,245	-1.28%
2023/11/16	9	44.49	43	44.62	44.60	-34	1,246	-2.73%
2023/11/15	10	44.41	17	44.29	44.55	-7	1,253	-0.56%
2023/11/13	0	0.00	3	43.20	42.95	-3	1,230	-0.24%
2023/11/08	0	0.00	5	43.75	43.65	-5	1,303	-0.38%
2023/11/06	10	43.53	2	43.95	43.65	8	1,361	0.59%
2023/11/03	7	43.28	1.5	43.38	43.65	5.5	1,361	0.40%
2023/11/02	1	42.85	13	42.73	42.85	-12	1,400	-0.86%
2023/11/01	2	42.20	77	43.18	42.25	-75	1,415	-5.30%
2023/10/31	19	41.37	1	42.25	41.20	18	1,403	1.28%
2023/10/30	6	41.78	2	41.95	41.70	4	1,444	0.28%
2023/10/27	5	41.87	3	42.30	41.65	2	1,575	0.13%
2023/10/26	24	41.89	0	0.00	41.70	24	1,598	1.50%
2023/10/25	14	42.58	10	42.75	42.50	4	1,602	0.25%
2023/10/24	3	41.65	2	42.20	42.10	1	1,619	0.06%
2023/10/23	1	42.15	12	41.99	41.65	-11	1,633	-0.67%
2023/10/20	22	41.99	0	0.00	41.90	22	1,639	1.34%
2023/10/19	8	42.83	1	42.70	42.35	7	1,649	0.42%
2023/10/18	16	42.66	7	43.40	43.40	9	1,650	0.55%
2023/10/17	20	43.25	5	43.39	42.95	15	1,591	0.94%
2023/10/16	3	43.05	0	0.00	43.00	3	1,599	0.19%
2023/10/13	1	43.45	0	0.00	43.45	1	1,616	0.06%
2023/10/11	0	0.00	1	43.70	43.65	-1	1,645	-0.06%
2023/10/05	0	0.00	15	43.70	43.90	-15	1,682	-0.89%
2023/10/04	3	42.95	3	43.20	42.85	0	1,694	0.00%
2023/10/03	12	44.23	13	44.71	43.85	-1	1,690	-0.06%
2023/10/02	1	44.20	3	44.40	44.15	-2	1,720	-0.12%
2023/09/28	1	44.20	0	0.00	43.90	1	1,759	0.06%
2023/09/27	5	44.18	0	0.00	44.20	5	1,773	0.28%
2023/09/26	2	44.65	0.5	44.55	44.40	1.5	1,788	0.08%
2023/09/25	0	0.00	2	45.20	44.90	-2	1,794	-0.11%
2023/09/22	1	44.70	3	45.00	45.00	-2	1,800	-0.11%
2023/09/21	11	44.74	0	0.00	44.60	11	1,810	0.61%
2023/09/20	0	0.00	6	45.83	45.70	-6	1,807	-0.33%
2023/09/19	9	45.92	0	0.00	45.80	9	1,845	0.49%
2023/09/18	0	0.00	2	46.90	46.60	-2	1,858	-0.11%
2023/09/15	12	46.34	0	0.00	46.40	12	1,901	0.63%
2023/09/14	0	0.00	7	46.66	46.70	-7	1,927	-0.36%
2023/09/12	0	0.00	16	46.00	46.10	-16	2,056	-0.78%
2023/09/11	5	45.37	6	45.97	45.30	-1	2,084	-0.05%
2023/09/08	3	45.55	0	0.00	45.45	3	2,196	0.14%
2023/09/06	6	46.58	6	47.15	46.30	0	2,261	0.00%
2023/09/05	0	0.00	6	46.38	46.40	-6	2,265	-0.26%
2023/09/04	9	45.92	1	45.85	45.95	8	2,294	0.35%
2023/09/01	0	0.00	6	46.77	46.70	-6	2,337	-0.26%
2023/08/31	7	45.58	0	0.00	45.45	7	2,350	0.30%
2023/08/30	0	0.00	14	45.71	45.80	-14	2,411	-0.58%
2023/08/29	1	44.90	0	0.00	45.20	1	2,427	0.04%
2023/08/28	3	44.90	0	0.00	44.60	3	2,465	0.12%
2023/08/25	1	44.90	3	44.95	44.85	-2	2,498	-0.08%
2023/08/24	1	45.20	10	45.35	45.00	-9	2,643	-0.34%
2023/08/23	0	0.00	6	44.83	44.75	-6	2,660	-0.23%
2023/08/22	3	44.55	3	45.10	44.40	0	2,670	0.00%
2023/08/21	6	44.80	6	45.35	44.65	0	2,670	0.00%
2023/08/18	0	0.00	7	45.54	45.00	-7	2,675	-0.26%
2023/08/17	0	44.55	16	44.97	45.30	-16	2,681	-0.60%
2023/08/15	2	45.40	0	0.00	45.20	2	2,670	0.07%
2023/08/14	1	46.25	0	0.00	45.25	1	2,674	0.04%
2023/08/11	1	46.80	0	0.00	46.60	1	2,659	0.04%
2023/08/10	8	47.12	0	0.00	46.85	8	2,652	0.30%
2023/08/09	7	48.00	2	48.15	48.00	5	2,636	0.19%
2023/08/08	12	48.23	1	48.65	48.10	11	2,635	0.42%
2023/08/07	7	48.69	8	49.31	49.20	-1	2,614	-0.04%
2023/08/04	6	49.85	0	0.00	49.80	6	2,602	0.23%
2023/08/02	10	50.41	7	51.36	50.80	3	2,582	0.12%
2023/08/01	20	52.21	8	52.08	51.60	12	2,620	0.46%
2023/07/31	0	0.00	8	49.99	49.45	-8	2,515	-0.32%
2023/07/28	7	49.47	2	49.45	49.55	5	2,500	0.20%
2023/07/27	4	49.50	10	49.50	49.95	-6	2,504	-0.24%
2023/07/26	7	48.86	14	49.20	48.80	-7	2,499	-0.28%
2023/07/25	5	48.40	0	0.00	48.50	5	2,515	0.20%
2023/07/24	8	48.33	0	0.00	48.45	8	2,521	0.32%
2023/07/21	6	49.38	1	49.60	49.15	5	2,528	0.20%
2023/07/20	1	50.20	13	49.71	49.95	-12	2,587	-0.46%
2023/07/19	1	49.10	0	0.00	49.10	1	2,594	0.04%
2023/07/18	15	50.02	0	0.00	49.50	15	2,641	0.57%
2023/07/17	2	48.90	14	49.90	50.50	-12	2,696	-0.44%
2023/07/14	0	0.00	3	49.30	48.90	-3	2,714	-0.11%
2023/07/13	5	49.01	0	0.00	48.80	5	2,804	0.18%
2023/07/12	2	49.45	2	49.08	49.05	0	2,810	0.00%
2023/07/11	3	49.40	3	49.80	49.40	0	2,870	0.00%
2023/07/10	10	49.34	1	49.00	49.00	9	2,904	0.31%
2023/07/07	6	49.48	0	0.00	49.45	6	2,932	0.20%
2023/07/06	6	50.67	0	0.00	50.30	6	2,992	0.20%
2023/07/05	6	51.25	2	52.20	51.10	4	2,980	0.13%
2023/07/04	3	51.60	2	51.60	51.40	1	2,987	0.03%
2023/07/03	5	51.90	0	0.00	51.60	5	3,013	0.17%
2023/06/30	0	0.00	1	52.00	52.00	-1	3,065	-0.03%
2023/06/29	0	0.00	14	51.74	51.40	-14	3,105	-0.45%
2023/06/27	4	51.60	0	0.00	51.50	4	3,327	0.12%
2023/06/21	2	53.40	0.2	53.30	53.10	1.8	4,167	0.04%
2023/06/20	10	53.09	1	53.00	53.10	9	4,202	0.21%
2023/06/19	3	54.00	13	53.92	53.80	-10	4,263	-0.23%
2023/06/16	3	51.90	0.5	52.10	52.20	2.5	4,183	0.06%
2023/06/15	1	51.90	0	0.00	51.70	1	4,154	0.02%
2023/06/14	28	53.18	6	53.60	52.40	22	4,132	0.53%
2023/06/13	10	52.80	9	52.84	53.00	1	4,031	0.02%
2023/06/12	7	51.64	1	51.70	51.90	6	4,001	0.15%
2023/06/09	3	52.40	9	52.43	52.50	-6	3,996	-0.15%
2023/06/08	0	0.00	1	52.50	52.40	-1	3,997	-0.03%
2023/06/07	1	53.10	1	53.10	53.00	0	4,021	0.00%
2023/06/06	3	52.40	0	0.00	52.70	3	4,001	0.07%
2023/06/05	6	52.80	16	52.63	52.60	-10	4,025	-0.25%
2023/06/02	8	51.50	1	51.50	51.40	7	4,000	0.17%
2023/06/01	2	51.60	3	51.90	51.60	-1	4,083	-0.02%
2023/05/31	4	51.05	0	0.00	51.20	4	4,171	0.10%
2023/05/30	5	51.76	46.3	51.70	51.70	-41.3	4,221	-0.98%
2023/05/29	1	50.20	10	49.86	49.90	-9	4,183	-0.22%
2023/05/26	9	49.65	4	49.40	49.30	5	4,208	0.12%
2023/05/25	8	49.54	0	0.00	49.80	8	4,252	0.19%
2023/05/23	0.1	49.60	0	0.00	49.55	0.1	4,253	0.00%
2023/05/22	6	48.98	12	49.30	49.40	-6	4,259	-0.14%
2023/05/19	1	48.75	1	48.70	48.60	0	4,270	0.00%
2023/05/18	7	48.31	1	48.40	48.45	6	4,275	0.14%
2023/05/17	1	47.80	9	48.30	48.35	-8	4,271	-0.19%
2023/05/16	0	0.00	14.3	47.34	47.60	-14.3	4,252	-0.34%
2023/05/12	1	46.60	1	46.60	47.05	0	4,265	0.00%
2023/05/11	4	46.58	5	46.80	46.65	-1	4,283	-0.02%
2023/05/10	4	47.46	0	0.00	47.40	4	4,273	0.09%
2023/05/08	15	47.72	1	47.65	47.60	14	4,328	0.32%
2023/05/05	3	49.05	0	0.00	49.05	3	4,276	0.07%
2023/05/04	15	49.40	5	49.46	49.60	10	4,358	0.23%
2023/05/03	0	0.00	6	49.54	49.50	-6	4,427	-0.14%
2023/05/02	0	0.00	4	50.20	50.10	-4	4,478	-0.09%
2023/04/28	3	50.03	4	50.05	49.90	-1	4,512	-0.02%
2023/04/27	4	49.23	0	0.00	49.35	4	4,492	0.09%
2023/04/26	0	0.00	3	49.20	49.50	-3	4,494	-0.07%
2023/04/25	27	50.38	4	50.15	49.70	23	4,496	0.51%
2023/04/24	14	51.49	17	51.76	51.60	-3	4,486	-0.07%
2023/04/21	4	51.55	2	52.80	51.00	2	4,586	0.04%
2023/04/20	5	52.36	6	52.78	52.30	-1	4,709	-0.02%
2023/04/19	7	54.07	9	54.03	53.60	-2	4,712	-0.04%
2023/04/18	7	54.24	2	54.25	53.90	5	4,725	0.11%
2023/04/17	2	53.75	6	53.72	53.90	-4	4,702	-0.09%
2023/04/14	15	53.63	11	54.16	53.80	4	4,682	0.09%
2023/04/13	21	53.34	7	53.67	53.00	14	4,615	0.30%
2023/04/12	14	53.58	2	54.00	53.80	12	4,575	0.26%
2023/04/11	4	53.43	19	53.85	54.20	-15	4,542	-0.33%
2023/04/10	3	52.00	5	52.10	52.20	-2	4,466	-0.04%
2023/04/07	7	52.33	2	53.00	52.40	5	4,439	0.11%
2023/04/06	7	52.39	0	0.00	52.30	7	4,413	0.16%
2023/03/31	11	53.44	20.3	53.89	53.20	-9.3	4,374	-0.21%
2023/03/30	2	53.40	0	0.00	53.10	2	4,330	0.05%
2023/03/29	20	53.61	16	53.88	53.10	4	4,316	0.09%
2023/03/28	11	53.42	3.1	53.76	53.30	8	4,231	0.19%
2023/03/27	31	55.29	7	55.86	54.00	24	4,160	0.58%
2023/03/24	4	54.60	75	53.07	55.70	-71	3,841	-1.85%
2023/03/23	3	50.80	6	51.25	50.70	-3	3,376	-0.09%
2023/03/22	3	49.25	26	50.96	51.00	-23	3,377	-0.68%
2023/03/21	10	49.34	5	49.83	49.25	5	3,369	0.15%
2023/03/20	4	48.54	3	48.70	48.80	1	3,368	0.03%
2023/03/17	0	0.00	5	48.31	48.25	-5	3,403	-0.15%
2023/03/16	1	47.95	0	0.00	47.75	1	3,406	0.03%
2023/03/14	2	48.50	1	48.30	48.15	1	3,446	0.03%
2023/03/13	3	48.60	1	48.15	48.85	2	3,453	0.06%
2023/03/10	26	49.07	5	49.50	48.50	21	3,450	0.61%
2023/03/09	8	50.25	0	0.00	50.00	8	3,442	0.23%
2023/03/08	3	51.03	19	50.94	51.10	-16	3,450	-0.46%
2023/03/07	14	50.31	11	50.29	50.50	3	3,408	0.09%
2023/03/06	0	50.40	20.4	50.39	50.10	-20.4	3,385	-0.60%
2023/03/03	3	47.50	41	47.78	48.65	-38	3,309	-1.15%
2023/03/02	15	46.21	0	0.00	46.45	15	3,204	0.47%
2023/03/01	20	47.18	3	47.17	47.15	17	3,136	0.54%
2023/02/24	15	49.27	0	0.00	49.15	15	3,040	0.49%
2023/02/23	0	0.00	12	50.47	50.10	-12	3,013	-0.40%
2023/02/22	13	49.24	0	0.00	49.15	13	2,991	0.43%
2023/02/21	10	50.10	2	50.25	50.10	8	3,012	0.27%
2023/02/20	7	50.20	0	0.00	50.40	7	3,075	0.23%
2023/02/17	1	49.90	14.1	50.00	49.80	-13.1	3,135	-0.42%
2023/02/16	0	0.00	6	49.40	49.40	-6	3,203	-0.19%
2023/02/14	0	0.00	2	48.80	48.70	-2	3,360	-0.06%
2023/02/10	11	49.19	3	49.25	48.60	8	3,575	0.22%
2023/02/09	16	49.65	5	49.75	49.50	11	3,584	0.31%
2023/02/08	4	50.38	24	50.46	50.30	-20	3,610	-0.55%
2023/02/07	5	50.10	0	0.00	50.40	5	3,610	0.14%
2023/02/06	9	50.72	9	50.21	50.20	0	3,620	0.00%
2023/02/03	4	50.75	0	0.00	50.50	4	3,572	0.11%
2023/02/02	66	51.05	49	51.81	51.00	17	3,538	0.48%
2023/02/01	0	0.00	32	50.98	51.20	-32	3,466	-0.92%
2023/01/31	0	0.00	24	50.05	50.00	-24	3,418	-0.70%
2023/01/30	5	48.95	1	49.50	49.15	4	3,377	0.12%
2023/01/17	2	48.70	20	48.85	48.75	-18	3,342	-0.54%
2023/01/13	21	49.18	0	0.00	48.85	21	3,331	0.63%
2023/01/12	26	49.86	16	49.42	49.30	10	3,357	0.30%
2023/01/11	3	50.07	14	50.64	50.20	-11	3,330	-0.33%
2023/01/10	17	49.91	45	49.72	50.10	-28	3,233	-0.87%
2023/01/09	1	47.95	46.5	47.49	48.35	-45.5	3,069	-1.48%
2023/01/06	25	46.36	4	46.65	46.25	21	3,021	0.70%
2023/01/05	2	47.90	25	47.75	48.05	-23	3,003	-0.77%
2023/01/04	0	0.00	22	46.20	46.60	-22	2,941	-0.75%
2023/01/03	0	0.00	15	45.23	45.10	-15	2,957	-0.51%
2022/12/29	10	45.05	35	44.90	44.90	-25	2,986	-0.84%
2022/12/28	14	45.83	0	0.00	45.60	14	3,008	0.47%
2022/12/27	5	46.55	12	46.95	46.60	-7	3,005	-0.23%
2022/12/26	10	46.25	3	46.45	46.40	7	3,021	0.23%
2022/12/23	3	46.05	3	46.70	46.60	0	3,058	0.00%
2022/12/22	4	46.86	1	47.05	47.05	3	3,086	0.10%
2022/12/21	18	47.14	18	47.68	47.00	0	3,128	0.00%
2022/12/20	22	47.34	2	48.65	46.75	20	3,162	0.63%
2022/12/19	8	47.58	9	48.67	48.45	-1	3,271	-0.03%
2022/12/16	3	48.10	14	48.80	48.70	-11	3,311	-0.33%
2022/12/15	17	49.01	10	48.70	48.85	7	3,281	0.21%
2022/12/14	14	48.30	25	49.01	49.20	-11	3,271	-0.34%
2022/12/13	1	48.15	108	48.06	48.25	-107	3,195	-3.35%	大賣/鉅額交易
2022/12/12	2	45.25	2	46.05	46.10	0	3,125	0.00%
2022/12/09	31	46.62	16	47.72	46.45	15	3,163	0.47%
2022/12/08	0	0.00	17	46.85	46.60	-17	3,139	-0.54%
2022/12/07	10	46.45	0	0.00	46.10	10	3,151	0.32%
2022/12/06	12	47.22	0	0.00	47.10	12	3,142	0.38%
2022/12/05	0	0.00	7	48.19	48.25	-7	3,117	-0.22%
2022/12/02	0	0.00	4	47.90	47.70	-4	3,101	-0.13%
2022/12/01	8	47.29	13	47.82	47.30	-5	3,097	-0.16%
2022/11/30	0	0.00	25	46.83	47.00	-25	3,108	-0.80%
2022/11/29	8	45.39	7	45.69	45.90	1	3,088	0.03%
2022/11/28	0	0.00	1	45.35	45.70	-1	3,105	-0.03%
2022/11/25	8	46.07	10	46.50	45.95	-2	3,133	-0.06%
2022/11/24	1	46.10	6	46.53	46.50	-5	3,140	-0.16%
2022/11/22	2	45.30	2	45.90	45.75	0	3,204	0.00%
2022/11/21	0	0.00	2	45.78	45.55	-2	3,213	-0.06%
2022/11/18	3	46.18	3	46.57	45.75	0	3,220	0.00%
2022/11/17	15	46.10	4	46.55	46.50	11	3,202	0.34%
2022/11/16	1	46.65	12	46.57	46.50	-11	3,187	-0.35%
2022/11/15	4	45.50	9	46.07	46.20	-5	3,176	-0.16%
2022/11/14	17	45.75	35	46.06	46.00	-18	3,231	-0.56%
2022/11/11	10	45.08	20	45.27	44.95	-10	3,195	-0.31%
2022/11/10	26	44.37	2	44.65	44.45	24	3,173	0.76%
2022/11/09	9	44.02	33	44.14	44.25	-24	3,162	-0.76%
2022/11/08	32	42.80	81	43.18	42.95	-49	3,088	-1.59%
2022/11/07	11	40.86	11	41.50	41.65	0	3,075	0.00%
2022/11/04	22	41.32	0	0.00	41.55	22	3,092	0.71%
2022/11/03	10	42.60	19	42.34	42.30	-9	3,067	-0.29%
2022/11/02	1	43.25	47	42.28	42.45	-46	3,087	-1.49%
2022/11/01	5	40.85	5	41.40	41.35	0	3,085	0.00%
2022/10/31	20	40.88	3	41.20	41.10	17	3,138	0.54%
2022/10/28	28	41.16	3	42.50	40.55	25	3,167	0.79%
2022/10/27	0	0.00	14	41.92	42.60	-14	3,166	-0.44%
2022/10/26	3	41.00	0	0.00	41.25	3	3,229	0.09%
2022/10/25	13	42.03	8	42.85	41.80	5	3,245	0.15%
2022/10/24	4	42.34	10	42.89	42.35	-6	3,269	-0.18%
2022/10/21	4	42.58	0	0.00	42.15	4	3,345	0.12%
2022/10/20	9	42.15	0	0.00	43.30	9	3,516	0.26%
2022/10/19	1	43.50	1	43.90	43.20	0	3,842	0.00%
2022/10/18	4	43.25	5	43.60	43.65	-1	3,831	-0.03%
2022/10/17	3	42.23	1	41.75	43.00	2	3,842	0.05%
2022/10/14	0	0.00	27	42.73	43.00	-27	3,880	-0.70%
2022/10/13	15	41.65	6	42.90	40.55	9	3,890	0.23%
2022/10/12	6	41.60	8	42.31	42.25	-2	3,880	-0.05%
2022/10/11	0	0.00	1	42.10	41.90	-1	3,898	-0.03%
2022/10/07	7	43.07	0	0.00	43.05	7	3,897	0.18%
2022/10/06	14	43.58	0	0.00	43.50	14	3,908	0.36%
2022/10/05	26	43.63	23	43.87	43.25	3	3,915	0.08%
2022/10/04	30	42.50	50	42.68	43.10	-20	3,920	-0.51%
2022/10/03	0	0.00	9	41.65	41.65	-9	3,915	-0.23%
2022/09/30	5	39.90	40	41.06	41.45	-35	3,944	-0.89%
2022/09/29	0	0.00	38	40.87	40.90	-38	3,985	-0.95%
2022/09/28	26	40.51	10	40.25	40.05	16	4,056	0.39%
2022/09/27	9	40.09	17	41.43	41.70	-8	4,059	-0.20%
2022/09/26	26	41.82	38	40.92	40.20	-12	4,066	-0.30%
2022/09/23	65	44.25	0	0.00	43.90	65	4,046	1.61%
2022/09/22	34	45.00	0	0.00	45.45	34	4,042	0.84%
2022/09/21	4	45.90	2	45.83	45.65	2	4,062	0.05%
2022/09/20	5	46.39	0	0.00	46.30	5	4,082	0.12%
2022/09/19	8	46.56	1	46.30	46.25	7	4,136	0.17%
2022/09/16	37	47.17	0	0.00	46.85	37	4,217	0.88%
2022/09/15	7	47.91	3	48.25	47.80	4	4,268	0.09%
2022/09/14	24	47.97	0	0.00	48.15	24	4,373	0.55%
2022/09/13	27	48.91	10	49.85	48.75	17	4,449	0.38%
2022/09/12	0	0.00	4	49.65	49.35	-4	4,608	-0.09%
2022/09/08	0	0.00	9	48.72	48.85	-9	4,719	-0.19%
2022/09/07	12	48.28	0	0.00	48.15	12	4,792	0.25%
2022/09/06	27	49.15	1	48.80	48.50	26	4,851	0.54%
2022/09/05	10	50.18	2	50.30	50.10	8	4,850	0.16%
2022/09/02	7	50.87	18	51.42	50.80	-11	4,900	-0.22%
2022/09/01	13	51.56	30	51.76	51.60	-17	4,929	-0.34%
2022/08/31	0	0.00	6	51.60	51.60	-6	4,911	-0.12%
2022/08/30	5	50.00	17	51.37	51.40	-12	4,966	-0.24%
2022/08/29	17	49.91	2	50.10	49.90	15	4,957	0.30%
2022/08/26	26	51.88	0.5	51.60	51.60	25.5	4,968	0.51%
2022/08/25	0	0.00	22	51.73	51.80	-22	5,039	-0.44%
2022/08/24	1	50.70	0	0.00	50.60	1	5,118	0.02%
2022/08/23	2	50.90	0	0.00	50.90	2	5,206	0.04%
2022/08/22	36	51.62	0	0.00	51.30	36	5,278	0.68%
2022/08/19	0	0.00	44	52.73	52.70	-44	5,298	-0.83%
2022/08/18	17	51.61	6	52.60	51.30	11	5,309	0.21%
2022/08/17	0	0.00	37	52.10	52.30	-37	5,316	-0.70%
2022/08/16	0	0.00	3	51.50	51.40	-3	5,307	-0.06%
2022/08/15	11	50.52	4	51.13	51.30	7	5,343	0.13%
2022/08/12	3	50.33	49	50.21	50.40	-46	5,469	-0.84%
2022/08/11	0	0.00	59	48.98	49.10	-59	5,628	-1.05%
2022/08/10	1	47.60	10	47.85	47.60	-9	5,761	-0.16%
2022/08/09	15	47.25	12	47.25	47.35	3	5,969	0.05%
2022/08/08	37	47.34	2	47.55	47.65	35	6,011	0.58%
2022/08/05	10	48.01	14	48.12	48.35	-4	6,018	-0.07%
2022/08/04	13	46.90	22	47.32	47.50	-9	6,038	-0.15%
2022/08/03	8	46.96	3	46.97	46.95	5	6,057	0.08%
2022/08/02	31	47.63	2	47.40	47.50	29	6,116	0.47%
2022/08/01	11	49.13	10	49.10	49.45	1	6,186	0.02%
2022/07/29	1	49.15	3	49.70	49.45	-2	6,219	-0.03%
2022/07/28	31	49.19	3	49.27	48.70	28	6,266	0.45%
2022/07/27	36	49.61	11	49.65	49.65	25	6,253	0.40%
2022/07/26	44	52.66	26	53.35	51.60	18	6,171	0.29%
2022/07/25	5.2	50.82	3	51.17	51.60	2.2	5,855	0.04%
2022/07/22	6	51.28	2	51.90	51.20	4	5,928	0.07%
2022/07/21	6	51.02	8	51.65	51.70	-2	6,093	-0.03%
2022/07/20	1	50.70	3.1	51.06	50.60	-2.1	6,118	-0.03%
2022/07/19	5	49.82	3	50.70	50.50	2	6,239	0.03%
2022/07/18	0.2	50.30	10	50.14	50.40	-9.8	6,351	-0.15%
2022/07/15	4	48.55	7	49.17	49.30	-3	6,377	-0.05%
2022/07/14	6	47.13	28	48.04	48.55	-22	6,424	-0.34%
2022/07/13	2	47.50	24	47.54	47.35	-22	6,440	-0.34%
2022/07/12	8	46.94	0	0.00	46.10	8	6,520	0.12%
2022/07/11	16	48.39	8	48.65	48.55	8	6,623	0.12%
2022/07/08	4	48.20	18	48.68	48.50	-14	6,674	-0.21%
2022/07/07	11	45.96	64	47.32	47.85	-53	6,678	-0.79%
2022/07/06	18	46.59	4	45.81	45.65	14	6,726	0.21%
2022/07/05	12	48.13	19	48.70	48.60	-7	6,922	-0.10%
2022/07/04	8	47.81	12	48.30	47.75	-4	6,924	-0.06%
2022/07/01	40	48.96	1	49.40	47.55	39	6,997	0.56%
2022/06/30	10	51.29	8	51.16	50.70	2	6,946	0.03%
2022/06/29	5	52.40	1	52.50	52.60	4	6,934	0.06%
2022/06/28	14	52.38	24	52.50	52.40	-10	6,962	-0.14%
2022/06/27	5	51.80	16	52.09	52.10	-11	7,128	-0.15%
2022/06/24	4	51.58	46	51.58	51.00	-42	7,542	-0.56%
2022/06/23	16	49.75	7	50.29	49.45	9	7,530	0.12%
2022/06/22	36.1	50.02	10	50.06	49.70	26.1	7,538	0.35%
2022/06/21	2	51.45	62	51.03	52.00	-60	7,515	-0.80%
2022/06/20	76	50.49	21	50.00	49.30	55	7,558	0.73%
2022/06/17	55	52.48	2	52.45	52.10	53	7,487	0.71%
2022/06/16	14	54.86	18	55.63	53.90	-4	7,518	-0.05%
2022/06/15	29.2	56.88	24	56.78	56.50	5.2	7,647	0.07%
2022/06/14	24	57.14	3	57.33	57.40	21	7,829	0.27%
2022/06/13	4	57.90	1	57.50	57.50	3	7,996	0.04%
2022/06/10	76	59.63	0	0.00	59.60	76	8,249	0.92%
2022/06/09	12	60.43	9	60.61	60.70	3	8,367	0.04%
2022/06/08	173	61.01	10	60.98	60.40	163	8,512	1.91%	大買/鉅額交易
2022/06/07	6	61.90	0	0.00	61.90	6	8,811	0.07%
2022/06/06	7	62.30	7.4	62.55	62.60	-0.4	9,027	0.00%
2022/06/02	22	62.64	16	63.14	62.30	6	9,578	0.06%
2022/06/01	13	62.91	4	63.03	62.90	9	10,022	0.09%
2022/05/31	18	63.69	6	64.17	63.50	12	10,685	0.11%
2022/05/30	17	63.93	20	64.24	64.10	-3	10,894	-0.03%
2022/05/27	9	63.08	15	63.34	63.00	-6	11,305	-0.05%
2022/05/26	25	62.76	35	63.13	62.50	-10	11,909	-0.08%
2022/05/25	4	61.93	81	62.46	62.60	-77	13,324	-0.58%
2022/05/24	82	61.69	20	62.26	61.40	62	13,840	0.45%
2022/05/23	48	62.73	17	63.46	62.50	31	14,306	0.22%
2022/05/20	43	62.85	13	63.00	63.00	30	15,161	0.20%
2022/05/19	15	62.27	81	62.94	63.80	-66	15,365	-0.43%
2022/05/18	53	62.02	27.4	62.32	61.80	25.6	15,854	0.16%
2022/05/17	46	60.99	56	61.38	62.50	-10	16,321	-0.06%
2022/05/16	24	59.78	81	60.11	59.60	-57	17,397	-0.33%
2022/05/13	3	58.90	48	59.05	59.10	-45	18,237	-0.25%
2022/05/12	0	0.00	40	58.12	57.50	-40	18,911	-0.21%
2022/05/11	7	57.96	22	58.28	58.00	-15	19,436	-0.08%
2022/05/10	5	56.78	22	58.10	58.90	-17	20,231	-0.08%
2022/05/09	78.1	58.37	1	57.30	57.10	77.1	21,633	0.36%
2022/05/06	2	59.20	10	59.75	60.80	-8	22,152	-0.04%
2022/05/05	12	60.62	34	61.16	60.60	-22	22,940	-0.10%
2022/05/04	18	59.93	5	60.44	59.60	13	23,710	0.05%
2022/05/03	11	60.43	44.9	60.07	60.50	-33.9	24,349	-0.14%
2022/04/29	22	59.46	17	60.15	58.70	5	25,173	0.02%
2022/04/28	15	58.87	27	59.12	58.90	-12	25,896	-0.05%
2022/04/27	36.1	57.07	39	57.41	57.90	-2.9	27,075	-0.01%
2022/04/26	41	59.76	19	59.83	59.20	22	28,268	0.08%
2022/04/25	85.2	59.59	9	59.62	59.10	76.2	29,290	0.26%
2022/04/22	24	61.83	12	62.61	62.10	12	30,060	0.04%
2022/04/21	8	62.06	2	62.25	62.10	6	30,703	0.02%
2022/04/20	22.3	62.19	7	62.56	62.10	15.3	31,446	0.05%
2022/04/19	16	62.83	10	63.29	62.40	6	32,364	0.02%
2022/04/18	14	62.26	7	63.37	62.30	7	33,514	0.02%
2022/04/15	50.1	63.66	3	63.47	62.90	47.1	34,592	0.14%
2022/04/14	25	65.38	3	65.80	65.50	22	35,611	0.06%
2022/04/13	0	0.00	9	65.71	65.80	-9	36,100	-0.02%
2022/04/12	15	65.43	15	65.60	64.80	0	36,756	0.00%
2022/04/11	13.1	65.56	3	66.47	65.50	10.1	36,704	0.03%
2022/04/08	10	68.52	1	68.60	68.60	9	36,499	0.02%
2022/04/07	12	69.68	7	70.93	68.40	5	36,448	0.01%
2022/04/06	5	70.04	1	70.40	70.40	4	36,319	0.01%
2022/04/01	8	70.81	1	70.60	71.20	7	36,277	0.02%
2022/03/31	8	71.84	8	71.90	71.50	0	36,243	0.00%
2022/03/30	31.1	72.85	8	73.09	72.20	23.1	36,175	0.06%
2022/03/29	28.1	73.16	52	73.33	73.90	-24	35,984	-0.07%
2022/03/28	16	69.47	2	69.75	69.80	14	35,529	0.04%
2022/03/25	12	71.45	7	71.79	70.70	5	35,455	0.01%
2022/03/24	6	70.90	9	71.93	72.10	-3	35,367	-0.01%
2022/03/23	5	71.80	11	72.31	71.60	-6	35,323	-0.02%
2022/03/22	3	71.87	3	72.20	71.80	0	35,238	0.00%
2022/03/21	5	72.16	20	72.38	72.30	-15	35,157	-0.04%
2022/03/18	22	70.68	17	71.46	71.80	5	35,096	0.01%
2022/03/17	18	71.37	71	71.23	71.60	-53	34,960	-0.15%
2022/03/16	50	68.64	0	68.70	68.50	50	34,790	0.14%
2022/03/15	42	68.78	4	68.88	69.40	38	34,637	0.11%
2022/03/14	14	71.44	10	72.03	71.20	4	34,394	0.01%
2022/03/11	17	70.94	12	71.41	71.10	5	34,263	0.01%
2022/03/10	26	71.09	46.2	71.18	71.00	-20.2	34,145	-0.06%
2022/03/09	8	69.49	20	70.19	69.90	-12	33,836	-0.04%
2022/03/08	52.2	70.29	15	70.41	68.60	37.2	33,819	0.11%
2022/03/07	36.3	71.89	20.5	72.21	71.30	15.8	33,300	0.05%
2022/03/04	77.8	75.33	28.6	75.43	74.30	49.2	32,853	0.15%
2022/03/03	39	78.95	15.2	78.96	78.70	23.8	32,178	0.07%
2022/03/02	46.2	78.06	19	78.37	78.50	27.2	31,991	0.09%
2022/03/01	21	79.55	15.2	79.51	80.10	5.8	31,546	0.02%
2022/02/25	94	81.64	29.2	80.36	79.00	64.8	30,972	0.21%
2022/02/24	31.2	87.73	17.2	87.16	85.80	14	29,671	0.05%
2022/02/23	10.3	88.71	16.5	89.14	90.30	-6.2	29,280	-0.02%
2022/02/22	47.1	88.81	80.3	87.45	86.90	-33.2	28,803	-0.12%
2022/02/21	7.2	88.66	2.2	89.51	88.40	5	27,971	0.02%
2022/02/18	12.2	89.87	2.2	90.04	90.30	10	27,695	0.04%
2022/02/17	26.1	92.39	41.1	92.15	92.00	-15	27,061	-0.06%
2022/02/16	137.6	94.69	122.4	94.54	91.80	15.1	26,492	0.06%	大買/大賣/
2022/02/15	78.6	98.74	33.1	98.85	95.30	45.5	25,583	0.18%
2022/02/14	28.2	98.40	52.5	99.57	100.00	-24.3	25,125	-0.10%
2022/02/11	20.1	100.22	3.1	100.06	100.00	17	24,836	0.07%
2022/02/10	33.2	101.51	29.1	102.17	101.00	4.1	24,267	0.02%
2022/02/09	40.4	97.10	43.1	100.24	103.50	-2.7	23,517	-0.01%
2022/02/08	4	94.65	17	94.64	94.80	-13	22,098	-0.06%
2022/02/07	45	93.60	23	92.75	93.40	22	21,517	0.10%
2022/01/26	24.1	88.05	25	89.46	90.00	-0.9	20,715	0.00%
2022/01/25	420	89.89	403.1	88.31	86.60	16.9	20,009	0.08%	大買/大賣/
2022/01/24	216.2	91.61	210	91.83	90.80	6.2	19,444	0.03%	大買/大賣/
2022/01/21	417.1	94.39	417	92.90	91.80	0.1	18,561	0.00%	大買/大賣/
2022/01/20	334	95.60	331.4	95.81	96.50	2.6	17,831	0.01%	大買/大賣/
2022/01/19	160.2	93.23	175	95.42	95.90	-14.8	16,595	-0.09%	大買/大賣/
2022/01/18	21.1	94.03	18.1	94.15	91.60	3.1	15,243	0.02%
2022/01/17	39	91.80	42.2	92.34	94.20	-3.2	14,151	-0.02%
2022/01/14	35.4	88.10	24	88.38	88.00	11.4	13,253	0.09%
2022/01/13	46.1	91.78	62.2	89.89	88.60	-16.1	12,515	-0.13%
2022/01/12	42	93.54	42	93.64	92.70	0	11,747	0.00%
2022/01/11	66	93.83	71.1	93.42	92.70	-5.1	10,845	-0.05%
2022/01/10	55	91.74	71.5	93.50	94.20	-16.5	9,689	-0.17%
2022/01/07	18	89.16	51.7	88.77	89.10	-33.7	8,554	-0.39%
2022/01/06	37	84.21	32.4	84.36	85.20	4.6	7,408	0.06%
2022/01/05	47	82.05	64.1	82.83	84.10	-17.1	6,874	-0.25%
2022/01/04	2	77.95	3	79.40	79.40	-1	6,190	-0.02%
2022/01/03	10	77.34	25.2	78.32	79.00	-15.2	6,155	-0.25%
2021/12/30	6	76.70	0	0.00	76.70	6	6,102	0.10%
2021/12/29	1	77.20	4	77.30	77.10	-3	6,164	-0.05%
2021/12/28	14	77.24	22.2	77.09	76.70	-8.2	6,198	-0.13%
2021/12/27	0	0.00	10	77.36	77.50	-10	6,224	-0.16%
2021/12/24	3	76.37	2	77.30	76.20	1	6,253	0.02%
2021/12/23	10	76.60	13	76.80	76.80	-3	6,263	-0.05%
2021/12/22	4	76.03	2	76.70	75.90	2	6,285	0.03%
2021/12/21	0	0.00	2	76.40	76.00	-2	6,286	-0.03%
2021/12/20	3	75.93	0	0.00	75.80	3	6,313	0.05%
2021/12/17	13	77.25	10	76.40	76.50	3	6,360	0.05%
2021/12/16	1	77.80	10	77.95	78.10	-9	6,379	-0.14%
2021/12/15	3	76.80	0	0.00	76.90	3	6,387	0.05%
2021/12/14	47	77.30	27	76.94	76.80	20	6,431	0.31%
2021/12/13	1	79.00	9.5	78.94	79.50	-8.5	6,391	-0.13%
2021/12/10	3	77.47	0	0.00	77.30	3	6,414	0.05%
2021/12/09	12	79.17	19	79.11	78.50	-7	6,350	-0.11%
2021/12/08	10	79.00	0	0.00	78.30	10	6,306	0.16%
2021/12/07	11	79.75	0	0.00	79.30	11	6,251	0.18%
2021/12/06	8	79.99	12.2	80.33	80.20	-4.2	6,240	-0.07%
2021/12/03	73	80.40	68	79.56	79.40	5	6,300	0.08%
2021/12/02	39	80.51	42	80.99	79.10	-3	6,285	-0.05%
2021/12/01	18	77.48	15	78.31	79.60	3	6,132	0.05%
2021/11/30	0	0.00	9	77.22	77.40	-9	6,133	-0.15%
2021/11/29	16	75.13	14	75.71	75.30	2	6,152	0.03%
2021/11/26	9	77.33	12	76.95	76.00	-3	6,160	-0.05%
2021/11/25	7	78.31	10	78.42	78.00	-3	6,182	-0.05%
2021/11/24	22	79.34	11	78.91	78.70	11	6,157	0.18%
2021/11/23	7	80.81	13	82.08	80.20	-6	6,120	-0.10%
2021/11/22	7	80.81	10.1	80.67	80.40	-3.1	5,966	-0.05%
2021/11/19	3	79.00	2	79.90	79.00	1	5,948	0.02%
2021/11/18	8	79.36	3	79.80	79.10	5	6,018	0.08%
2021/11/17	2	79.00	11	78.69	78.70	-9	6,031	-0.15%
2021/11/16	12	77.98	7	78.57	77.30	5	6,117	0.08%
2021/11/15	4	77.65	5	78.14	77.50	-1	6,384	-0.02%
2021/11/12	50	79.33	28	78.87	77.00	22	6,765	0.33%
2021/11/11	17	80.15	29	80.48	80.90	-12	6,873	-0.17%
2021/11/10	45	78.29	56.1	79.47	80.90	-11.1	6,888	-0.16%
2021/11/08	7	74.90	20	75.70	76.60	-13	7,199	-0.18%
2021/11/05	1	76.90	0	0.00	76.90	1	7,218	0.01%
2021/11/04	3	76.93	3	77.47	76.50	0	7,294	0.00%
2021/11/03	5	75.10	7.2	75.86	76.10	-2.2	7,374	-0.03%
2021/11/02	14	75.64	17	74.91	74.80	-3	7,505	-0.04%
2021/11/01	12	74.33	32	75.21	76.80	-20	7,560	-0.26%
2021/10/29	8	72.94	6	72.95	73.00	2	7,549	0.03%
2021/10/28	0	0.00	8	73.68	73.10	-8	7,627	-0.10%
2021/10/27	0	0.00	7	72.61	72.90	-7	7,781	-0.09%
2021/10/26	11	72.04	0.2	72.70	71.60	10.8	8,181	0.13%
2021/10/25	1	73.00	4	72.70	72.80	-3	8,451	-0.04%
2021/10/22	5	71.62	9	72.66	72.60	-4	8,606	-0.05%
2021/10/21	8	71.73	0	72.00	71.80	8	8,948	0.09%
2021/10/20	3	72.27	2	73.30	72.60	1	9,167	0.01%
2021/10/19	2	70.90	9	71.93	72.50	-7	9,722	-0.07%
2021/10/18	10	71.15	12	70.67	70.20	-2	9,712	-0.02%
2021/10/15	9	69.12	10	69.36	70.40	-1	9,721	-0.01%
2021/10/14	4	66.85	0	0.00	67.50	4	9,735	0.04%
2021/10/13	4	67.18	4	68.30	66.90	0	9,760	0.00%
2021/10/12	6	68.17	0	0.00	67.90	6	9,755	0.06%
2021/10/08	1	68.80	25	69.27	69.40	-24	9,755	-0.25%
2021/10/07	0	0.00	14	68.19	69.00	-14	9,784	-0.14%
2021/10/06	26.1	67.12	8	66.10	67.00	18.1	9,789	0.18%
2021/10/05	6	67.55	10	67.90	68.90	-4	9,772	-0.04%
2021/10/04	11	68.52	18.5	68.69	67.10	-7.5	9,757	-0.08%
2021/10/01	14	68.90	0	0.00	68.10	14	9,712	0.14%
2021/09/30	0	0.00	3	70.80	71.00	-3	9,687	-0.03%
2021/09/29	0	0.00	5	70.40	70.00	-5	9,686	-0.05%
2021/09/27	11	72.58	13	72.83	72.30	-2	9,687	-0.02%
2021/09/24	1	70.80	25.2	71.47	72.40	-24.2	9,693	-0.25%
2021/09/23	8	69.44	5	70.70	69.60	3	9,649	0.03%
2021/09/22	10	70.00	9	70.27	69.80	1	9,632	0.01%
2021/09/17	10	70.23	16	71.34	71.80	-6	9,625	-0.06%
2021/09/16	3	71.17	0	0.00	71.10	3	9,620	0.03%
2021/09/15	15.2	72.47	2	72.25	71.80	13.2	9,620	0.14%
2021/09/14	4	73.10	1	74.00	73.80	3	9,572	0.03%
2021/09/13	0	0.00	9	73.28	73.10	-9	9,618	-0.09%
2021/09/10	1	73.00	23	73.49	73.80	-22	9,745	-0.23%
2021/09/09	7	72.69	0	0.00	72.80	7	9,923	0.07%
2021/09/08	24.2	72.42	1	72.30	72.00	23.2	10,010	0.23%
2021/09/07	15	74.18	1.2	74.82	74.30	13.9	9,933	0.14%
2021/09/06	13	75.02	1	74.80	74.20	12	9,903	0.12%
2021/09/03	21	76.26	21	76.97	76.60	0	9,837	0.00%
2021/09/02	14	77.65	6	77.60	76.80	8	9,771	0.08%
2021/09/01	2	76.60	0	0.00	78.30	2	9,711	0.02%
2021/08/31	15	77.03	6	77.53	77.30	9	9,659	0.09%
2021/08/30	1	76.20	0	0.00	76.30	1	9,577	0.01%
2021/08/27	1.2	75.96	0	0.00	76.10	1.2	9,578	0.01%
2021/08/26	6.2	75.70	4	76.90	75.20	2.2	9,574	0.02%
2021/08/25	6.1	76.50	18	75.94	76.50	-11.9	9,540	-0.12%
2021/08/24	29	74.51	6	73.88	73.90	23	9,429	0.24%
2021/08/23	11.1	74.66	8	75.18	75.70	3.1	9,357	0.03%
2021/08/20	5	74.10	0	0.00	73.30	5	9,330	0.05%
2021/08/19	13.1	75.79	8	79.60	74.90	5.1	9,186	0.05%
2021/08/18	44	81.30	9	79.91	81.20	35	8,892	0.39%
2021/08/17	72	85.25	70	84.05	84.00	2	8,497	0.02%
2021/08/16	0	0.00	7	82.87	83.90	-7	8,034	-0.09%
2021/08/13	21	81.40	34	83.29	81.40	-13	7,646	-0.17%
2021/08/12	1	74.60	0	0.00	76.00	1	7,064	0.01%
2021/08/11	2	74.10	3	74.23	73.90	-1	7,098	-0.01%
2021/08/10	1	74.80	4	74.30	74.90	-3	7,179	-0.04%
2021/08/09	9	78.88	4	78.55	77.40	5	7,331	0.07%
2021/08/06	4	80.68	19	81.15	80.80	-15	7,261	-0.21%
2021/08/05	19	85.27	8	85.41	84.00	11	7,248	0.15%
2021/08/04	3	83.60	5	84.56	84.40	-2	7,301	-0.03%
2021/08/03	16	84.10	11.4	84.47	83.50	4.6	7,288	0.06%
2021/08/02	5	83.54	13.3	83.66	84.30	-8.3	7,256	-0.11%
2021/07/30	29.7	83.13	19	83.93	82.00	10.7	7,091	0.15%
2021/07/29	36.1	82.47	59.5	82.79	83.80	-23.4	6,713	-0.35%
2021/07/28	18	78.93	12	79.83	79.40	6	6,486	0.09%
2021/07/27	21	82.36	19	83.41	81.70	2	6,537	0.03%
2021/07/26	3	81.27	8	81.70	82.30	-5	6,339	-0.08%
2021/07/23	4	80.23	36.4	80.31	80.20	-32.4	6,147	-0.53%
2021/07/22	0	0.00	30	74.98	75.20	-30	5,639	-0.53%
2021/07/21	6	72.60	5.3	73.85	71.20	0.8	5,646	0.01%
2021/07/20	16	72.62	0	0.00	72.10	16	5,685	0.28%
2021/07/19	17	75.24	5	74.92	74.80	12	5,711	0.21%
2021/07/16	10	75.64	10	76.59	76.00	0	5,860	0.00%
2021/07/15	5.4	75.92	1	75.80	76.00	4.4	6,155	0.07%
2021/07/14	7	76.11	0	0.00	75.90	7	6,469	0.11%
2021/07/13	1	78.90	29	78.10	77.50	-28	6,575	-0.43%
2021/07/12	1	78.00	27	77.95	78.30	-26	6,607	-0.39%
2021/07/09	14	76.74	1	77.00	76.30	13	6,595	0.20%
2021/07/08	1	77.70	0	0.00	77.10	1	6,723	0.01%
2021/07/07	9	77.36	2	77.00	77.00	7	6,822	0.10%
2021/07/06	10	78.74	0	0.00	78.00	10	6,965	0.14%
2021/07/05	3.3	78.55	11	79.12	79.10	-7.8	7,200	-0.11%
2021/07/02	10	78.55	11	78.25	77.80	-1	7,272	-0.01%
2021/07/01	15	77.44	0	0.00	76.70	15	7,342	0.20%
2021/06/30	0	0.00	3	79.00	78.50	-3	7,399	-0.04%
2021/06/29	15	77.67	1	78.20	77.50	14	7,484	0.19%
2021/06/28	10	78.42	0	0.00	78.20	10	7,517	0.13%
2021/06/25	6	79.75	10	80.46	79.60	-4	7,529	-0.05%
2021/06/24	0	0.00	4	80.30	79.70	-4	7,529	-0.05%
2021/06/23	12	79.70	0	0.00	79.40	12	7,520	0.16%
2021/06/22	19	79.15	4	80.35	79.40	15	7,527	0.20%
2021/06/21	5	80.22	3	80.50	79.70	2	7,593	0.03%
2021/06/18	9	79.30	4	81.08	78.20	5	7,613	0.07%
2021/06/17	0	0.00	12	78.83	80.00	-12	7,505	-0.16%
2021/06/16	7	77.07	2	77.20	76.60	5	7,592	0.07%
2021/06/11	0	0.00	1.1	75.78	76.30	-1.1	7,731	-0.01%
2021/06/10	0	0.00	3	74.80	75.20	-3	7,783	-0.04%
2021/06/09	10	75.45	0.1	75.60	74.60	9.9	7,867	0.13%
2021/06/08	4	76.33	1	76.50	76.10	3	7,877	0.04%
2021/06/07	1	74.10	10	75.42	77.00	-9	7,884	-0.11%
2021/06/04	10	75.40	0	0.00	75.10	10	7,892	0.13%
2021/06/03	0.1	76.30	1	77.00	76.50	-0.9	7,972	-0.01%
2021/06/02	16	75.73	3	75.80	76.30	13	8,151	0.16%
2021/06/01	5	75.70	7	76.77	75.90	-2	8,275	-0.02%
2021/05/31	7	75.27	12	75.40	75.50	-5	8,555	-0.06%
2021/05/28	0	0.00	13	74.65	76.00	-13	9,043	-0.14%
2021/05/27	1	73.70	0	0.00	73.10	1	9,086	0.01%
2021/05/26	0	0.00	10	72.81	73.10	-10	9,156	-0.11%
2021/05/25	8	71.00	3	71.00	70.80	5	9,256	0.05%
2021/05/24	1	68.50	5	69.88	70.90	-4	9,310	-0.04%
2021/05/21	21	69.53	17	70.39	69.30	4	9,384	0.04%
2021/05/20	4	69.10	20	68.82	69.10	-16	9,449	-0.17%
2021/05/19	17	66.79	5	67.24	66.80	12	9,421	0.13%
2021/05/18	27	66.50	54	67.04	68.20	-27	9,433	-0.29%
2021/05/17	22	64.91	58	65.28	64.80	-36	9,396	-0.38%
2021/05/14	10	62.97	10	64.01	61.80	0	9,156	0.00%
2021/05/13	10	60.87	34	62.28	61.80	-24	9,102	-0.26%
2021/05/12	15	66.32	14	67.73	64.20	1	9,007	0.01%
2021/05/11	18	72.31	35.5	71.36	71.20	-17.5	8,858	-0.20%
2021/05/10	4	75.23	5	75.40	76.30	-1	8,857	-0.01%
2021/05/07	4	74.18	16	74.33	74.90	-12	8,907	-0.13%
2021/05/06	19.1	72.77	16	73.21	72.90	3.1	9,028	0.03%
2021/05/05	21	73.23	0.5	74.00	72.00	20.5	9,040	0.23%
2021/05/04	7	75.17	36.5	74.75	73.00	-29.5	9,100	-0.32%
2021/05/03	7	79.29	0	0.00	77.90	7	9,052	0.08%
2021/04/29	7	81.09	1	81.30	80.80	6	9,174	0.07%
2021/04/28	5	81.34	0	0.00	81.30	5	9,278	0.05%
2021/04/27	10	82.20	15.1	81.80	81.70	-5.1	9,791	-0.05%
2021/04/26	16	82.56	7	82.73	82.10	9	9,888	0.09%
2021/04/23	9	82.99	1	83.30	82.70	8	9,983	0.08%
2021/04/22	30.5	84.07	28.4	83.73	82.30	2.1	10,015	0.02%
2021/04/21	31	84.89	4	84.38	83.40	27	9,934	0.27%
2021/04/20	3.2	85.91	14.5	86.13	86.00	-11.4	9,803	-0.12%
2021/04/19	8	83.23	18	83.93	84.00	-10	9,789	-0.10%
2021/04/16	1	82.80	3	82.33	81.90	-2	9,788	-0.02%
2021/04/15	2	81.55	13	81.72	82.20	-11	9,946	-0.11%
2021/04/14	5	81.20	6	81.27	81.20	-1	10,053	-0.01%
2021/04/13	3	82.03	1	81.90	81.60	2	10,045	0.02%
2021/04/12	15	84.07	5	82.14	82.30	10	10,087	0.10%
2021/04/09	21	84.38	8	84.49	83.60	13	10,053	0.13%
2021/04/08	3	83.30	5	83.22	82.90	-2	9,934	-0.02%
2021/04/07	4	82.73	18.5	82.60	82.70	-14.5	9,982	-0.15%
2021/04/06	5	83.02	1	83.30	82.90	4	10,037	0.04%
2021/04/01	14.2	81.74	10	82.10	81.70	4.2	10,090	0.04%
2021/03/31	6	82.35	4	82.50	82.10	2	10,134	0.02%
2021/03/30	13.7	83.49	0	0.00	83.00	13.7	10,210	0.13%
2021/03/29	3	84.17	64	83.66	83.50	-61	10,311	-0.59%
2021/03/26	0	0.00	2	83.90	84.30	-2	10,426	-0.02%
2021/03/24	11	83.04	0	0.00	83.10	11	10,717	0.10%
2021/03/23	11	85.39	8.3	86.23	84.10	2.7	10,757	0.03%
2021/03/22	10	83.45	13	83.46	84.50	-3	10,753	-0.03%
2021/03/19	18.5	83.86	28.5	83.81	83.70	-10	10,853	-0.09%
2021/03/18	7	85.83	6	85.80	85.70	1	10,791	0.01%
2021/03/17	12	86.00	9	85.43	84.80	3	10,871	0.03%
2021/03/16	9	84.73	78	84.74	85.00	-69	10,968	-0.63%
2021/03/15	71.5	84.17	9.7	84.87	84.70	61.8	11,109	0.56%
2021/03/11	10.1	83.41	1	83.20	83.80	9.1	11,408	0.08%
2021/03/10	1.1	82.74	5.2	82.60	82.50	-4.1	11,617	-0.04%
2021/03/09	7.5	82.15	1	82.30	82.30	6.5	11,808	0.06%
2021/03/08	29	83.68	23	83.81	83.10	6	11,923	0.05%
2021/03/05	24	86.38	4	86.68	86.00	20	11,813	0.17%
2021/03/04	20	88.19	32	88.49	88.00	-12	11,800	-0.10%
2021/03/03	30.1	87.13	48.8	87.76	86.90	-18.7	11,497	-0.16%
2021/03/02	100	86.30	7	86.67	84.70	93	10,728	0.87%
2021/02/26	2	85.15	1	85.80	85.80	1	10,785	0.01%
2021/02/25	2	85.75	2	86.20	86.10	0	10,882	0.00%
2021/02/24	1	86.39	10	86.19	85.50	-9	10,861	-0.08%
2021/02/23	8	85.05	106.5	85.22	85.50	-98.5	10,941	-0.90%	大賣/
2021/02/22	5	85.30	24	85.85	85.20	-19	11,050	-0.17%
2021/02/19	7	84.34	2	84.85	84.00	5	11,093	0.05%
2021/02/18	4	84.12	1.9	83.75	83.80	2.1	11,244	0.02%
2021/02/17	4.2	83.59	10	83.47	84.20	-5.8	11,427	-0.05%
2021/02/05	4	80.58	1.4	81.07	80.60	2.6	11,468	0.02%
2021/02/04	17	80.34	0	0.00	80.00	17	11,811	0.14%
2021/02/03	4.2	80.84	12	80.88	80.40	-7.8	12,214	-0.06%
2021/02/02	7	81.61	1	81.10	81.20	6	12,580	0.05%
2021/02/01	2	80.60	9.2	81.15	80.80	-7.2	12,892	-0.06%
2021/01/29	8.9	83.28	23	83.04	82.50	-14.1	13,188	-0.11%
2021/01/28	3	82.67	2	83.30	83.10	1	13,491	0.01%
2021/01/27	2	83.80	2.5	83.75	84.90	-0.5	13,657	0.00%
2021/01/26	16	85.20	12.5	85.47	83.80	3.5	14,290	0.02%
2021/01/25	7	86.47	6	85.90	86.20	1	14,724	0.01%
2021/01/22	18.1	87.59	23.1	87.57	88.30	-5	15,040	-0.03%
2021/01/21	17	86.15	18.3	85.98	85.20	-1.3	14,644	-0.01%
2021/01/20	54.4	87.08	23	86.97	85.00	31.4	14,981	0.21%
2021/01/19	7	83.46	6	83.92	84.00	1	12,243	0.01%
2021/01/18	102	81.43	8.6	81.71	82.30	93.4	12,257	0.76%	大買/
2021/01/15	10.7	80.28	97	80.13	79.90	-86.3	12,353	-0.70%
2021/01/14	15	81.90	5	82.48	82.30	10	13,122	0.08%
2021/01/13	5	80.00	6	81.08	80.50	-1	14,496	-0.01%
2021/01/12	12	79.46	9	79.54	77.40	3	15,443	0.02%
2021/01/11	9	83.01	19.5	83.90	82.80	-10.5	13,101	-0.08%
2021/01/08	20.2	84.41	4.7	85.14	84.50	15.5	15,124	0.10%