富采 (3714)-台新-台南券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.45
漲跌
▲0.15
漲幅
+0.35%
成交量
3,630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－台新-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2	43.25	3.2	43.39	43.45	-1.2	2,434	-0.05%
2024/05/06	8	43.45	22	42.78	43.30	-14	2,390	-0.59%
2024/05/03	2	42.55	0.2	42.90	42.60	1.8	2,330	0.08%
2024/05/02	4	43.05	0	0.00	43.20	4	2,301	0.17%
2024/04/30	1	42.65	2	42.85	42.85	-1	2,285	-0.04%
2024/04/29	3.6	42.28	10	42.77	42.90	-6.4	2,278	-0.28%
2024/04/26	4	41.20	5	41.55	41.15	-1	2,234	-0.04%
2024/04/25	5	40.00	2	40.00	40.40	3	2,153	0.14%
2024/04/24	0	0.00	4	40.03	40.30	-4	2,143	-0.19%
2024/04/23	0	0.00	1	39.80	39.80	-1	2,166	-0.05%
2024/04/22	0	0.00	2	39.40	39.50	-2	2,200	-0.09%
2024/04/19	16	39.20	5	38.51	38.55	11	2,174	0.51%
2024/04/18	0	0.00	5	39.73	39.75	-5	2,148	-0.23%
2024/04/17	0	0.00	3	39.40	39.40	-3	2,144	-0.14%
2024/04/16	22	39.65	29	39.04	38.85	-7	2,150	-0.33%
2024/04/15	3	40.50	6	40.33	40.20	-3	2,150	-0.14%
2024/04/12	1	40.00	6	40.20	40.10	-5	2,277	-0.22%
2024/04/11	7	40.25	6	40.62	40.60	1	2,264	0.04%
2024/04/10	13	39.81	12	39.70	39.90	1	2,195	0.05%
2024/04/09	0	0.00	4	39.55	39.05	-4	2,189	-0.18%
2024/04/08	5	39.00	5	38.76	38.55	0	2,167	0.00%
2024/04/03	3	38.67	1	38.70	38.60	2	2,164	0.09%
2024/04/02	1	39.50	5.1	39.17	39.05	-4.1	2,178	-0.19%
2024/04/01	0	0.00	8	39.24	39.50	-8	2,199	-0.36%
2024/03/29	8	38.38	0	0.00	38.30	8	2,202	0.36%
2024/03/28	2	38.70	0	0.00	38.65	2	2,226	0.09%
2024/03/27	0	0.00	0	38.90	39.00	0	2,225	0.00%
2024/03/26	2	38.65	0	0.00	38.60	2	2,198	0.09%
2024/03/25	4	40.21	4	39.93	39.80	0	2,143	0.00%
2024/03/22	1	39.90	0	0.00	40.05	1	2,130	0.05%
2024/03/21	0	40.25	5	40.20	40.25	-5	2,121	-0.24%
2024/03/20	1	39.90	1	40.00	39.90	0	2,123	0.00%
2024/03/19	1	40.00	2	39.85	39.90	-1	2,111	-0.05%
2024/03/18	0	40.05	0	0.00	40.00	0	2,096	0.00%
2024/03/15	1	39.45	0	0.00	39.65	1	2,075	0.05%
2024/03/14	3	39.95	0	0.00	39.90	3	2,045	0.15%
2024/03/13	11	40.27	0	0.00	40.20	11	2,022	0.54%
2024/03/12	2	41.00	0	0.00	41.00	2	2,006	0.10%
2024/03/08	6	40.21	6.1	40.10	40.15	-0.1	1,979	0.00%
2024/03/07	22	41.11	2	40.95	40.95	20	1,919	1.04%
2024/03/06	1	41.80	0.2	42.10	41.95	0.8	1,868	0.04%
2024/03/05	1	41.30	1	42.25	42.35	0	1,845	0.00%
2024/03/04	6.2	41.55	0	0.00	41.50	6.2	1,815	0.34%
2024/03/01	0	42.20	0	0.00	42.00	0	1,773	0.00%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/26	5	43.40	0	0.00	43.45	5	1,700	0.29%
2024/02/23	3	44.40	0	0.00	44.30	3	1,672	0.18%
2024/02/22	2	45.00	0	0.00	44.95	2	1,673	0.12%
2024/02/19	2	44.75	3	45.10	45.10	-1	1,666	-0.06%
2024/02/15	1	42.05	6	42.58	43.35	-5	1,639	-0.30%
2024/02/05	0	0.00	2	41.85	41.95	-2	1,596	-0.13%
2024/01/31	1	42.20	10	42.40	42.05	-9	1,576	-0.57%
2024/01/30	0	0.00	1	42.00	42.00	-1	1,569	-0.06%
2024/01/29	0	0.00	4	42.66	42.60	-4	1,565	-0.26%
2024/01/25	0	0.00	5	43.70	43.40	-5	1,583	-0.32%
2024/01/24	3	43.70	0	0.00	43.75	3	1,637	0.18%
2024/01/22	1	41.35	2	42.28	42.60	-1	1,614	-0.06%
2024/01/19	1	42.65	0	0.00	43.05	1	1,569	0.06%
2024/01/18	0	0.00	2	42.85	42.50	-2	1,564	-0.13%
2024/01/17	3	42.55	0	0.00	42.60	3	1,551	0.19%
2024/01/16	2	43.70	0	0.00	43.65	2	1,514	0.13%
2024/01/15	0	0.00	2	44.80	44.60	-2	1,477	-0.14%
2024/01/12	2	44.35	0	0.00	44.35	2	1,491	0.13%
2024/01/11	0	45.00	2	45.10	45.05	-2	1,498	-0.13%
2024/01/10	3	44.93	0	0.00	44.50	3	1,561	0.19%
2024/01/09	3	45.50	2	45.85	45.25	1	1,551	0.06%
2024/01/08	2	47.13	2	46.85	46.60	0	1,523	0.00%
2024/01/05	0	0.00	5	45.33	45.60	-5	1,389	-0.36%
2024/01/04	2	44.88	0	0.00	44.70	2	1,385	0.14%
2024/01/03	1	45.20	2	45.25	45.05	-1	1,395	-0.07%
2024/01/02	3	46.45	2	46.35	46.35	1	1,371	0.07%
2023/12/28	1	46.20	9	46.28	46.15	-8	1,391	-0.57%
2023/12/26	2	46.08	10	46.04	46.10	-8	1,356	-0.59%
2023/12/25	11	45.35	6	45.16	45.60	5	1,334	0.37%
2023/12/22	0	0.00	1	44.05	44.00	-1	1,290	-0.08%
2023/12/21	3	43.45	0	0.00	43.40	3	1,285	0.23%
2023/12/20	0	0.00	1	43.65	43.65	-1	1,283	-0.08%
2023/12/19	0	0.00	8	43.85	43.40	-8	1,278	-0.63%
2023/12/18	0	0.00	1	44.65	44.65	-1	1,273	-0.08%
2023/12/14	0	0.00	2	45.25	45.20	-2	1,257	-0.16%
2023/12/13	0	0.00	3	44.67	44.70	-3	1,247	-0.24%
2023/12/12	3	44.20	1	44.45	44.25	2	1,256	0.16%
2023/12/11	11	44.27	1	44.35	44.20	10	1,270	0.79%
2023/12/08	0	0.00	3	44.78	44.60	-3	1,272	-0.24%
2023/12/07	1	44.35	6	44.47	44.25	-5	1,277	-0.39%
2023/12/06	5	44.80	1	44.90	44.95	4	1,274	0.31%
2023/12/01	4	46.01	2	45.50	45.50	2	1,285	0.16%
2023/11/29	0	0.00	1	45.80	45.85	-1	1,280	-0.08%
2023/11/28	2	45.85	1	45.90	45.75	1	1,292	0.08%
2023/11/27	3	45.40	0	0.00	44.90	3	1,281	0.23%
2023/11/21	2	45.20	0	0.00	45.05	2	1,267	0.16%
2023/11/20	1.3	45.10	0	0.00	45.05	1.3	1,259	0.10%
2023/11/15	1	44.35	2	44.55	44.55	-1	1,253	-0.08%
2023/11/09	0	0.00	3	43.25	43.15	-3	1,263	-0.24%
2023/11/08	0	0.00	11	43.65	43.65	-11	1,303	-0.84%
2023/11/07	0	0.00	5	43.40	43.20	-5	1,324	-0.38%
2023/11/03	0	0.00	1	43.50	43.65	-1	1,361	-0.07%
2023/11/02	0	0.00	2	42.85	42.85	-2	1,400	-0.14%
2023/11/01	2	43.05	2	43.18	42.25	0	1,415	0.00%
2023/10/26	2	41.75	1	42.15	41.70	1	1,598	0.06%
2023/10/25	0	0.00	2	42.85	42.50	-2	1,602	-0.12%
2023/10/24	1	41.90	0	0.00	42.10	1	1,619	0.06%
2023/10/20	1	41.70	0	0.00	41.90	1	1,639	0.06%
2023/10/19	3	42.60	0	0.00	42.35	3	1,649	0.18%
2023/10/18	3	42.20	1	43.10	43.40	2	1,650	0.12%
2023/10/17	2	43.00	1	43.50	42.95	1	1,591	0.06%
2023/10/16	13.1	43.15	0	0.00	43.00	13.1	1,599	0.82%
2023/10/13	4	43.15	0	0.00	43.45	4	1,616	0.25%
2023/10/12	0	0.00	1	43.95	43.80	-1	1,635	-0.06%
2023/10/11	1	43.60	9	44.10	43.65	-8	1,645	-0.49%
2023/10/06	1	44.10	0	0.00	43.70	1	1,664	0.06%
2023/10/05	0	0.00	12	43.95	43.90	-12	1,682	-0.71%
2023/10/04	21	42.71	1	42.90	42.85	20	1,694	1.18%
2023/10/03	2	44.65	1	44.55	43.85	1	1,690	0.06%
2023/10/02	1	44.05	9	44.14	44.15	-8	1,720	-0.47%
2023/09/28	3	44.10	0	0.00	43.90	3	1,759	0.17%
2023/09/27	3	44.27	0	0.00	44.20	3	1,773	0.17%
2023/09/26	1	44.40	0	0.00	44.40	1	1,788	0.06%
2023/09/22	3	44.40	2	44.95	45.00	1	1,800	0.06%
2023/09/21	6	44.96	0	0.00	44.60	6	1,810	0.33%
2023/09/20	1	45.75	0	0.00	45.70	1	1,807	0.06%
2023/09/18	0	0.00	1	46.95	46.60	-1	1,858	-0.05%
2023/09/15	2	46.50	1	46.40	46.40	1	1,901	0.05%
2023/09/14	1	46.65	1	46.50	46.70	0	1,927	0.00%
2023/09/13	1	46.25	0	0.00	46.10	1	2,019	0.05%
2023/09/12	0	0.00	2	45.50	46.10	-2	2,056	-0.10%
2023/09/11	0	45.10	1	45.30	45.30	-1	2,084	-0.05%
2023/09/07	0	0.00	0	45.95	45.80	0	2,241	0.00%
2023/09/06	1	46.80	0	0.00	46.30	1	2,261	0.04%
2023/09/05	0	46.35	0	0.00	46.40	0	2,265	0.00%
2023/09/04	0	45.90	9	45.69	45.95	-9	2,294	-0.39%
2023/09/01	0	46.80	0	0.00	46.70	0	2,337	0.00%
2023/08/31	1	45.55	0	0.00	45.45	1	2,350	0.04%
2023/08/30	1	45.60	0.5	45.65	45.80	0.5	2,411	0.02%
2023/08/25	2.4	44.95	0	0.00	44.85	2.4	2,498	0.10%
2023/08/24	0	0.00	6	45.21	45.00	-6	2,643	-0.23%
2023/08/23	0	0.00	1	44.65	44.75	-1	2,660	-0.04%
2023/08/21	1	44.70	0	0.00	44.65	1	2,670	0.04%
2023/08/17	1	45.20	0	0.00	45.30	1	2,681	0.04%
2023/08/16	2.2	44.73	1	45.00	44.70	1.2	2,684	0.04%
2023/08/15	1	45.10	0	0.00	45.20	1	2,670	0.04%
2023/08/14	9	45.61	0	0.00	45.25	9	2,674	0.34%
2023/08/11	3.3	46.62	4	46.41	46.60	-0.8	2,659	-0.03%
2023/08/10	5	47.14	0	0.00	46.85	5	2,652	0.19%
2023/08/09	1	48.05	2	48.15	48.00	-1	2,636	-0.04%
2023/08/08	16	48.26	11	48.31	48.10	5	2,635	0.19%
2023/08/07	1	49.00	2	49.20	49.20	-1	2,614	-0.04%
2023/08/04	3	50.17	2	50.18	49.80	1	2,602	0.04%
2023/08/02	2	50.40	2	50.30	50.80	0	2,582	0.00%
2023/08/01	4	52.42	13	52.38	51.60	-9	2,620	-0.34%
2023/07/31	0	0.00	5	50.11	49.45	-5	2,515	-0.20%
2023/07/28	1	49.70	0	0.00	49.55	1	2,500	0.04%
2023/07/27	4	49.51	5	49.93	49.95	-1	2,504	-0.04%
2023/07/26	3	48.65	3	49.30	48.80	0	2,499	0.00%
2023/07/25	3	48.55	0	0.00	48.50	3	2,515	0.12%
2023/07/24	1	48.25	0.9	48.53	48.45	0.1	2,521	0.00%
2023/07/18	0	0.00	5	50.00	49.50	-5	2,641	-0.19%
2023/07/17	2	48.90	2	50.13	50.50	0	2,696	0.00%
2023/07/14	1	49.10	1	49.00	48.90	0	2,714	0.00%
2023/07/13	7	48.89	8	49.55	48.80	-1	2,804	-0.04%
2023/07/12	0	0.00	2	49.20	49.05	-2	2,810	-0.07%
2023/07/11	1	49.75	0	0.00	49.40	1	2,870	0.03%
2023/07/10	1	49.15	0	0.00	49.00	1	2,904	0.03%
2023/07/07	2	49.43	2	49.45	49.45	0	2,932	0.00%
2023/07/06	3	50.37	1	50.30	50.30	2	2,992	0.07%
2023/07/05	0	0.00	2	51.80	51.10	-2	2,980	-0.07%
2023/07/04	1	51.90	0	0.00	51.40	1	2,987	0.03%
2023/07/03	2	51.75	0	0.00	51.60	2	3,013	0.07%
2023/06/28	2	51.15	0	0.00	51.20	2	3,222	0.06%
2023/06/27	6	52.22	4	51.90	51.50	2	3,327	0.06%
2023/06/21	1	53.80	1	54.00	53.10	0	4,167	0.00%
2023/06/20	14	53.74	20	52.80	53.10	-6	4,202	-0.14%
2023/06/19	15.2	53.42	6	53.78	53.80	9.2	4,263	0.22%
2023/06/16	3	52.37	15	52.60	52.20	-12	4,183	-0.29%
2023/06/15	2	51.95	0	0.00	51.70	2	4,154	0.05%
2023/06/14	8.2	53.29	19	53.31	52.40	-10.8	4,132	-0.26%
2023/06/13	5	52.96	12	52.98	53.00	-7	4,031	-0.17%
2023/06/12	0	0.00	6	51.72	51.90	-6	4,001	-0.15%
2023/06/09	1.2	52.92	0	52.40	52.50	1.2	3,996	0.03%
2023/06/08	0.2	52.60	0	0.00	52.40	0.2	3,997	0.01%
2023/06/07	5.1	53.19	91	53.00	53.00	-85.9	4,021	-2.14%
2023/06/06	1	52.80	2	52.70	52.70	-1	4,001	-0.02%
2023/06/05	0	0.00	7	52.59	52.60	-7	4,025	-0.17%
2023/06/02	0.1	51.60	0	0.00	51.40	0.1	4,000	0.00%
2023/06/01	1	51.60	1	51.60	51.60	0	4,083	0.00%
2023/05/31	1.1	51.01	0	0.00	51.20	1.1	4,171	0.03%
2023/05/30	11.3	51.92	17	51.56	51.70	-5.8	4,221	-0.14%
2023/05/29	0	0.00	2	50.00	49.90	-2	4,183	-0.05%
2023/05/26	0	49.40	0	0.00	49.30	0	4,208	0.00%
2023/05/25	0	0.00	2	49.80	49.80	-2	4,252	-0.05%
2023/05/24	0	0.00	2	49.55	49.70	-2	4,264	-0.05%
2023/05/23	0	0.00	4	49.35	49.55	-4	4,253	-0.09%
2023/05/22	0	0.00	4	49.36	49.40	-4	4,259	-0.09%
2023/05/19	0	0.00	1	48.60	48.60	-1	4,270	-0.02%
2023/05/18	4	48.33	0	0.00	48.45	4	4,275	0.09%
2023/05/17	0	0.00	12	48.24	48.35	-12	4,271	-0.28%
2023/05/16	2	47.53	3	47.58	47.60	-1	4,252	-0.02%
2023/05/15	4	46.34	2	46.50	46.55	2	4,249	0.05%
2023/05/12	0	0.00	2	46.88	47.05	-2	4,265	-0.05%
2023/05/11	8	46.64	1	46.70	46.65	7	4,283	0.16%
2023/05/10	1	47.35	0	0.00	47.40	1	4,273	0.02%
2023/05/09	5	47.65	1	47.95	47.65	4	4,302	0.09%
2023/05/08	33	47.74	1	47.60	47.60	32	4,328	0.74%
2023/05/05	4	49.14	0	0.00	49.05	4	4,276	0.09%
2023/05/03	3	49.50	0	0.00	49.50	3	4,427	0.07%
2023/05/02	3.5	49.87	0	0.00	50.10	3.5	4,478	0.08%
2023/04/28	3	49.75	1	49.95	49.90	2	4,512	0.04%
2023/04/27	6	49.37	0	0.00	49.35	6	4,492	0.13%
2023/04/26	13	49.23	1	49.40	49.50	12	4,494	0.27%
2023/04/25	19	50.53	2	50.73	49.70	17	4,496	0.38%
2023/04/24	12	51.64	2	51.70	51.60	10	4,486	0.22%
2023/04/21	7	51.63	2	52.30	51.00	5	4,586	0.11%
2023/04/20	6	52.70	2	52.31	52.30	4	4,709	0.08%
2023/04/19	2	53.90	0	0.00	53.60	2	4,712	0.04%
2023/04/18	47	54.39	15	54.81	53.90	32	4,725	0.68%
2023/04/17	3	53.80	2	53.70	53.90	1	4,702	0.02%
2023/04/14	6	53.68	5	53.90	53.80	1	4,682	0.02%
2023/04/13	3	53.47	0	0.00	53.00	3	4,615	0.07%
2023/04/12	9	53.41	25	53.80	53.80	-16	4,575	-0.35%
2023/04/11	30	53.98	6	53.37	54.20	24	4,542	0.53%
2023/04/10	8	52.30	5	52.12	52.20	3	4,466	0.07%
2023/04/07	2	53.10	0	0.00	52.40	2	4,439	0.05%
2023/04/06	4	52.55	0	0.00	52.30	4	4,413	0.09%
2023/03/31	4	53.40	5	53.82	53.20	-1	4,374	-0.02%
2023/03/30	3	53.13	6	53.73	53.10	-3	4,330	-0.07%
2023/03/29	6	53.48	2	54.50	53.10	4	4,316	0.09%
2023/03/28	8	53.13	7	54.06	53.30	1	4,231	0.02%
2023/03/27	43	54.83	12	55.57	54.00	31	4,160	0.74%
2023/03/24	26	54.34	41	54.93	55.70	-15	3,841	-0.39%
2023/03/23	8	51.02	5	51.36	50.70	3	3,376	0.09%
2023/03/22	4	51.15	15	50.79	51.00	-11	3,377	-0.33%
2023/03/21	0	49.65	0	0.00	49.25	0	3,369	0.00%
2023/03/20	1	48.65	0	0.00	48.80	1	3,368	0.03%
2023/03/16	1	47.95	2	47.75	47.75	-1	3,406	-0.03%
2023/03/14	0	0.00	0	48.20	48.15	0	3,446	0.00%
2023/03/13	1	47.90	1	48.10	48.85	0	3,453	0.00%
2023/03/10	2	49.10	6	48.50	48.50	-4	3,450	-0.12%
2023/03/09	4	50.52	0	0.00	50.00	4	3,442	0.12%
2023/03/08	7	51.10	0	0.00	51.10	7	3,450	0.20%
2023/03/07	0	50.20	0	0.00	50.50	0	3,408	0.00%
2023/03/06	3	50.20	3	50.13	50.10	0	3,385	0.00%
2023/03/03	4	48.29	12	48.22	48.65	-8	3,309	-0.24%
2023/03/02	8	46.48	1	46.45	46.45	7	3,204	0.22%
2023/03/01	7	47.01	1	47.15	47.15	6	3,136	0.19%
2023/02/24	1.2	49.22	0	0.00	49.15	1.2	3,040	0.04%
2023/02/23	3	50.27	5	50.70	50.10	-2	3,013	-0.07%
2023/02/22	0	0.00	3	49.20	49.15	-3	2,991	-0.10%
2023/02/20	0	0.00	3	50.33	50.40	-3	3,075	-0.10%
2023/02/17	2	49.90	0	0.00	49.80	2	3,135	0.06%
2023/02/16	1	49.10	0.5	49.00	49.40	0.6	3,203	0.02%
2023/02/15	1	48.85	1	48.35	48.35	0	3,309	0.00%
2023/02/14	0	48.90	0	0.00	48.70	0	3,360	0.00%
2023/02/10	1	49.00	5	48.74	48.60	-4	3,575	-0.11%
2023/02/07	1	50.20	2	50.35	50.40	-1	3,610	-0.03%
2023/02/03	2	50.50	0	0.00	50.50	2	3,572	0.06%
2023/02/02	2	51.85	5	50.82	51.00	-3	3,538	-0.08%
2023/02/01	1	50.50	101	51.02	51.20	-100	3,466	-2.88%	大賣/
2023/01/31	2	50.15	12	49.70	50.00	-10	3,418	-0.29%
2023/01/30	0	49.40	1	49.15	49.15	-1	3,377	-0.03%
2023/01/17	1	48.70	0	0.00	48.75	1	3,342	0.03%
2023/01/16	1	48.65	1	48.95	48.75	0	3,342	0.00%
2023/01/12	5	49.56	5	49.39	49.30	0	3,357	0.00%
2023/01/11	29	50.06	18	50.33	50.20	11	3,330	0.33%
2023/01/10	6	49.76	6	49.83	50.10	0	3,233	0.00%
2023/01/09	3	47.93	4	48.21	48.35	-1	3,069	-0.03%
2023/01/06	4	46.56	1	46.45	46.25	3	3,021	0.10%
2023/01/05	0	0.00	1	48.10	48.05	-1	3,003	-0.03%
2023/01/03	0	0.00	2	45.23	45.10	-2	2,957	-0.07%
2022/12/30	1	44.80	0	0.00	44.75	1	2,972	0.03%
2022/12/29	1.2	45.02	1	45.00	44.90	0.2	2,986	0.01%
2022/12/28	0	0.00	3	45.85	45.60	-3	3,008	-0.10%
2022/12/26	0	0.00	1	46.25	46.40	-1	3,021	-0.03%
2022/12/20	8	48.16	6	48.36	46.75	2	3,162	0.06%
2022/12/19	2	48.30	1	48.70	48.45	1	3,271	0.03%
2022/12/15	1	48.65	0	0.00	48.85	1	3,281	0.03%
2022/12/14	1	49.10	1	49.20	49.20	0	3,271	0.00%
2022/12/13	1	47.80	2	48.05	48.25	-1	3,195	-0.03%
2022/12/12	0	0.00	4	45.81	46.10	-4	3,125	-0.13%
2022/12/09	1	47.30	1	47.75	46.45	0	3,163	0.00%
2022/12/08	3	46.32	0	0.00	46.60	3	3,139	0.10%
2022/12/07	1	46.15	0	0.00	46.10	1	3,151	0.03%
2022/12/06	0	0.00	5	47.60	47.10	-5	3,142	-0.16%
2022/12/02	0	0.00	1.5	47.73	47.70	-1.5	3,101	-0.05%
2022/12/01	1	47.30	1	47.80	47.30	0	3,097	0.00%
2022/11/30	1	47.10	2	46.85	47.00	-1	3,108	-0.03%
2022/11/29	4	45.31	1	45.10	45.90	3	3,088	0.10%
2022/11/28	2	45.43	0.1	45.56	45.70	1.9	3,105	0.06%
2022/11/25	2	46.28	1	46.95	45.95	1	3,133	0.03%
2022/11/24	0	0.00	9	46.41	46.50	-9	3,140	-0.29%
2022/11/23	3	46.15	0	0.00	46.00	3	3,177	0.09%
2022/11/22	2	45.33	0	0.00	45.75	2	3,204	0.06%
2022/11/21	0	0.00	4	45.53	45.55	-4	3,213	-0.12%
2022/11/18	1	46.10	1	46.75	45.75	0	3,220	0.00%
2022/11/17	3	46.18	3	46.00	46.50	0	3,202	0.00%
2022/11/16	2	46.50	6.3	46.47	46.50	-4.3	3,187	-0.13%
2022/11/15	1.1	45.31	0	0.00	46.20	1.1	3,176	0.03%
2022/11/14	3	46.05	2	45.95	46.00	1	3,231	0.03%
2022/11/11	2	45.23	1	45.95	44.95	1	3,195	0.03%
2022/11/10	1	44.05	1	44.40	44.45	0	3,173	0.00%
2022/11/09	2	43.58	3	43.70	44.25	-1	3,162	-0.03%
2022/11/08	2	42.80	5	43.78	42.95	-3	3,088	-0.10%
2022/11/07	0	0.00	3	41.70	41.65	-3	3,075	-0.10%
2022/11/03	1	41.80	0	0.00	42.30	1	3,067	0.03%
2022/11/02	10	42.45	12	43.08	42.45	-2	3,087	-0.06%
2022/10/28	0.1	41.85	0	0.00	40.55	0.1	3,167	0.00%
2022/10/25	0	0.00	3	41.85	41.80	-3	3,245	-0.09%
2022/10/21	0.1	42.75	0	0.00	42.15	0.1	3,345	0.00%
2022/10/20	0	0.00	1	42.85	43.30	-1	3,516	-0.03%
2022/10/18	0.1	43.30	0	0.00	43.65	0.1	3,831	0.00%
2022/10/17	1.2	42.15	1	43.00	43.00	0.2	3,842	0.00%
2022/10/14	0	0.00	1	42.70	43.00	-1	3,880	-0.03%
2022/10/07	0	0.00	2	43.50	43.05	-2	3,897	-0.05%
2022/10/06	0	0.00	1	43.50	43.50	-1	3,908	-0.03%
2022/10/05	2	43.55	2	43.90	43.25	0	3,915	0.00%
2022/10/04	1	43.05	1	42.85	43.10	0	3,920	0.00%
2022/10/03	2	40.85	3	41.10	41.65	-1	3,915	-0.03%
2022/09/28	0	0.00	7	40.44	40.05	-7	4,056	-0.17%
2022/09/27	0	0.00	14	40.86	41.70	-14	4,059	-0.34%
2022/09/26	2	40.25	0	0.00	40.20	2	4,066	0.05%
2022/09/23	3	44.12	0	0.00	43.90	3	4,046	0.07%
2022/09/22	0	0.00	1	45.05	45.45	-1	4,042	-0.02%
2022/09/21	3	45.82	0	0.00	45.65	3	4,062	0.07%
2022/09/20	4	46.45	5	46.35	46.30	-1	4,082	-0.02%
2022/09/19	1	46.25	1	46.30	46.25	0	4,136	0.00%
2022/09/16	1	46.95	0	0.00	46.85	1	4,217	0.02%
2022/09/15	2	48.10	0	0.00	47.80	2	4,268	0.05%
2022/09/14	3	47.90	1	48.15	48.15	2	4,373	0.05%
2022/09/07	6	47.80	0	0.00	48.15	6	4,792	0.13%
2022/09/06	1	48.40	1	48.45	48.50	0	4,851	0.00%
2022/09/05	1	51.10	0	0.00	50.10	1	4,850	0.02%
2022/09/02	4	51.38	3	52.00	50.80	1	4,900	0.02%
2022/09/01	1	51.50	1	51.80	51.60	0	4,929	0.00%
2022/08/31	2	51.60	3	51.87	51.60	-1	4,911	-0.02%
2022/08/30	3	51.17	0.5	50.20	51.40	2.5	4,966	0.05%
2022/08/29	0	0.00	1	49.90	49.90	-1	4,957	-0.02%
2022/08/26	0	0.00	2	52.35	51.60	-2	4,968	-0.04%
2022/08/25	0	0.00	5	51.60	51.80	-5	5,039	-0.10%
2022/08/24	1	51.10	4	50.50	50.60	-3	5,118	-0.06%
2022/08/23	0	0.00	5	50.80	50.90	-5	5,206	-0.10%
2022/08/22	3	51.33	2	52.00	51.30	1	5,278	0.02%
2022/08/19	4	52.68	6.5	52.58	52.70	-2.5	5,298	-0.05%
2022/08/18	4	51.50	3	51.70	51.30	1	5,309	0.02%
2022/08/17	4	51.75	2	52.20	52.30	2	5,316	0.04%
2022/08/16	5	51.40	4	51.43	51.40	1	5,307	0.02%
2022/08/15	5	50.92	4	51.33	51.30	1	5,343	0.02%
2022/08/12	3	50.30	9.3	50.04	50.40	-6.3	5,469	-0.12%
2022/08/11	5	48.65	1	48.90	49.10	4	5,628	0.07%
2022/08/10	0	0.00	5	46.85	47.60	-5	5,761	-0.09%
2022/08/09	5	47.40	1.1	47.27	47.35	3.9	5,969	0.07%
2022/08/08	2	47.43	0	0.00	47.65	2	6,011	0.03%
2022/08/05	10	47.60	12	47.97	48.35	-2	6,018	-0.03%
2022/08/04	11	47.40	12	47.19	47.50	-1	6,038	-0.02%
2022/08/03	0	0.00	3.3	47.35	46.95	-3.3	6,057	-0.05%
2022/08/02	3	47.53	7.1	47.35	47.50	-4.1	6,116	-0.07%
2022/08/01	4	49.20	0	0.00	49.45	4	6,186	0.06%
2022/07/29	4	49.35	6.1	49.53	49.45	-2.1	6,219	-0.03%
2022/07/28	6.2	49.26	4	49.91	48.70	2.2	6,266	0.03%
2022/07/27	6	49.61	9	49.57	49.65	-3	6,253	-0.05%
2022/07/26	48	52.39	40.4	52.09	51.60	7.6	6,171	0.12%
2022/07/25	0	0.00	1	51.00	51.60	-1	5,855	-0.02%
2022/07/22	0	0.00	1	51.00	51.20	-1	5,928	-0.02%
2022/07/21	0	0.00	2	51.40	51.70	-2	6,093	-0.03%
2022/07/20	2	51.10	2	50.80	50.60	0	6,118	0.00%
2022/07/19	3	50.00	1.2	50.52	50.50	1.8	6,239	0.03%
2022/07/18	2	50.20	5	50.21	50.40	-3	6,351	-0.05%
2022/07/15	4	49.34	2	49.10	49.30	2	6,377	0.03%
2022/07/14	0	0.00	0.5	48.30	48.55	-0.5	6,424	-0.01%
2022/07/13	2	47.50	33	47.65	47.35	-31	6,440	-0.48%
2022/07/12	9	47.10	0	0.00	46.10	9	6,520	0.14%
2022/07/11	2	48.10	2	48.50	48.55	0	6,623	0.00%
2022/07/08	9	48.46	25	48.66	48.50	-16	6,674	-0.24%
2022/07/07	22.6	46.08	4	46.20	47.85	18.6	6,678	0.28%
2022/07/06	2	46.13	4	46.10	45.65	-2	6,726	-0.03%
2022/07/05	5	48.46	2	47.50	48.60	3	6,922	0.04%
2022/07/04	16	47.88	12.5	47.82	47.75	3.5	6,924	0.05%
2022/07/01	1.5	48.57	6	49.60	47.55	-4.5	6,997	-0.06%
2022/06/30	1	50.80	3	50.83	50.70	-2	6,946	-0.03%
2022/06/29	2	52.45	1	52.40	52.60	1	6,934	0.01%
2022/06/28	2	52.60	2	52.25	52.40	0	6,962	0.00%
2022/06/27	4	52.10	1.1	52.09	52.10	2.9	7,128	0.04%
2022/06/24	2	51.30	3	51.53	51.00	-1	7,542	-0.01%
2022/06/23	5	49.90	3	49.77	49.45	2	7,530	0.03%
2022/06/22	4	50.31	1	49.90	49.70	3	7,538	0.04%
2022/06/21	0	0.00	13	51.02	52.00	-13	7,515	-0.17%
2022/06/20	13.3	49.77	7	51.03	49.30	6.3	7,558	0.08%
2022/06/17	5	52.18	69	52.45	52.10	-64	7,487	-0.85%
2022/06/16	3	55.10	4	55.53	53.90	-1	7,518	-0.01%
2022/06/15	5	57.00	6	56.50	56.50	-1	7,647	-0.01%
2022/06/14	2.3	56.88	1	57.00	57.40	1.3	7,829	0.02%
2022/06/13	5	57.72	2	57.75	57.50	3	7,996	0.04%
2022/06/10	5.2	59.64	3	59.57	59.60	2.2	8,249	0.03%
2022/06/09	5	60.60	0	0.00	60.70	5	8,367	0.06%
2022/06/08	7.1	61.14	5	60.42	60.40	2.1	8,512	0.02%
2022/06/07	2	61.75	3	61.93	61.90	-1	8,811	-0.01%
2022/06/06	2	62.05	1	62.00	62.60	1	9,027	0.01%
2022/06/02	7	62.61	1	63.50	62.30	6	9,578	0.06%
2022/06/01	14	62.91	6	63.08	62.90	8	10,022	0.08%
2022/05/31	12	63.96	53	63.58	63.50	-41	10,685	-0.38%
2022/05/30	57	64.27	5	64.06	64.10	52	10,894	0.48%
2022/05/27	0	0.00	8	63.19	63.00	-8	11,305	-0.07%
2022/05/26	11	62.97	1	63.10	62.50	10	11,909	0.08%
2022/05/25	3	62.13	9	62.43	62.60	-6	13,324	-0.05%
2022/05/24	11.1	62.48	48	61.86	61.40	-37	13,840	-0.27%
2022/05/23	14.1	62.64	16	62.54	62.50	-1.9	14,306	-0.01%
2022/05/20	19.2	62.78	39	63.42	63.00	-19.8	15,161	-0.13%
2022/05/19	89	63.01	36	62.61	63.80	53	15,365	0.34%
2022/05/18	16	62.21	11	62.23	61.80	5	15,854	0.03%
2022/05/17	13	61.52	14.1	61.24	62.50	-1.1	16,321	-0.01%
2022/05/16	4	59.70	21	60.23	59.60	-17	17,397	-0.10%
2022/05/13	4	58.88	11	58.96	59.10	-7	18,237	-0.04%
2022/05/12	1.1	58.44	8	58.09	57.50	-6.9	18,911	-0.04%
2022/05/11	4	57.75	5	58.08	58.00	-1	19,436	-0.01%
2022/05/10	11	57.25	10	58.06	58.90	1	20,231	0.00%
2022/05/09	39.4	58.51	21	57.61	57.10	18.4	21,633	0.09%
2022/05/06	14	59.81	27	60.23	60.80	-13	22,152	-0.06%
2022/05/05	14	60.59	24	60.69	60.60	-10	22,940	-0.04%
2022/05/04	13	59.88	10	60.28	59.60	3	23,710	0.01%
2022/05/03	10	60.15	16	60.03	60.50	-6	24,349	-0.02%
2022/04/29	28	59.74	24	59.38	58.70	4	25,173	0.02%
2022/04/28	16.5	58.91	18	59.00	58.90	-1.5	25,896	-0.01%
2022/04/27	18.1	57.25	13	57.46	57.90	5.1	27,075	0.02%
2022/04/26	9	59.46	14	59.76	59.20	-5	28,268	-0.02%
2022/04/25	16.2	59.61	18	59.54	59.10	-1.9	29,290	-0.01%
2022/04/22	24	62.67	23	62.30	62.10	1	30,060	0.00%
2022/04/21	11.1	62.27	7	62.06	62.10	4.1	30,703	0.01%
2022/04/20	2	62.25	4	62.20	62.10	-2	31,446	-0.01%
2022/04/19	5	62.78	8	63.21	62.40	-3	32,364	-0.01%
2022/04/18	16	62.51	20	62.49	62.30	-4	33,514	-0.01%
2022/04/15	14	63.71	4.2	63.80	62.90	9.8	34,592	0.03%
2022/04/14	8	65.51	0	0.00	65.50	8	35,611	0.02%
2022/04/13	2	65.60	16	65.65	65.80	-14	36,100	-0.04%
2022/04/12	36	65.25	12	65.70	64.80	24	36,756	0.07%
2022/04/11	21.2	66.00	18.3	66.33	65.50	2.9	36,704	0.01%
2022/04/08	9	68.61	5	68.24	68.60	4	36,499	0.01%
2022/04/07	17.1	69.94	0	0.00	68.40	17.1	36,448	0.05%
2022/04/06	5	70.02	7	70.31	70.40	-2	36,319	-0.01%
2022/04/01	9.6	70.75	9	70.83	71.20	0.6	36,277	0.00%
2022/03/31	7	71.50	5	72.10	71.50	2	36,243	0.01%
2022/03/30	22.4	73.11	19	72.45	72.20	3.4	36,175	0.01%
2022/03/29	57.1	73.71	53	73.20	73.90	4.1	35,984	0.01%
2022/03/28	5.5	69.61	9	69.60	69.80	-3.5	35,529	-0.01%
2022/03/25	8	71.14	5	71.34	70.70	3	35,455	0.01%
2022/03/24	6	71.58	6	71.72	72.10	0	35,367	0.00%
2022/03/23	11.5	71.90	15.1	72.02	71.60	-3.6	35,323	-0.01%
2022/03/22	16.2	71.78	7	71.59	71.80	9.2	35,238	0.03%
2022/03/21	6	72.02	11	72.36	72.30	-5	35,157	-0.01%
2022/03/18	17.3	70.98	23	70.86	71.80	-5.7	35,096	-0.02%
2022/03/17	26	71.12	19	71.05	71.60	7	34,960	0.02%
2022/03/16	21	69.38	9	69.43	68.50	12	34,790	0.03%
2022/03/15	12.2	68.60	8	68.88	69.40	4.2	34,637	0.01%
2022/03/14	13	71.65	12	71.88	71.20	1	34,394	0.00%
2022/03/11	14	71.21	19	71.13	71.10	-5	34,263	-0.01%
2022/03/10	35.1	71.45	47	71.18	71.00	-11.9	34,145	-0.03%
2022/03/09	11	69.68	24	70.10	69.90	-13	33,836	-0.04%
2022/03/08	57	70.15	87	70.97	68.60	-30	33,819	-0.09%
2022/03/07	36.1	71.81	36	72.36	71.30	0.1	33,300	0.00%
2022/03/04	80.2	75.74	71.9	75.81	74.30	8.4	32,853	0.03%
2022/03/03	18	79.02	12	79.23	78.70	6	32,178	0.02%
2022/03/02	42.2	78.52	30	78.28	78.50	12.2	31,991	0.04%
2022/03/01	101.3	79.72	48	79.70	80.10	53.3	31,546	0.17%	大買/
2022/02/25	111.3	83.31	82.4	81.85	79.00	29	30,972	0.09%	大買/
2022/02/24	47	87.00	24	87.54	85.80	23	29,671	0.08%
2022/02/23	46	89.02	43	88.53	90.30	3	29,280	0.01%
2022/02/22	53	89.21	56	89.16	86.90	-3	28,803	-0.01%
2022/02/21	27	88.83	22.5	89.01	88.40	4.5	27,971	0.02%
2022/02/18	71.1	89.85	50	90.04	90.30	21.1	27,695	0.08%
2022/02/17	67.1	92.55	61	92.93	92.00	6.1	27,061	0.02%
2022/02/16	109	94.63	107	94.93	91.80	2	26,492	0.01%	大買/大賣/
2022/02/15	78	98.22	52	97.03	95.30	26	25,583	0.10%
2022/02/14	85.1	98.92	77	98.81	100.00	8.1	25,125	0.03%
2022/02/11	90	101.08	53.5	100.96	100.00	36.5	24,836	0.15%
2022/02/10	64	101.38	46.4	101.61	101.00	17.6	24,267	0.07%
2022/02/09	73.7	98.23	92	99.58	103.50	-18.4	23,517	-0.08%
2022/02/08	51	94.57	65.5	94.04	94.80	-14.5	22,098	-0.07%
2022/02/07	91	93.28	89	94.05	93.40	2	21,517	0.01%
2022/01/26	248	90.74	250	90.70	90.00	-2	20,715	-0.01%	大買/大賣/
2022/01/25	62	88.91	47	89.08	86.60	15	20,009	0.07%
2022/01/24	188	91.34	194	91.73	90.80	-6	19,444	-0.03%	大買/大賣/
2022/01/21	55.7	93.80	45	93.84	91.80	10.7	18,561	0.06%
2022/01/20	159	95.63	143.1	95.15	96.50	15.9	17,831	0.09%	大買/大賣/
2022/01/19	168	94.61	195.1	94.97	95.90	-27.1	16,595	-0.16%	大買/大賣/
2022/01/18	180.2	94.18	175.4	93.87	91.60	4.8	15,243	0.03%	大買/大賣/
2022/01/17	102.6	92.34	117.5	91.07	94.20	-14.9	14,151	-0.11%	大買/大賣/
2022/01/14	169	87.67	129.1	88.42	88.00	40	13,253	0.30%	大買/大賣/
2022/01/13	187	90.53	184	90.66	88.60	3	12,515	0.02%	大買/大賣/
2022/01/12	58	94.15	109.5	93.26	92.70	-51.5	11,747	-0.44%	大賣/
2022/01/11	110	93.93	96.5	93.52	92.70	13.5	10,845	0.12%	大買/
2022/01/10	129	92.69	200.6	92.68	94.20	-71.6	9,689	-0.74%	大買/大賣/
2022/01/07	121.2	87.87	98.7	88.68	89.10	22.5	8,554	0.26%	大買/
2022/01/06	18	84.36	23.8	83.99	85.20	-5.8	7,408	-0.08%
2022/01/05	37	82.98	84	82.88	84.10	-47	6,874	-0.68%
2022/01/04	2	79.35	8	78.84	79.40	-6	6,190	-0.10%
2022/01/03	0.2	78.10	11	78.40	79.00	-10.8	6,155	-0.18%
2021/12/30	0	0.00	5	76.80	76.70	-5	6,102	-0.08%
2021/12/29	0	0.00	1	77.50	77.10	-1	6,164	-0.02%
2021/12/28	2	77.45	1	78.00	76.70	1	6,198	0.02%
2021/12/27	4	77.30	7	77.53	77.50	-3	6,224	-0.05%
2021/12/23	3	76.47	1	76.30	76.80	2	6,263	0.03%
2021/12/22	15	76.50	1	76.10	75.90	14	6,285	0.22%
2021/12/21	1	76.00	0	0.00	76.00	1	6,286	0.02%
2021/12/20	3	75.83	13	75.70	75.80	-10	6,313	-0.16%
2021/12/17	3	76.87	1	77.50	76.50	2	6,360	0.03%
2021/12/16	3.1	78.00	3	77.83	78.10	0.1	6,379	0.00%
2021/12/15	2	76.95	0	0.00	76.90	2	6,387	0.03%
2021/12/14	3	77.13	0	0.00	76.80	3	6,431	0.05%
2021/12/13	23	78.53	24	79.24	79.50	-1	6,391	-0.02%
2021/12/10	2	77.85	0.5	77.50	77.30	1.5	6,414	0.02%
2021/12/09	2	78.85	1	79.10	78.50	1	6,350	0.02%
2021/12/08	3	79.00	18	79.05	78.30	-15	6,306	-0.24%
2021/12/07	8	80.11	10	79.94	79.30	-2	6,251	-0.03%
2021/12/06	6	80.00	8	80.09	80.20	-2	6,240	-0.03%
2021/12/03	5	80.06	4	80.75	79.40	1	6,300	0.02%
2021/12/02	34	80.56	9	81.47	79.10	25	6,285	0.40%
2021/12/01	0	0.00	5	79.18	79.60	-5	6,132	-0.08%
2021/11/30	3.2	78.01	8.5	78.01	77.40	-5.3	6,133	-0.09%
2021/11/29	15	74.48	2.1	74.91	75.30	12.9	6,152	0.21%
2021/11/26	10	76.55	21.1	76.20	76.00	-11.1	6,160	-0.18%
2021/11/25	3	78.10	2.5	77.70	78.00	0.5	6,182	0.01%
2021/11/24	17	79.46	12.3	79.16	78.70	4.8	6,157	0.08%
2021/11/23	9	81.02	28	81.02	80.20	-19	6,120	-0.31%
2021/11/22	9	80.49	16	80.95	80.40	-7	5,966	-0.12%
2021/11/19	3.1	79.50	10	80.00	79.00	-6.9	5,948	-0.12%
2021/11/18	1	79.10	11	79.49	79.10	-10	6,018	-0.17%
2021/11/17	1	78.70	8	78.75	78.70	-7	6,031	-0.12%
2021/11/16	6.1	77.95	7	78.61	77.30	-0.9	6,117	-0.01%
2021/11/15	8.3	77.80	21	78.27	77.50	-12.8	6,384	-0.20%
2021/11/12	42	78.35	16.3	79.12	77.00	25.7	6,765	0.38%
2021/11/11	18	80.58	19	80.51	80.90	-1	6,873	-0.01%
2021/11/10	5	78.94	14	79.44	80.90	-9	6,888	-0.13%
2021/11/09	0	0.00	1	76.00	75.90	-1	7,171	-0.01%
2021/11/08	8.1	74.82	5	76.26	76.60	3.1	7,199	0.04%
2021/11/05	2	76.25	2	76.95	76.90	0	7,218	0.00%
2021/11/04	4	77.23	10	77.18	76.50	-6	7,294	-0.08%
2021/11/03	0	0.00	8	75.90	76.10	-8	7,374	-0.11%
2021/11/02	11	75.95	22.4	76.21	74.80	-11.4	7,505	-0.15%
2021/11/01	3	75.97	94	74.54	76.80	-91	7,560	-1.20%
2021/10/29	0	0.00	1	73.60	73.00	-1	7,549	-0.01%
2021/10/28	0	0.00	2	73.50	73.10	-2	7,627	-0.03%
2021/10/27	5	73.20	0	0.00	72.90	5	7,781	0.06%
2021/10/26	2	72.30	0	0.00	71.60	2	8,181	0.02%
2021/10/25	5	72.20	1	72.70	72.80	4	8,451	0.05%
2021/10/22	0	0.00	1	71.90	72.60	-1	8,606	-0.01%
2021/10/21	1	71.30	0	0.00	71.80	1	8,948	0.01%
2021/10/20	6	72.77	1	72.60	72.60	5	9,167	0.05%
2021/10/19	0	0.00	8	71.78	72.50	-8	9,722	-0.08%
2021/10/18	20	71.02	7	70.47	70.20	13	9,712	0.13%
2021/10/15	19.1	69.49	4	69.98	70.40	15.1	9,721	0.15%
2021/10/14	0	0.00	1	67.40	67.50	-1	9,735	-0.01%
2021/10/13	50	68.72	0	0.00	66.90	50	9,760	0.51%
2021/10/12	23	68.27	3	68.17	67.90	20	9,755	0.21%
2021/10/08	1.1	69.31	4	69.58	69.40	-3	9,755	-0.03%
2021/10/07	4	68.35	2	68.15	69.00	2	9,784	0.02%
2021/10/06	5.1	67.67	0	0.00	67.00	5.1	9,789	0.05%
2021/10/04	2.1	67.99	0.2	67.80	67.10	1.9	9,757	0.02%
2021/10/01	2	69.75	5.1	68.65	68.10	-3.1	9,712	-0.03%
2021/09/30	1	69.80	1	70.60	71.00	0	9,687	0.00%
2021/09/29	3	69.77	11	69.90	70.00	-8	9,686	-0.08%
2021/09/27	5	72.62	31	72.39	72.30	-26	9,687	-0.27%
2021/09/24	0	0.00	34.1	71.54	72.40	-34.1	9,693	-0.35%
2021/09/23	6	69.53	7	69.69	69.60	-1	9,649	-0.01%
2021/09/22	4	69.93	11	70.37	69.80	-7	9,632	-0.07%
2021/09/17	46	72.14	2.5	71.61	71.80	43.6	9,625	0.45%
2021/09/16	3	71.53	10.3	71.61	71.10	-7.3	9,620	-0.08%
2021/09/15	8	73.08	38.1	72.56	71.80	-30.1	9,620	-0.31%
2021/09/14	1	73.20	1	73.80	73.80	0	9,572	0.00%
2021/09/13	11	73.53	30	73.54	73.10	-19	9,618	-0.20%
2021/09/10	4	73.33	3	73.40	73.80	1	9,745	0.01%
2021/09/09	2.2	72.67	90	71.50	72.80	-87.8	9,923	-0.88%
2021/09/08	10	72.30	71.2	72.01	72.00	-61.2	10,010	-0.61%
2021/09/07	8	74.29	1	74.00	74.30	7	9,933	0.07%
2021/09/06	8	74.88	48	74.54	74.20	-40	9,903	-0.40%
2021/09/03	23	76.23	18	76.64	76.60	5	9,837	0.05%
2021/09/02	3	78.03	21	77.13	76.80	-18	9,771	-0.18%
2021/09/01	8.1	77.17	13	77.66	78.30	-4.9	9,711	-0.05%
2021/08/31	10	76.96	3	77.47	77.30	7	9,659	0.07%
2021/08/30	2	76.10	3	76.10	76.30	-1	9,577	-0.01%
2021/08/27	2	75.90	7	75.54	76.10	-5	9,578	-0.05%
2021/08/26	17.1	76.06	6	75.28	75.20	11.1	9,574	0.12%
2021/08/25	9.7	76.17	9	76.20	76.50	0.7	9,540	0.01%
2021/08/24	9	74.67	7.2	74.85	73.90	1.8	9,429	0.02%
2021/08/23	10.2	74.48	3	74.63	75.70	7.2	9,357	0.08%
2021/08/20	14.2	74.15	6.2	73.96	73.30	8	9,330	0.09%
2021/08/19	37.1	77.71	8.1	77.10	74.90	29	9,186	0.32%
2021/08/18	32	80.52	13.1	79.74	81.20	18.9	8,892	0.21%
2021/08/17	27.1	84.29	29.9	84.88	84.00	-2.8	8,497	-0.03%
2021/08/16	19	82.81	20	82.76	83.90	-1	8,034	-0.01%
2021/08/13	8	82.11	105	83.28	81.40	-97	7,646	-1.27%	大賣/
2021/08/12	17.1	75.02	2	74.90	76.00	15.1	7,064	0.21%
2021/08/11	8	74.68	6	74.47	73.90	2	7,098	0.03%
2021/08/10	41	76.29	13	75.33	74.90	28	7,179	0.39%
2021/08/09	69	79.24	24	77.91	77.40	45	7,331	0.61%
2021/08/06	50	80.97	9	82.00	80.80	41	7,261	0.56%
2021/08/05	33	84.63	32	84.85	84.00	1	7,248	0.01%
2021/08/04	8	84.14	7.6	84.11	84.40	0.5	7,301	0.01%
2021/08/03	9	83.58	6.1	83.74	83.50	2.9	7,288	0.04%
2021/08/02	6.2	83.66	4	83.10	84.30	2.2	7,256	0.03%
2021/07/30	25	83.83	85.1	82.64	82.00	-60.1	7,091	-0.85%
2021/07/29	24.6	83.15	44.3	83.26	83.80	-19.7	6,713	-0.29%
2021/07/28	12	78.80	8	78.45	79.40	4	6,486	0.06%
2021/07/27	10	83.20	7.1	83.24	81.70	3	6,537	0.05%
2021/07/26	10	81.66	26	81.42	82.30	-16	6,339	-0.25%
2021/07/23	39.1	80.93	46	81.61	80.20	-7	6,147	-0.11%
2021/07/22	1	74.50	3	75.37	75.20	-2	5,639	-0.04%
2021/07/21	3	71.97	2	72.15	71.20	1	5,646	0.02%
2021/07/20	8	72.91	1	73.00	72.10	7	5,685	0.12%
2021/07/19	17	75.39	2	75.05	74.80	15	5,711	0.26%
2021/07/16	0	0.00	1	76.30	76.00	-1	5,860	-0.02%
2021/07/15	2	76.20	0	0.00	76.00	2	6,155	0.03%
2021/07/14	8	75.91	2	76.00	75.90	6	6,469	0.09%
2021/07/13	4	78.05	3	78.49	77.50	1	6,575	0.01%
2021/07/12	6	78.25	4	77.98	78.30	2	6,607	0.03%
2021/07/09	1	76.60	0.2	76.80	76.30	0.9	6,595	0.01%
2021/07/08	0	0.00	4	77.33	77.10	-4	6,723	-0.06%
2021/07/07	9	77.23	6	77.53	77.00	3	6,822	0.04%
2021/07/06	2.1	78.22	1	78.00	78.00	1.1	6,965	0.02%
2021/07/05	1	79.40	1	79.00	79.10	0	7,200	0.00%
2021/07/02	1	77.00	9	78.10	77.80	-8	7,272	-0.11%
2021/07/01	2	77.05	2	77.35	76.70	0	7,342	0.00%
2021/06/30	0	78.40	0	0.00	78.50	0	7,399	0.00%
2021/06/29	27	77.66	0	0.00	77.50	27	7,484	0.36%
2021/06/28	2.1	78.41	4	78.35	78.20	-1.9	7,517	-0.03%
2021/06/25	44	79.72	1	80.10	79.60	43	7,529	0.57%
2021/06/24	2	80.30	7	80.13	79.70	-5	7,529	-0.07%
2021/06/22	1	80.10	1	80.70	79.40	0	7,527	0.00%
2021/06/21	8.1	80.25	14	79.80	79.70	-5.9	7,593	-0.08%
2021/06/18	3	80.97	8	80.39	78.20	-5	7,613	-0.07%
2021/06/17	4.1	78.89	5.1	78.15	80.00	-1	7,505	-0.01%
2021/06/16	7	77.47	0	0.00	76.60	7	7,592	0.09%
2021/06/15	1	76.40	2	77.15	77.50	-1	7,667	-0.01%
2021/06/11	3	75.70	0	0.00	76.30	3	7,731	0.04%
2021/06/10	5.3	74.89	0	0.00	75.20	5.3	7,783	0.07%
2021/06/09	9	75.39	0.1	74.80	74.60	8.9	7,867	0.11%
2021/06/08	2.2	77.40	0	0.00	76.10	2.2	7,877	0.03%
2021/06/07	1	74.80	0	0.00	77.00	1	7,884	0.01%
2021/06/04	0	75.70	0	0.00	75.10	0	7,892	0.00%
2021/06/03	2	76.50	2	76.85	76.50	0	7,972	0.00%
2021/06/02	1	75.40	0	0.00	76.30	1	8,151	0.01%
2021/06/01	0.5	76.70	2	77.00	75.90	-1.5	8,275	-0.02%
2021/05/31	5	74.90	1	75.60	75.50	4	8,555	0.05%
2021/05/28	1.5	75.13	12	74.50	76.00	-10.5	9,043	-0.12%
2021/05/27	2	73.10	1	72.30	73.10	1	9,086	0.01%
2021/05/26	5.5	72.52	2	72.80	73.10	3.5	9,156	0.04%
2021/05/25	23	70.81	3.2	71.01	70.80	19.8	9,256	0.21%
2021/05/24	0	0.00	3	70.90	70.90	-3	9,310	-0.03%
2021/05/21	7.2	69.21	7	70.76	69.30	0.2	9,384	0.00%
2021/05/20	7	69.13	9	68.92	69.10	-2	9,449	-0.02%
2021/05/19	2	66.80	15	66.93	66.80	-13	9,421	-0.14%
2021/05/18	22	65.61	7	67.16	68.20	15	9,433	0.16%
2021/05/17	30	64.94	42	64.36	64.80	-12	9,396	-0.13%
2021/05/14	8	61.74	6	62.33	61.80	2	9,156	0.02%
2021/05/13	3	60.50	1	61.80	61.80	2	9,102	0.02%
2021/05/12	26.1	65.40	0.5	64.20	64.20	25.6	9,007	0.28%
2021/05/11	18	71.48	10	72.35	71.20	8	8,858	0.09%
2021/05/10	2	75.40	1	75.50	76.30	1	8,857	0.01%
2021/05/07	22.1	74.03	7	74.56	74.90	15.1	8,907	0.17%
2021/05/06	4.2	72.91	0	0.00	72.90	4.2	9,028	0.05%
2021/05/05	18.4	73.38	1	73.10	72.00	17.4	9,040	0.19%
2021/05/04	10	74.01	6	74.93	73.00	4	9,100	0.04%
2021/05/03	21.1	78.96	3.5	78.40	77.90	17.6	9,052	0.19%
2021/04/29	2.1	80.85	3	80.90	80.80	-1	9,174	-0.01%
2021/04/28	3.1	81.34	4	81.53	81.30	-1	9,278	-0.01%
2021/04/27	3	81.90	2.3	81.96	81.70	0.8	9,791	0.01%
2021/04/26	6	82.38	5	82.46	82.10	1	9,888	0.01%
2021/04/23	7.1	83.08	6	83.02	82.70	1.1	9,983	0.01%
2021/04/22	18	83.74	16	83.68	82.30	2	10,015	0.02%
2021/04/21	53.2	86.07	13.3	84.39	83.40	39.8	9,934	0.40%
2021/04/20	20.4	86.57	14	85.98	86.00	6.3	9,803	0.06%
2021/04/19	7.2	84.19	8.7	83.98	84.00	-1.5	9,789	-0.02%
2021/04/16	12	82.93	17	82.03	81.90	-5	9,788	-0.05%
2021/04/15	4	81.58	1.1	81.91	82.20	2.9	9,946	0.03%
2021/04/14	4.1	81.82	17	82.96	81.20	-12.9	10,053	-0.13%
2021/04/13	5.3	82.03	5	82.18	81.60	0.3	10,045	0.00%
2021/04/12	18.1	82.52	3	83.13	82.30	15.1	10,087	0.15%
2021/04/09	6.1	84.68	16.8	84.37	83.60	-10.7	10,053	-0.11%
2021/04/08	2	83.00	11	83.15	82.90	-9	9,934	-0.09%
2021/04/07	1.3	82.75	1	82.80	82.70	0.3	9,982	0.00%
2021/04/06	0	0.00	2	82.45	82.90	-2	10,037	-0.02%
2021/04/01	1.6	81.78	1.5	81.67	81.70	0.1	10,090	0.00%
2021/03/31	8.4	82.45	14	82.73	82.10	-5.7	10,134	-0.06%
2021/03/30	3	83.17	18	83.13	83.00	-15	10,210	-0.15%
2021/03/29	23.4	84.08	2	84.10	83.50	21.4	10,311	0.21%
2021/03/26	5	83.34	7.1	83.83	84.30	-2.1	10,426	-0.02%
2021/03/25	9	83.28	7	82.90	83.00	2	10,576	0.02%
2021/03/24	10.1	83.03	0	0.00	83.10	10.1	10,717	0.09%
2021/03/23	22	85.55	22.5	84.79	84.10	-0.5	10,757	0.00%
2021/03/22	12.2	83.37	2	83.75	84.50	10.2	10,753	0.09%
2021/03/19	14	83.89	3.8	84.14	83.70	10.2	10,853	0.09%
2021/03/18	1	85.80	6	85.85	85.70	-5	10,791	-0.05%
2021/03/17	5	85.40	3	85.17	84.80	2	10,871	0.02%
2021/03/16	2	84.65	3.5	84.50	85.00	-1.5	10,968	-0.01%
2021/03/15	14	84.55	14.7	84.72	84.70	-0.7	11,109	-0.01%
2021/03/12	1	83.80	1	84.00	83.70	0	11,217	0.00%
2021/03/11	4	83.08	10	83.16	83.80	-6	11,408	-0.05%
2021/03/10	14	82.69	1	82.60	82.50	13	11,617	0.11%
2021/03/09	1	82.80	5	81.88	82.30	-4	11,808	-0.03%
2021/03/08	12	84.64	4	84.75	83.10	8	11,923	0.07%
2021/03/05	12	86.28	3.1	86.47	86.00	8.9	11,813	0.08%
2021/03/04	24.2	88.42	31	88.52	88.00	-6.8	11,800	-0.06%
2021/03/03	50	87.80	59.5	88.19	86.90	-9.5	11,497	-0.08%
2021/03/02	3.1	85.97	11.3	85.01	84.70	-8.2	10,728	-0.08%
2021/02/26	4	84.93	10	84.97	85.80	-6	10,785	-0.06%
2021/02/25	9.1	86.02	1.3	86.67	86.10	7.8	10,882	0.07%
2021/02/24	3	86.07	6.4	85.83	85.50	-3.4	10,861	-0.03%
2021/02/23	2	85.25	6.2	85.61	85.50	-4.2	10,941	-0.04%
2021/02/22	20	85.41	2.1	85.02	85.20	18	11,050	0.16%
2021/02/19	2	84.70	5	84.96	84.00	-3	11,093	-0.03%
2021/02/18	6.5	84.13	2	84.20	83.80	4.5	11,244	0.04%
2021/02/17	4	82.98	11	83.32	84.20	-7	11,427	-0.06%
2021/02/05	3	80.83	1	81.10	80.60	2	11,468	0.02%
2021/02/04	4	80.28	11	80.15	80.00	-7	11,811	-0.06%
2021/02/03	10	80.81	0	0.00	80.40	10	12,214	0.08%
2021/02/01	13.2	80.63	1	80.90	80.80	12.2	12,892	0.09%
2021/01/29	5.1	83.41	3	82.57	82.50	2.1	13,188	0.02%
2021/01/28	6	82.97	14	83.30	83.10	-8	13,491	-0.06%
2021/01/27	10.1	84.06	6	83.97	84.90	4.1	13,657	0.03%
2021/01/26	7	84.73	0.1	84.70	83.80	6.9	14,290	0.05%
2021/01/25	12	86.45	7	86.77	86.20	5	14,724	0.03%
2021/01/22	17.1	87.25	33	87.71	88.30	-15.9	15,040	-0.11%
2021/01/21	6.5	86.31	5.4	86.22	85.20	1.1	14,644	0.01%
2021/01/20	57.5	86.78	55.3	87.12	85.00	2.2	14,981	0.01%
2021/01/19	1	83.00	8.3	83.52	84.00	-7.3	12,243	-0.06%
2021/01/18	1.5	81.40	8.3	80.96	82.30	-6.8	12,257	-0.06%
2021/01/15	4	80.70	4	80.73	79.90	0	12,353	0.00%
2021/01/14	4.5	81.87	6	82.22	82.30	-1.5	13,122	-0.01%
2021/01/13	4	79.75	15	80.69	80.50	-11	14,496	-0.08%
2021/01/12	11	79.85	13.2	79.88	77.40	-2.2	15,443	-0.01%
2021/01/11	18	83.53	26.5	83.09	82.80	-8.5	13,101	-0.06%
2021/01/08	11.2	84.86	17	84.51	84.50	-5.8	15,124	-0.04%