富采 (3714)-元大-新莊券商分點個股進出

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
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	10	42.33	12	42.32	42.90	-2	2,278	-0.09%
2024/04/26	12.2	41.49	16	41.36	41.15	-3.8	2,234	-0.17%
2024/04/25	4	39.88	2	40.45	40.40	2	2,153	0.09%
2024/04/24	2	39.85	2	40.10	40.30	0	2,143	0.00%
2024/04/23	0.1	39.95	0	0.00	39.80	0.1	2,166	0.01%
2024/04/22	0	0.00	3	39.85	39.50	-3	2,200	-0.14%
2024/04/19	3	39.22	2	38.73	38.55	1	2,174	0.05%
2024/04/18	2	39.30	2	39.80	39.75	0	2,148	0.00%
2024/04/15	2	39.80	1.7	40.03	40.20	0.3	2,150	0.01%
2024/04/12	4	40.15	0	0.00	40.10	4	2,277	0.18%
2024/04/11	0	0.00	5	40.53	40.60	-5	2,264	-0.22%
2024/04/10	0	0.00	7	39.85	39.90	-7	2,195	-0.32%
2024/04/09	10	39.09	7	39.47	39.05	3	2,189	0.14%
2024/04/08	5	38.60	2	38.65	38.55	3	2,167	0.14%
2024/04/03	4	38.48	2	38.60	38.60	2	2,164	0.09%
2024/04/02	0	0.00	1	39.15	39.05	-1	2,178	-0.05%
2024/04/01	0	0.00	21	38.99	39.50	-21	2,199	-0.95%
2024/03/29	12.1	38.36	0	0.00	38.30	12.1	2,202	0.55%
2024/03/28	10	38.68	3	38.73	38.65	7	2,226	0.31%
2024/03/27	1	38.55	12	39.00	39.00	-11	2,225	-0.49%
2024/03/26	7.1	39.32	1	38.70	38.60	6.1	2,198	0.28%
2024/03/25	4	39.95	1	40.75	39.80	3	2,143	0.14%
2024/03/22	2.1	40.03	1	40.05	40.05	1.1	2,130	0.05%
2024/03/21	0	40.30	2	40.30	40.25	-2	2,121	-0.09%
2024/03/20	0	0.00	6	40.00	39.90	-6	2,123	-0.28%
2024/03/19	3	40.12	1	39.90	39.90	2	2,111	0.10%
2024/03/18	0	40.10	0	0.00	40.00	0	2,096	0.00%
2024/03/15	1.1	39.60	1	39.65	39.65	0.1	2,075	0.00%
2024/03/14	6.2	40.08	2	40.13	39.90	4.2	2,045	0.21%
2024/03/13	10.1	40.35	1	40.20	40.20	9.1	2,022	0.45%
2024/03/12	11	40.95	4	41.00	41.00	7	2,006	0.35%
2024/03/11	2.1	40.45	0.1	40.55	40.70	2	1,992	0.10%
2024/03/08	4.1	40.28	4	40.36	40.15	0.1	1,979	0.01%
2024/03/07	3.1	41.43	5	40.95	40.95	-1.9	1,919	-0.10%
2024/03/06	1.1	42.05	1	41.95	41.95	0.1	1,868	0.01%
2024/03/05	1	41.31	7	41.93	42.35	-6	1,845	-0.32%
2024/03/04	3.2	41.54	13	41.54	41.50	-9.8	1,815	-0.54%
2024/03/01	9.2	42.24	2	42.15	42.00	7.2	1,773	0.41%
2024/02/29	2	42.70	0	42.90	42.90	2	1,732	0.11%
2024/02/27	3	42.95	0	0.00	43.00	3	1,707	0.18%
2024/02/26	9	43.68	0	0.00	43.45	9	1,700	0.53%
2024/02/23	0.2	44.50	0	0.00	44.30	0.2	1,672	0.01%
2024/02/22	1	45.05	0.5	45.20	44.95	0.5	1,673	0.03%
2024/02/20	0	0.00	1.2	44.85	44.75	-1.2	1,667	-0.07%
2024/02/19	1.2	45.24	0.1	45.00	45.10	1.1	1,666	0.07%
2024/02/15	2.1	42.35	7	42.72	43.35	-4.9	1,639	-0.30%
2024/02/05	1	41.80	6	41.95	41.95	-5	1,596	-0.31%
2024/02/02	0.1	42.65	2	42.60	42.40	-1.9	1,587	-0.12%
2024/02/01	4	42.24	4	42.55	42.30	0	1,582	0.00%
2024/01/31	1.3	42.16	3	42.35	42.05	-1.8	1,576	-0.11%
2024/01/30	5	42.17	1	42.30	42.00	4	1,569	0.25%
2024/01/29	2	42.50	0	0.00	42.60	2	1,565	0.13%
2024/01/26	1	43.05	0	0.00	42.95	1	1,570	0.06%
2024/01/25	0.3	43.40	0	0.00	43.40	0.3	1,583	0.02%
2024/01/23	11	42.80	0	0.00	42.85	11	1,631	0.67%
2024/01/22	5	41.64	5	42.38	42.60	0	1,614	0.00%
2024/01/19	2	42.55	2	43.00	43.05	0	1,569	0.00%
2024/01/17	0	43.45	0	0.00	42.60	0	1,551	0.00%
2024/01/16	4.6	43.62	1	43.60	43.65	3.6	1,514	0.24%
2024/01/12	2	44.75	0	0.00	44.35	2	1,491	0.13%
2024/01/11	0	0.00	0.2	45.05	45.05	-0.2	1,498	-0.01%
2024/01/10	2	44.60	2	44.85	44.50	0	1,561	0.00%
2024/01/09	5	45.67	4	45.98	45.25	1	1,551	0.06%
2024/01/08	8	47.16	5.1	47.41	46.60	2.9	1,523	0.19%
2024/01/05	0	0.00	3	45.52	45.60	-3	1,389	-0.22%
2024/01/04	2	44.75	0	0.00	44.70	2	1,385	0.14%
2023/12/29	2	46.10	0	46.20	46.30	2	1,373	0.14%
2023/12/28	2	46.20	1	45.95	46.15	1	1,391	0.07%
2023/12/27	2	46.50	0	0.00	46.25	2	1,379	0.15%
2023/12/26	4	45.98	0	0.00	46.10	4	1,356	0.29%
2023/12/25	1	45.50	1	45.85	45.60	0	1,334	0.00%
2023/12/20	0	43.70	0	0.00	43.65	0	1,283	0.00%
2023/12/19	0	44.10	2	43.75	43.40	-2	1,278	-0.16%
2023/12/18	1	44.95	0	0.00	44.65	1	1,273	0.08%
2023/12/15	0	45.65	0	0.00	45.35	0	1,268	0.00%
2023/12/14	3	45.07	0	0.00	45.20	3	1,257	0.24%
2023/12/11	0.1	44.55	0	0.00	44.20	0.1	1,270	0.01%
2023/12/08	0	0.00	7	44.53	44.60	-7	1,272	-0.55%
2023/12/07	2	44.78	0	0.00	44.25	2	1,277	0.16%
2023/12/05	2	45.20	0	0.00	45.15	2	1,270	0.16%
2023/12/01	1	46.00	1	45.50	45.50	0	1,285	0.00%
2023/11/30	0	0.00	4	45.90	45.85	-4	1,280	-0.31%
2023/11/28	0	0.00	6	45.72	45.75	-6	1,292	-0.46%
2023/11/27	0	0.00	4	45.30	44.90	-4	1,281	-0.31%
2023/11/21	0	0.00	2	45.15	45.05	-2	1,267	-0.16%
2023/11/15	0	0.00	1	44.50	44.55	-1	1,253	-0.08%
2023/11/13	0	0.00	10	42.99	42.95	-10	1,230	-0.81%
2023/11/10	2	42.88	7	42.87	42.65	-5	1,257	-0.39%
2023/11/09	2	43.18	0	0.00	43.15	2	1,263	0.16%
2023/11/07	3	43.42	0	0.00	43.20	3	1,324	0.23%
2023/11/03	0	0.00	2	43.40	43.65	-2	1,361	-0.15%
2023/11/02	0	0.00	9	42.96	42.85	-9	1,400	-0.64%
2023/11/01	5	42.98	4	42.83	42.25	1	1,415	0.07%
2023/10/27	0	41.90	0	0.00	41.65	0	1,575	0.00%
2023/10/26	1	41.85	1	41.70	41.70	0	1,598	0.00%
2023/10/25	2	42.50	2	42.85	42.50	0	1,602	0.00%
2023/10/24	1	41.60	2	42.00	42.10	-1	1,619	-0.06%
2023/10/23	3	41.98	1	41.65	41.65	2	1,633	0.12%
2023/10/20	2	41.65	2	42.00	41.90	0	1,639	0.00%
2023/10/19	1	42.65	0	0.00	42.35	1	1,649	0.06%
2023/10/17	0.1	43.32	0	0.00	42.95	0.1	1,591	0.00%
2023/10/16	11	43.00	0	0.00	43.00	11	1,599	0.69%
2023/10/13	4	43.25	2	43.40	43.45	2	1,616	0.12%
2023/10/12	0	43.95	6	43.98	43.80	-6	1,635	-0.36%
2023/10/11	1.1	43.76	0	0.00	43.65	1.1	1,645	0.07%
2023/10/06	1	43.71	1	43.70	43.70	0	1,664	0.00%
2023/10/05	0	0.00	3	43.93	43.90	-3	1,682	-0.18%
2023/10/04	2	42.80	0	0.00	42.85	2	1,694	0.12%
2023/10/03	3	44.05	1	43.90	43.85	2	1,690	0.12%
2023/10/02	2	44.20	0	0.00	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	1	44.20	2	44.20	44.20	-1	1,773	-0.06%
2023/09/26	0	44.65	0	0.00	44.40	0	1,788	0.00%
2023/09/25	2	45.10	11	44.98	44.90	-9	1,794	-0.50%
2023/09/19	2	45.85	3	45.80	45.80	-1	1,845	-0.05%
2023/09/18	0	46.85	0	0.00	46.60	0	1,858	0.00%
2023/09/14	0	0.00	4.2	46.48	46.70	-4.2	1,927	-0.22%
2023/09/08	0	0.00	10	45.67	45.45	-10	2,196	-0.46%
2023/09/07	0	0.00	15	45.85	45.80	-15	2,241	-0.67%
2023/09/06	10	46.40	1.1	46.85	46.30	9	2,261	0.40%
2023/09/04	1	45.75	0	0.00	45.95	1	2,294	0.04%
2023/09/01	19	46.72	1	45.95	46.70	18	2,337	0.77%
2023/08/30	0	0.00	1	45.40	45.80	-1	2,411	-0.04%
2023/08/28	4	44.60	0.4	44.75	44.60	3.6	2,465	0.15%
2023/08/24	0	0.00	2.1	45.19	45.00	-2.1	2,643	-0.08%
2023/08/23	0	0.00	3	44.80	44.75	-3	2,660	-0.11%
2023/08/22	1.1	44.45	0	0.00	44.40	1.1	2,670	0.04%
2023/08/16	0.1	44.95	8	44.76	44.70	-7.9	2,684	-0.30%
2023/08/14	1.1	45.34	0	0.00	45.25	1.1	2,674	0.04%
2023/08/11	5.1	46.49	1	46.35	46.60	4.1	2,659	0.15%
2023/08/10	3.4	47.00	0	0.00	46.85	3.4	2,652	0.13%
2023/08/09	2.2	48.05	1.6	48.13	48.00	0.6	2,636	0.02%
2023/08/08	9	48.34	7	48.66	48.10	2	2,635	0.08%
2023/08/07	6	48.73	5	49.27	49.20	1	2,614	0.04%
2023/08/04	6	50.02	3	50.20	49.80	3	2,602	0.12%
2023/08/02	7	50.96	1	50.50	50.80	6	2,582	0.23%
2023/08/01	15.1	51.81	15	51.83	51.60	0.1	2,620	0.00%
2023/07/31	2	49.65	7.1	49.93	49.45	-5.1	2,515	-0.20%
2023/07/28	0	0.00	10	49.85	49.55	-10	2,500	-0.40%
2023/07/27	10	49.86	0.1	49.90	49.95	9.9	2,504	0.40%
2023/07/26	5.3	49.00	0.1	49.51	48.80	5.2	2,499	0.21%
2023/07/25	1.1	48.55	0	0.00	48.50	1.1	2,515	0.04%
2023/07/24	1	48.25	2	48.65	48.45	-1	2,521	-0.04%
2023/07/21	2	49.30	0	0.00	49.15	2	2,528	0.08%
2023/07/20	1.4	49.31	2	50.30	49.95	-0.6	2,587	-0.02%
2023/07/18	2	49.50	0	0.00	49.50	2	2,641	0.08%
2023/07/17	1	48.55	17	50.09	50.50	-16	2,696	-0.59%
2023/07/14	1	48.95	0	0.00	48.90	1	2,714	0.04%
2023/07/13	3	48.97	3	48.80	48.80	0	2,804	0.00%
2023/07/12	1	49.30	0	0.00	49.05	1	2,810	0.04%
2023/07/11	0	0.00	2	49.70	49.40	-2	2,870	-0.07%
2023/07/10	3.1	49.12	2	49.30	49.00	1.1	2,904	0.04%
2023/07/07	0.1	49.70	2	49.48	49.45	-1.9	2,932	-0.07%
2023/07/06	5	50.56	1	50.90	50.30	4	2,992	0.13%
2023/07/05	2	51.40	0	0.00	51.10	2	2,980	0.07%
2023/07/04	0	0.00	0.5	51.60	51.40	-0.5	2,987	-0.02%
2023/07/03	0	0.00	2	51.80	51.60	-2	3,013	-0.07%
2023/06/30	1	51.80	0	0.00	52.00	1	3,065	0.03%
2023/06/28	0	0.00	1	51.60	51.20	-1	3,222	-0.03%
2023/06/27	3	51.80	2	51.80	51.50	1	3,327	0.03%
2023/06/26	0.4	53.40	0	0.00	53.10	0.4	3,678	0.01%
2023/06/21	6	53.38	7.1	53.22	53.10	-1.1	4,167	-0.03%
2023/06/20	2	53.00	2	53.30	53.10	0	4,202	0.00%
2023/06/19	3	53.00	7.1	53.58	53.80	-4.1	4,263	-0.10%
2023/06/16	1	52.20	4	52.38	52.20	-3	4,183	-0.07%
2023/06/15	7	51.84	3	51.90	51.70	4	4,154	0.10%
2023/06/14	3	52.37	1.2	52.49	52.40	1.8	4,132	0.04%
2023/06/13	2	52.95	6.1	52.90	53.00	-4.1	4,031	-0.10%
2023/06/12	8	51.85	17	51.79	51.90	-9	4,001	-0.22%
2023/06/08	5	52.66	3	52.53	52.40	2	3,997	0.05%
2023/06/07	5.2	53.14	2.1	53.29	53.00	3.1	4,021	0.08%
2023/06/06	2	52.70	3.1	52.67	52.70	-1.1	4,001	-0.03%
2023/06/05	0	0.00	4.1	52.86	52.60	-4.1	4,025	-0.10%
2023/06/01	0	0.00	2.5	51.85	51.60	-2.5	4,083	-0.06%
2023/05/31	3	51.20	2.5	51.28	51.20	0.5	4,171	0.01%
2023/05/30	2	51.95	7.1	52.13	51.70	-5.1	4,221	-0.12%
2023/05/29	0	0.00	0.1	49.95	49.90	-0.1	4,183	0.00%
2023/05/26	0	0.00	0.2	49.50	49.30	-0.2	4,208	0.00%
2023/05/24	6	49.71	1	49.80	49.70	5	4,264	0.12%
2023/05/23	1.7	49.64	0	0.00	49.55	1.7	4,253	0.04%
2023/05/22	3	49.33	1	49.50	49.40	2	4,259	0.05%
2023/05/19	0	0.00	1.4	48.54	48.60	-1.4	4,270	-0.03%
2023/05/18	0.2	48.45	0	0.00	48.45	0.2	4,275	0.00%
2023/05/17	0	0.00	3.5	48.29	48.35	-3.5	4,271	-0.08%
2023/05/16	0	0.00	0.1	47.80	47.60	-0.1	4,252	0.00%
2023/05/15	0.1	46.35	1	46.80	46.55	-0.9	4,249	-0.02%
2023/05/12	0.1	46.75	1	47.05	47.05	-1	4,265	-0.02%
2023/05/11	0.3	47.06	33	47.23	46.65	-32.7	4,283	-0.76%
2023/05/10	0	0.00	3	47.48	47.40	-3	4,273	-0.07%
2023/05/09	0	0.00	2.1	47.63	47.65	-2.1	4,302	-0.05%
2023/05/08	6.2	47.76	2	47.70	47.60	4.2	4,328	0.10%
2023/05/05	2	49.30	1	49.05	49.05	1	4,276	0.02%
2023/05/03	1	49.35	20	49.45	49.50	-19	4,427	-0.43%
2023/05/02	1	49.40	0	0.00	50.10	1	4,478	0.02%
2023/04/28	0	50.20	5	49.70	49.90	-5	4,512	-0.11%
2023/04/27	1.1	49.46	3	49.30	49.35	-1.9	4,492	-0.04%
2023/04/26	4	49.29	4	49.63	49.50	0	4,494	0.00%
2023/04/25	9.2	50.17	32	51.37	49.70	-22.8	4,496	-0.51%
2023/04/24	30	51.58	1	51.70	51.60	29	4,486	0.65%
2023/04/21	7.2	51.76	3.3	51.48	51.00	3.9	4,586	0.09%
2023/04/20	1.2	52.53	4	52.85	52.30	-2.8	4,709	-0.06%
2023/04/19	1.1	53.72	22.1	53.59	53.60	-21	4,712	-0.45%
2023/04/18	16	53.84	4.1	53.98	53.90	11.9	4,725	0.25%
2023/04/17	2.2	53.84	0	0.00	53.90	2.2	4,702	0.05%
2023/04/14	4.1	53.78	2	53.70	53.80	2.1	4,682	0.04%
2023/04/13	3	53.73	3	53.40	53.00	0	4,615	0.00%
2023/04/12	6	53.52	18	53.73	53.80	-12	4,575	-0.26%
2023/04/11	10	53.90	2	54.20	54.20	8	4,542	0.18%
2023/04/07	14	52.51	5	52.50	52.40	9	4,439	0.20%
2023/04/06	0	0.00	0.1	52.60	52.30	-0.1	4,413	0.00%
2023/03/30	0	53.20	4	53.10	53.10	-4	4,330	-0.09%
2023/03/29	16	53.25	1	53.20	53.10	15	4,316	0.35%
2023/03/28	15	53.60	5	53.92	53.30	10	4,231	0.24%
2023/03/27	23.1	54.46	19.1	55.25	54.00	4	4,160	0.10%
2023/03/24	20	54.43	93	54.17	55.70	-73	3,841	-1.90%
2023/03/23	1	51.10	1	50.70	50.70	0	3,376	0.00%
2023/03/22	16	50.92	82.2	50.93	51.00	-66.2	3,377	-1.96%
2023/03/21	10	49.30	43	49.30	49.25	-33	3,369	-0.98%
2023/03/20	0	0.00	23	48.25	48.80	-23	3,368	-0.68%
2023/03/17	1	48.25	84	48.13	48.25	-83	3,403	-2.44%
2023/03/16	0.1	47.90	1	47.70	47.75	-0.9	3,406	-0.03%
2023/03/15	11.1	48.57	0	0.00	48.00	11.1	3,425	0.32%
2023/03/14	21	48.10	0	0.00	48.15	21	3,446	0.61%
2023/03/13	60.1	48.68	0	0.00	48.85	60.1	3,453	1.74%
2023/03/10	0.2	48.73	2	49.43	48.50	-1.9	3,450	-0.05%
2023/03/09	2	50.40	7	50.11	50.00	-5	3,442	-0.15%
2023/03/08	3	51.23	2.1	51.15	51.10	1	3,450	0.03%
2023/03/07	30	50.50	17	50.28	50.50	13	3,408	0.38%
2023/03/06	1	50.40	3	50.13	50.10	-2	3,385	-0.06%
2023/03/03	12	46.80	28	47.14	48.65	-16	3,309	-0.48%
2023/03/02	6.2	46.44	0	0.00	46.45	6.2	3,204	0.19%
2023/03/01	5.1	46.97	1	47.30	47.15	4.1	3,136	0.13%
2023/02/24	12.1	49.23	10	49.35	49.15	2.1	3,040	0.07%
2023/02/23	4	50.58	3	50.20	50.10	1	3,013	0.03%
2023/02/20	0	0.00	4	50.35	50.40	-4	3,075	-0.13%
2023/02/17	0	0.00	8	49.84	49.80	-8	3,135	-0.26%
2023/02/16	5	49.15	4	49.10	49.40	1	3,203	0.03%
2023/02/15	2.1	48.38	8	48.90	48.35	-6	3,309	-0.18%
2023/02/14	1.1	48.65	1	48.80	48.70	0.1	3,360	0.00%
2023/02/13	1	48.80	0	0.00	48.60	1	3,486	0.03%
2023/02/10	2.1	48.85	1	48.65	48.60	1.1	3,575	0.03%
2023/02/09	16.1	49.63	24	49.75	49.50	-8	3,584	-0.22%
2023/02/08	10	50.50	12.3	50.30	50.30	-2.3	3,610	-0.06%
2023/02/07	12	49.50	111	50.08	50.40	-99	3,610	-2.74%	大賣/
2023/02/06	1.1	50.83	2	50.80	50.20	-0.9	3,620	-0.02%
2023/02/03	2	50.55	1.1	50.81	50.50	1	3,572	0.03%
2023/02/02	2	51.00	1.1	50.94	51.00	1	3,538	0.03%
2023/02/01	1	50.60	33.1	50.46	51.20	-32.1	3,466	-0.92%
2023/01/31	31	50.48	4	50.16	50.00	27	3,418	0.79%
2023/01/30	2	49.18	1	49.15	49.15	1	3,377	0.03%
2023/01/17	0	0.00	1.1	48.85	48.75	-1.1	3,342	-0.03%
2023/01/16	12	48.52	1	49.00	48.75	11	3,342	0.33%
2023/01/13	11	49.00	0	0.00	48.85	11	3,331	0.33%
2023/01/12	50	49.80	0.1	50.50	49.30	50	3,357	1.49%
2023/01/11	54	49.74	50	50.20	50.20	4	3,330	0.12%
2023/01/10	2	50.10	87.7	50.05	50.10	-85.7	3,233	-2.65%
2023/01/09	2	48.25	10.1	47.81	48.35	-8	3,069	-0.26%
2023/01/06	2	46.48	0	0.00	46.25	2	3,021	0.07%
2023/01/05	1	47.60	6	47.81	48.05	-5	3,003	-0.17%
2023/01/04	0	0.00	0.1	46.00	46.60	-0.1	2,941	0.00%
2023/01/03	1.1	45.17	0	0.00	45.10	1.1	2,957	0.04%
2022/12/30	2	44.95	2	44.80	44.75	0	2,972	0.00%
2022/12/29	10.2	45.05	3	45.00	44.90	7.2	2,986	0.24%
2022/12/28	0.1	45.95	6	45.80	45.60	-6	3,008	-0.20%
2022/12/27	2	46.60	0	0.00	46.60	2	3,005	0.07%
2022/12/26	5	46.40	0	0.00	46.40	5	3,021	0.17%
2022/12/23	0	0.00	2	46.60	46.60	-2	3,058	-0.07%
2022/12/22	0	0.00	1	46.70	47.05	-1	3,086	-0.03%
2022/12/21	29	46.84	0	0.00	47.00	29	3,128	0.93%
2022/12/20	0.1	47.00	3	47.27	46.75	-3	3,162	-0.09%
2022/12/19	1	47.50	1	48.35	48.45	0	3,271	0.00%
2022/12/16	0	0.00	2.1	48.80	48.70	-2.1	3,311	-0.06%
2022/12/15	2	49.08	1	48.70	48.85	1	3,281	0.03%
2022/12/14	3	47.80	3.2	49.11	49.20	-0.2	3,271	-0.01%
2022/12/13	1	47.15	4	48.14	48.25	-3	3,195	-0.09%
2022/12/12	14	46.10	0	0.00	46.10	14	3,125	0.45%
2022/12/09	2	47.05	0	0.00	46.45	2	3,163	0.06%
2022/12/08	0	0.00	2	46.73	46.60	-2	3,139	-0.06%
2022/12/06	8.1	47.23	0	0.00	47.10	8.1	3,142	0.26%
2022/12/05	6	48.29	0	0.00	48.25	6	3,117	0.19%
2022/12/02	151.1	47.82	1	48.00	47.70	150.1	3,101	4.84%	大買/鉅額交易
2022/12/01	3	47.33	4	47.61	47.30	-1	3,097	-0.03%
2022/11/30	0	0.00	2	47.10	47.00	-2	3,108	-0.06%
2022/11/28	0	0.00	10	45.50	45.70	-10	3,105	-0.32%
2022/11/25	13	46.76	10	46.45	45.95	3	3,133	0.10%
2022/11/24	0	0.00	7	46.44	46.50	-7	3,140	-0.22%
2022/11/23	11	46.32	2	46.35	46.00	9	3,177	0.28%
2022/11/21	1	45.70	0	0.00	45.55	1	3,213	0.03%
2022/11/18	2	46.30	10	46.10	45.75	-8	3,220	-0.25%
2022/11/17	2.1	46.21	1	45.80	46.50	1.1	3,202	0.03%
2022/11/16	1	46.50	13	46.52	46.50	-12	3,187	-0.38%
2022/11/15	6	45.63	1	45.55	46.20	5	3,176	0.16%
2022/11/14	9	45.97	35	45.89	46.00	-26	3,231	-0.80%
2022/11/11	22	45.13	3	45.52	44.95	19	3,195	0.59%
2022/11/10	10	44.70	2	44.30	44.45	8	3,173	0.25%
2022/11/09	14.1	44.08	34	44.24	44.25	-19.9	3,162	-0.63%
2022/11/08	15	43.10	33.2	42.99	42.95	-18.2	3,088	-0.59%
2022/11/07	0.1	41.15	8	41.28	41.65	-7.9	3,075	-0.26%
2022/11/03	0	0.00	0	42.40	42.30	0	3,067	0.00%
2022/11/02	6	42.73	0	0.00	42.45	6	3,087	0.19%
2022/10/31	0	41.20	0	0.00	41.10	0	3,138	0.00%
2022/10/26	0	41.50	0	0.00	41.25	0	3,229	0.00%
2022/10/24	0	0.00	2	42.80	42.35	-2	3,269	-0.06%
2022/10/19	2	43.70	1	43.35	43.20	1	3,842	0.03%
2022/10/17	5	42.75	0	0.00	43.00	5	3,842	0.13%
2022/10/14	0	0.00	2	42.75	43.00	-2	3,880	-0.05%
2022/10/13	2	42.08	0	0.00	40.55	2	3,890	0.05%
2022/10/12	0	0.00	12	41.94	42.25	-12	3,880	-0.31%
2022/10/07	0	0.00	1	43.25	43.05	-1	3,897	-0.03%
2022/10/06	1	43.70	5	43.55	43.50	-4	3,908	-0.10%
2022/10/05	0	0.00	0.1	43.90	43.25	-0.1	3,915	0.00%
2022/10/04	0	0.00	0.1	42.55	43.10	-0.1	3,920	0.00%
2022/10/03	20.1	41.41	1	41.70	41.65	19.1	3,915	0.49%
2022/09/30	1	40.90	0.5	40.75	41.45	0.5	3,944	0.01%
2022/09/29	2	40.58	0	0.00	40.90	2	3,985	0.05%
2022/09/28	1.1	40.78	0	0.00	40.05	1.1	4,056	0.03%
2022/09/27	4	41.30	5	41.65	41.70	-1	4,059	-0.02%
2022/09/26	10.2	40.71	28.5	41.11	40.20	-18.3	4,066	-0.45%
2022/09/23	5.2	44.16	7	44.43	43.90	-1.9	4,046	-0.05%
2022/09/22	3.5	44.72	5	44.85	45.45	-1.5	4,042	-0.04%
2022/09/21	1.5	45.93	0	0.00	45.65	1.5	4,062	0.04%
2022/09/20	1	46.45	0	0.00	46.30	1	4,082	0.02%
2022/09/19	0	0.00	2	46.23	46.25	-2	4,136	-0.05%
2022/09/16	4	47.33	0	0.00	46.85	4	4,217	0.09%
2022/09/15	0.2	48.22	0	0.00	47.80	0.2	4,268	0.00%
2022/09/14	1	47.90	2	47.95	48.15	-1	4,373	-0.02%
2022/09/13	1	49.26	1	49.60	48.75	0	4,449	0.00%
2022/09/12	0	0.00	2	49.43	49.35	-2	4,608	-0.04%
2022/09/08	4.1	48.60	3	48.62	48.85	1.1	4,719	0.02%
2022/09/07	0	0.00	2	47.98	48.15	-2	4,792	-0.04%
2022/09/06	6.2	48.71	3	49.18	48.50	3.2	4,851	0.06%
2022/09/05	1	50.50	12	50.12	50.10	-11	4,850	-0.23%
2022/09/02	1	51.20	6	52.02	50.80	-5	4,900	-0.10%
2022/09/01	13	51.53	22.1	51.33	51.60	-9.1	4,929	-0.18%
2022/08/31	1	51.50	9	51.69	51.60	-8	4,911	-0.16%
2022/08/30	1	51.40	0	0.00	51.40	1	4,966	0.02%
2022/08/29	17.1	49.88	0.8	50.00	49.90	16.3	4,957	0.33%
2022/08/26	3.1	52.10	30	51.87	51.60	-27	4,968	-0.54%
2022/08/24	8	50.90	21	50.98	50.60	-13	5,118	-0.25%
2022/08/23	0	0.00	10	50.88	50.90	-10	5,206	-0.19%
2022/08/22	10.1	51.68	1	51.10	51.30	9.1	5,278	0.17%
2022/08/19	31	52.70	3.2	52.32	52.70	27.8	5,298	0.52%
2022/08/18	27	51.36	23	51.60	51.30	4	5,309	0.08%
2022/08/17	2	51.80	12	51.80	52.30	-10	5,316	-0.19%
2022/08/16	0	0.00	2	51.35	51.40	-2	5,307	-0.04%
2022/08/15	11	51.25	0	0.00	51.30	11	5,343	0.21%
2022/08/12	3	50.03	32	50.45	50.40	-29	5,469	-0.53%
2022/08/11	22	48.99	3	48.87	49.10	19	5,628	0.34%
2022/08/10	2.1	47.52	1	47.70	47.60	1.1	5,761	0.02%
2022/08/09	38	47.17	11	47.20	47.35	27	5,969	0.45%
2022/08/08	0.1	47.45	2	47.30	47.65	-1.9	6,011	-0.03%
2022/08/05	10	48.00	1	48.10	48.35	9	6,018	0.15%
2022/08/04	4.1	47.26	0	0.00	47.50	4.1	6,038	0.07%
2022/08/03	1.1	46.83	0	0.00	46.95	1.1	6,057	0.02%
2022/08/02	110.6	47.51	109	47.33	47.50	1.6	6,116	0.03%	大買/大賣/
2022/08/01	1.1	49.30	2	49.35	49.45	-0.9	6,186	-0.02%
2022/07/29	8	49.39	2	49.38	49.45	6	6,219	0.10%
2022/07/28	3.1	49.22	5	48.84	48.70	-1.9	6,266	-0.03%
2022/07/27	13	49.49	25	49.42	49.65	-12	6,253	-0.19%
2022/07/26	74	52.31	30	52.38	51.60	44	6,171	0.71%
2022/07/25	0	0.00	7	51.23	51.60	-7	5,855	-0.12%
2022/07/22	0	51.30	8	51.86	51.20	-8	5,928	-0.13%
2022/07/21	4	51.53	2	51.30	51.70	2	6,093	0.03%
2022/07/20	0	0.00	2	50.90	50.60	-2	6,118	-0.03%
2022/07/19	20	49.70	20	50.57	50.50	0	6,239	0.00%
2022/07/18	0	0.00	2.1	50.05	50.40	-2.1	6,351	-0.03%
2022/07/15	2	49.18	7.5	49.03	49.30	-5.5	6,377	-0.09%
2022/07/14	2	47.00	3	47.57	48.55	-1	6,424	-0.02%
2022/07/13	2	47.45	3	47.63	47.35	-1	6,440	-0.02%
2022/07/12	4.5	46.24	3	46.37	46.10	1.5	6,520	0.02%
2022/07/08	2.1	48.16	9	48.24	48.50	-7	6,674	-0.10%
2022/07/07	7	47.74	61.7	46.67	47.85	-54.7	6,678	-0.82%
2022/07/06	42	46.98	42	45.70	45.65	0	6,726	0.00%
2022/07/05	12	47.85	0	0.00	48.60	12	6,922	0.17%
2022/07/04	3.1	48.06	3	48.22	47.75	0.1	6,924	0.00%
2022/07/01	52.1	49.17	80	48.12	47.55	-28	6,997	-0.40%
2022/06/30	50	51.52	3	50.90	50.70	47	6,946	0.68%
2022/06/29	10	52.40	0.3	53.00	52.60	9.7	6,934	0.14%
2022/06/28	15	52.62	3	52.50	52.40	12	6,962	0.17%
2022/06/27	0	0.00	74.1	52.09	52.10	-74.1	7,128	-1.04%
2022/06/24	34.1	51.25	30.2	51.18	51.00	3.9	7,542	0.05%
2022/06/23	1	50.40	0	0.00	49.45	1	7,530	0.01%
2022/06/22	2	49.85	1	49.75	49.70	1	7,538	0.01%
2022/06/21	13	50.08	2	51.80	52.00	11	7,515	0.15%
2022/06/20	10.6	50.32	19	50.06	49.30	-8.4	7,558	-0.11%
2022/06/17	1.6	52.18	0	0.00	52.10	1.6	7,487	0.02%
2022/06/16	3.1	54.87	0	0.00	53.90	3.1	7,518	0.04%
2022/06/15	50	57.24	40	57.60	56.50	10	7,647	0.13%
2022/06/14	42	56.92	51	57.44	57.40	-9	7,829	-0.11%
2022/06/13	51.4	58.13	46	57.73	57.50	5.4	7,996	0.07%
2022/06/10	31.6	59.67	0	0.00	59.60	31.6	8,249	0.38%
2022/06/09	2.1	60.56	4	60.65	60.70	-1.9	8,367	-0.02%
2022/06/08	7.5	61.17	22	60.95	60.40	-14.5	8,512	-0.17%
2022/06/07	28	61.70	2	61.80	61.90	26	8,811	0.30%
2022/06/06	11	61.87	10	62.55	62.60	1	9,027	0.01%
2022/06/02	12.1	62.85	2	62.80	62.30	10.1	9,578	0.11%
2022/06/01	8.1	63.00	1	63.00	62.90	7.1	10,022	0.07%
2022/05/31	44	64.00	18	64.13	63.50	26	10,685	0.24%
2022/05/30	2	64.15	2	63.85	64.10	0	10,894	0.00%
2022/05/27	5	63.18	7	63.23	63.00	-2	11,305	-0.02%
2022/05/26	26.1	63.19	28.1	62.72	62.50	-2	11,909	-0.02%
2022/05/25	8.1	62.36	23.1	62.06	62.60	-15	13,324	-0.11%
2022/05/24	30.3	61.98	13.1	62.81	61.40	17.1	13,840	0.12%
2022/05/23	31	62.70	35	63.04	62.50	-4	14,306	-0.03%
2022/05/20	19.3	62.98	37	62.93	63.00	-17.8	15,161	-0.12%
2022/05/19	32	62.76	10	63.25	63.80	22	15,365	0.14%
2022/05/18	24.1	62.12	29.3	62.25	61.80	-5.2	15,854	-0.03%
2022/05/17	34	61.74	74.2	61.20	62.50	-40.2	16,321	-0.25%
2022/05/16	2	59.65	10.1	59.90	59.60	-8.1	17,397	-0.05%
2022/05/13	0	0.00	28.1	58.68	59.10	-28.1	18,237	-0.15%
2022/05/12	41	58.10	31	58.40	57.50	10	18,911	0.05%
2022/05/11	19	57.84	16	58.01	58.00	3	19,436	0.02%
2022/05/10	1	58.00	13	58.28	58.90	-12	20,231	-0.06%
2022/05/09	60	58.74	21	58.50	57.10	39	21,633	0.18%
2022/05/06	6.1	59.60	5	60.32	60.80	1.1	22,152	0.00%
2022/05/05	7.8	60.50	30	60.59	60.60	-22.3	22,940	-0.10%
2022/05/04	15	59.63	0	0.00	59.60	15	23,710	0.06%
2022/05/03	15	59.74	35	59.94	60.50	-20	24,349	-0.08%
2022/04/29	3.5	58.93	2	60.30	58.70	1.5	25,173	0.01%
2022/04/28	16	59.08	6	59.40	58.90	10	25,896	0.04%
2022/04/27	13	57.08	8	57.44	57.90	5	27,075	0.02%
2022/04/26	1	59.70	6	59.77	59.20	-5	28,268	-0.02%
2022/04/25	53	60.10	54	59.42	59.10	-1	29,290	0.00%
2022/04/22	39	62.24	23	62.40	62.10	16	30,060	0.05%
2022/04/21	16.1	62.17	12	62.09	62.10	4.1	30,703	0.01%
2022/04/20	6.1	62.15	5	62.36	62.10	1.1	31,446	0.00%
2022/04/19	3	62.77	37	63.41	62.40	-34	32,364	-0.11%
2022/04/18	26	62.00	2	62.50	62.30	24	33,514	0.07%
2022/04/15	52.6	63.32	2	63.55	62.90	50.6	34,592	0.15%
2022/04/14	0	0.00	109	65.18	65.50	-109	35,611	-0.31%	大賣/鉅額交易
2022/04/13	1	65.70	3	65.50	65.80	-2	36,100	-0.01%
2022/04/12	9	65.14	30	65.43	64.80	-21	36,756	-0.06%
2022/04/11	54.1	66.54	11.1	65.91	65.50	43	36,704	0.12%
2022/04/08	14.4	68.56	14	68.76	68.60	0.4	36,499	0.00%
2022/04/07	10.1	69.91	9	69.07	68.40	1.1	36,448	0.00%
2022/04/06	14	70.11	10	70.15	70.40	4	36,319	0.01%
2022/04/01	22.3	70.78	6	70.77	71.20	16.3	36,277	0.04%
2022/03/31	55.2	71.82	3	71.60	71.50	52.2	36,243	0.14%
2022/03/30	65.6	72.66	138	72.59	72.20	-72.4	36,175	-0.20%	大賣/
2022/03/29	59	73.33	39.2	73.75	73.90	19.8	35,984	0.06%
2022/03/28	4.1	69.67	3	69.73	69.80	1.1	35,529	0.00%
2022/03/25	2.1	70.82	13.4	71.77	70.70	-11.2	35,455	-0.03%
2022/03/24	5.1	71.28	77	71.69	72.10	-71.9	35,367	-0.20%
2022/03/23	96	71.89	100	72.22	71.60	-4	35,323	-0.01%
2022/03/22	67.1	71.67	66	71.98	71.80	1.1	35,238	0.00%
2022/03/21	28	72.13	26.1	72.32	72.30	1.9	35,157	0.01%
2022/03/18	76	70.54	6	71.07	71.80	70	35,096	0.20%
2022/03/17	21	70.53	96.1	70.68	71.60	-75.1	34,960	-0.21%
2022/03/16	97.1	69.26	83	68.74	68.50	14.1	34,790	0.04%
2022/03/15	109.1	68.98	100	69.04	69.40	9.1	34,637	0.03%	大買/
2022/03/14	67	71.51	52.5	72.16	71.20	14.5	34,394	0.04%
2022/03/11	46	71.05	41	71.41	71.10	5	34,263	0.01%
2022/03/10	69	71.56	44	72.10	71.00	25	34,145	0.07%
2022/03/09	8	69.48	7	69.77	69.90	1	33,836	0.00%
2022/03/08	103.1	70.53	86	69.66	68.60	17.1	33,819	0.05%	大買/
2022/03/07	23.3	71.81	24	72.59	71.30	-0.7	33,300	0.00%
2022/03/04	172.9	75.62	143	74.78	74.30	29.9	32,853	0.09%	大買/大賣/
2022/03/03	20	78.93	14	79.21	78.70	6	32,178	0.02%
2022/03/02	99	78.28	83	78.42	78.50	16	31,991	0.05%
2022/03/01	85.1	78.62	81.1	79.75	80.10	4.1	31,546	0.01%
2022/02/25	298.5	82.49	195.3	79.96	79.00	103.1	30,972	0.33%	大買/大賣/鉅額交易
2022/02/24	113.1	88.06	63	87.43	85.80	50.1	29,671	0.17%	大買/
2022/02/23	53.1	89.17	142	89.20	90.30	-89	29,280	-0.30%	大賣/
2022/02/22	125.9	88.85	106	89.27	86.90	19.9	28,803	0.07%	大買/大賣/
2022/02/21	69	88.86	30	88.84	88.40	39	27,971	0.14%
2022/02/18	99.6	89.59	76.5	89.84	90.30	23.1	27,695	0.08%
2022/02/17	52	92.34	35	92.91	92.00	17	27,061	0.06%
2022/02/16	182.4	94.86	117.7	94.40	91.80	64.7	26,492	0.24%	大買/大賣/
2022/02/15	160.6	98.12	125.7	97.18	95.30	34.9	25,583	0.14%	大買/大賣/
2022/02/14	53.2	98.18	50	98.93	100.00	3.2	25,125	0.01%
2022/02/11	99.6	100.64	106.2	100.69	100.00	-6.6	24,836	-0.03%	大賣/
2022/02/10	90	101.34	50.1	101.58	101.00	39.9	24,267	0.16%
2022/02/09	93	100.70	148.6	99.21	103.50	-55.6	23,517	-0.24%	大賣/
2022/02/08	105	94.64	65.8	94.98	94.80	39.2	22,098	0.18%	大買/
2022/02/07	21	92.97	29.1	93.93	93.40	-8.1	21,517	-0.04%
2022/01/26	87.5	89.44	141	88.83	90.00	-53.5	20,715	-0.26%	大賣/
2022/01/25	151.4	89.15	104.2	89.70	86.60	47.2	20,009	0.24%	大買/大賣/
2022/01/24	59	91.35	73.7	92.01	90.80	-14.7	19,444	-0.08%
2022/01/21	98.7	93.63	55.2	93.28	91.80	43.5	18,561	0.23%
2022/01/20	172	95.16	175.6	95.84	96.50	-3.6	17,831	-0.02%	大買/大賣/
2022/01/19	108.1	95.29	128.4	95.09	95.90	-20.3	16,595	-0.12%	大買/大賣/
2022/01/18	111.2	94.24	126.1	94.50	91.60	-14.9	15,243	-0.10%	大買/大賣/
2022/01/17	103.2	91.91	57.8	91.26	94.20	45.4	14,151	0.32%	大買/
2022/01/14	21.2	88.20	21	88.71	88.00	0.2	13,253	0.00%
2022/01/13	24.2	90.09	31.1	91.17	88.60	-6.8	12,515	-0.05%
2022/01/12	53.2	94.06	39	95.91	92.70	14.2	11,747	0.12%
2022/01/11	91	93.94	93.7	94.06	92.70	-2.7	10,845	-0.02%
2022/01/10	60.9	92.97	69.6	92.81	94.20	-8.7	9,689	-0.09%
2022/01/07	60.5	89.04	79	88.98	89.10	-18.5	8,554	-0.22%
2022/01/06	38.1	84.81	25.2	84.86	85.20	12.9	7,408	0.17%
2022/01/05	14	82.91	62.9	82.83	84.10	-48.9	6,874	-0.71%
2022/01/04	3	78.10	4	79.00	79.40	-1	6,190	-0.02%
2022/01/03	1	78.60	4	78.33	79.00	-3	6,155	-0.05%
2021/12/30	1	76.40	3	76.63	76.70	-2	6,102	-0.03%
2021/12/29	2	76.90	0	0.00	77.10	2	6,164	0.03%
2021/12/28	2.2	76.85	3	77.30	76.70	-0.9	6,198	-0.01%
2021/12/27	0	0.00	0.1	77.50	77.50	-0.1	6,224	0.00%
2021/12/24	3	76.40	1	76.30	76.20	2	6,253	0.03%
2021/12/23	3	76.40	0.1	76.90	76.80	3	6,263	0.05%
2021/12/22	1	75.90	0.5	76.20	75.90	0.5	6,285	0.01%
2021/12/21	0	0.00	1	75.90	76.00	-1	6,286	-0.02%
2021/12/20	6	75.88	0.1	76.00	75.80	5.9	6,313	0.09%
2021/12/17	3	76.90	51	76.40	76.50	-48	6,360	-0.75%
2021/12/16	1	78.00	2	78.05	78.10	-1	6,379	-0.02%
2021/12/15	32	76.92	1.1	77.27	76.90	30.9	6,387	0.48%
2021/12/14	6	77.18	0	0.00	76.80	6	6,431	0.09%
2021/12/13	2	78.70	12	78.34	79.50	-10	6,391	-0.16%
2021/12/10	26	77.45	1	77.60	77.30	25	6,414	0.39%
2021/12/09	2	78.55	4	79.15	78.50	-2	6,350	-0.03%
2021/12/08	17.2	79.34	0	0.00	78.30	17.2	6,306	0.27%
2021/12/07	2	80.00	3	79.63	79.30	-1	6,251	-0.02%
2021/12/06	1	79.50	2	80.40	80.20	-1	6,240	-0.02%
2021/12/03	1	79.30	0	0.00	79.40	1	6,300	0.02%
2021/12/02	8.3	81.01	6.1	80.49	79.10	2.2	6,285	0.04%
2021/12/01	0	0.00	8.1	79.22	79.60	-8.1	6,132	-0.13%
2021/11/30	1.1	78.36	14	78.02	77.40	-12.9	6,133	-0.21%
2021/11/29	0	0.00	1	74.30	75.30	-1	6,152	-0.02%
2021/11/26	7	76.53	2.5	76.84	76.00	4.5	6,160	0.07%
2021/11/25	4	78.28	16.1	78.44	78.00	-12.1	6,182	-0.20%
2021/11/24	4	79.13	17	79.12	78.70	-13	6,157	-0.21%
2021/11/23	17	81.92	10.7	81.76	80.20	6.3	6,120	0.10%
2021/11/22	11	80.21	37	80.49	80.40	-26	5,966	-0.44%
2021/11/19	11	79.73	0	0.00	79.00	11	5,948	0.18%
2021/11/18	12	79.52	1	79.40	79.10	11	6,018	0.18%
2021/11/17	2	78.20	7	78.73	78.70	-5	6,031	-0.08%
2021/11/16	12.9	78.14	56	78.32	77.30	-43.1	6,117	-0.70%
2021/11/15	52.1	77.43	37	78.52	77.50	15.1	6,384	0.24%
2021/11/12	40	79.50	23	77.75	77.00	17	6,765	0.25%
2021/11/11	24	80.50	15	80.82	80.90	9	6,873	0.13%
2021/11/10	13	79.62	37	79.63	80.90	-24	6,888	-0.35%
2021/11/09	0	0.00	4.1	76.75	75.90	-4.1	7,171	-0.06%
2021/11/08	5.1	74.55	4	75.38	76.60	1.1	7,199	0.02%
2021/11/05	2	76.30	5.7	77.23	76.90	-3.7	7,218	-0.05%
2021/11/04	3	76.73	3	77.13	76.50	0	7,294	0.00%
2021/11/03	3	74.87	7	75.47	76.10	-4	7,374	-0.05%
2021/11/02	9.4	75.90	11.2	76.98	74.80	-1.8	7,505	-0.02%
2021/11/01	2	75.30	7	76.09	76.80	-5	7,560	-0.07%
2021/10/29	11.1	73.87	6	73.35	73.00	5.1	7,549	0.07%
2021/10/28	1	74.00	1	73.30	73.10	0	7,627	0.00%
2021/10/27	3.1	72.64	1	73.20	72.90	2.1	7,781	0.03%
2021/10/26	2	71.95	0	0.00	71.60	2	8,181	0.02%
2021/10/25	0	0.00	2	72.40	72.80	-2	8,451	-0.02%
2021/10/22	0	0.00	6	72.55	72.60	-6	8,606	-0.07%
2021/10/21	4	71.53	1	71.70	71.80	3	8,948	0.03%
2021/10/20	10	72.65	7	72.66	72.60	3	9,167	0.03%
2021/10/19	16	72.71	19.4	72.33	72.50	-3.4	9,722	-0.03%
2021/10/18	9.7	70.87	3	70.57	70.20	6.7	9,712	0.07%
2021/10/15	1	70.10	10	69.40	70.40	-9	9,721	-0.09%
2021/10/14	1.2	67.62	1	67.70	67.50	0.2	9,735	0.00%
2021/10/13	4	67.55	3	66.97	66.90	1	9,760	0.01%
2021/10/12	8	68.16	6	68.60	67.90	2	9,755	0.02%
2021/10/08	1.1	69.76	1	69.30	69.40	0.1	9,755	0.00%
2021/10/07	0.1	68.80	2	68.30	69.00	-1.9	9,784	-0.02%
2021/10/06	9.2	67.15	25	66.10	67.00	-15.9	9,789	-0.16%
2021/10/05	0	0.00	4	67.40	68.90	-4	9,772	-0.04%
2021/10/04	6.6	68.38	8	68.38	67.10	-1.4	9,757	-0.01%
2021/10/01	3	68.97	5	68.30	68.10	-2	9,712	-0.02%
2021/09/30	6	69.68	3	70.57	71.00	3	9,687	0.03%
2021/09/29	2.2	69.89	75	69.74	70.00	-72.8	9,686	-0.75%
2021/09/28	3	71.57	1	71.40	71.20	2	9,674	0.02%
2021/09/27	2	72.85	2	72.95	72.30	0	9,687	0.00%
2021/09/24	0	0.00	5	70.82	72.40	-5	9,693	-0.05%
2021/09/23	3	69.97	3	70.43	69.60	0	9,649	0.00%
2021/09/22	4	69.80	2.7	69.75	69.80	1.3	9,632	0.01%
2021/09/16	2	72.00	1	70.90	71.10	1	9,620	0.01%
2021/09/15	24.5	71.95	0	0.00	71.80	24.5	9,620	0.25%
2021/09/14	1	73.00	0	0.00	73.80	1	9,572	0.01%
2021/09/13	1	73.50	2	73.80	73.10	-1	9,618	-0.01%
2021/09/10	3.1	73.14	4	73.15	73.80	-0.9	9,745	-0.01%
2021/09/09	2	72.70	0	0.00	72.80	2	9,923	0.02%
2021/09/08	7.2	72.43	5	71.84	72.00	2.2	10,010	0.02%
2021/09/07	1	74.30	2	74.25	74.30	-1	9,933	-0.01%
2021/09/06	4	74.90	11	75.53	74.20	-7	9,903	-0.07%
2021/09/03	5	76.56	28	76.25	76.60	-23	9,837	-0.23%
2021/09/02	30	78.31	3	78.60	76.80	27	9,771	0.28%
2021/09/01	1	77.50	6	77.22	78.30	-5	9,711	-0.05%
2021/08/31	39	77.30	10	77.51	77.30	29	9,659	0.30%
2021/08/30	5	76.48	0	0.00	76.30	5	9,577	0.05%
2021/08/27	2	75.35	22	75.72	76.10	-20	9,578	-0.21%
2021/08/26	14.6	76.58	3	75.00	75.20	11.6	9,574	0.12%
2021/08/25	10	76.04	26	75.39	76.50	-16	9,540	-0.17%
2021/08/24	23.1	74.08	2	75.10	73.90	21.1	9,429	0.22%
2021/08/23	32.1	74.41	19.4	75.32	75.70	12.7	9,357	0.14%
2021/08/20	12.1	74.64	8.4	73.80	73.30	3.7	9,330	0.04%
2021/08/19	20.4	77.00	25	76.78	74.90	-4.6	9,186	-0.05%
2021/08/18	32.3	80.41	15	81.11	81.20	17.3	8,892	0.19%
2021/08/17	14.4	84.76	39.2	84.30	84.00	-24.8	8,497	-0.29%
2021/08/16	36.2	83.22	12	82.90	83.90	24.2	8,034	0.30%
2021/08/13	15	81.55	45	82.74	81.40	-30	7,646	-0.39%
2021/08/12	4.7	75.16	1	74.90	76.00	3.7	7,064	0.05%
2021/08/11	3.1	75.50	4	73.90	73.90	-0.9	7,098	-0.01%
2021/08/10	17	76.68	9	75.18	74.90	8	7,179	0.11%
2021/08/09	12.1	78.43	26	78.95	77.40	-13.9	7,331	-0.19%
2021/08/06	2.5	80.95	8	81.79	80.80	-5.5	7,261	-0.08%
2021/08/05	40	85.17	35.2	84.99	84.00	4.8	7,248	0.07%
2021/08/04	7	84.17	43	84.02	84.40	-36	7,301	-0.49%
2021/08/03	15	84.45	2	84.00	83.50	13	7,288	0.18%
2021/08/02	15	83.56	17.5	83.65	84.30	-2.5	7,256	-0.03%
2021/07/30	35	84.21	70.1	84.52	82.00	-35.1	7,091	-0.49%
2021/07/29	69	83.52	64	82.49	83.80	5	6,713	0.07%
2021/07/28	14.1	79.36	32	80.57	79.40	-17.9	6,486	-0.28%
2021/07/27	48	82.76	45.1	84.08	81.70	3	6,537	0.05%
2021/07/26	43	81.03	6	81.52	82.30	37	6,339	0.58%
2021/07/23	6	81.33	46.6	81.30	80.20	-40.6	6,147	-0.66%
2021/07/22	3	75.70	8	74.30	75.20	-5	5,639	-0.09%
2021/07/21	1	72.60	1	71.10	71.20	0	5,646	0.00%
2021/07/20	12.1	73.24	3	72.47	72.10	9.1	5,685	0.16%
2021/07/19	0	0.00	3	75.40	74.80	-3	5,711	-0.05%
2021/07/15	1	76.10	0	0.00	76.00	1	6,155	0.02%
2021/07/14	3.2	76.00	0	0.00	75.90	3.2	6,469	0.05%
2021/07/13	0	0.00	8	78.48	77.50	-8	6,575	-0.12%
2021/07/12	0	0.00	3.4	77.92	78.30	-3.4	6,607	-0.05%
2021/07/09	20	76.92	2.1	76.32	76.30	17.9	6,595	0.27%
2021/07/08	1	77.30	3	77.67	77.10	-2	6,723	-0.03%
2021/07/07	12.1	77.39	1	77.05	77.00	11.1	6,822	0.16%
2021/07/06	5	78.22	6	78.13	78.00	-1	6,965	-0.01%
2021/07/05	6	79.13	10	79.04	79.10	-4	7,200	-0.06%
2021/07/02	0.1	77.50	0	0.00	77.80	0.1	7,272	0.00%
2021/07/01	14	77.03	4	77.80	76.70	10	7,342	0.14%
2021/06/30	5	78.62	4	78.88	78.50	1	7,399	0.01%
2021/06/29	4.1	77.62	8	77.79	77.50	-3.9	7,484	-0.05%
2021/06/28	7.1	78.67	5.3	78.52	78.20	1.8	7,517	0.02%
2021/06/25	0	0.00	11	80.39	79.60	-11	7,529	-0.15%
2021/06/24	5	80.06	4	79.50	79.70	1	7,529	0.01%
2021/06/23	3	79.80	2	79.65	79.40	1	7,520	0.01%
2021/06/22	3	79.73	3	79.10	79.40	0	7,527	0.00%
2021/06/21	8.2	80.57	17	79.76	79.70	-8.8	7,593	-0.12%
2021/06/18	30	79.87	11	82.10	78.20	19	7,613	0.25%
2021/06/17	9	78.44	24	78.13	80.00	-15	7,505	-0.20%
2021/06/16	0	0.00	0	76.30	76.60	0	7,592	0.00%
2021/06/15	0	0.00	5	77.30	77.50	-5	7,667	-0.07%
2021/06/11	1	75.70	10	75.60	76.30	-9	7,731	-0.12%
2021/06/10	0	0.00	1.5	74.67	75.20	-1.5	7,783	-0.02%
2021/06/09	15.1	74.98	5	75.26	74.60	10.1	7,867	0.13%
2021/06/08	3	77.23	1.5	76.97	76.10	1.5	7,877	0.02%
2021/06/07	1.1	76.65	10	76.70	77.00	-8.9	7,884	-0.11%
2021/06/04	11	75.55	1	76.00	75.10	10	7,892	0.13%
2021/06/03	0	0.00	10	77.37	76.50	-10	7,972	-0.13%
2021/06/02	21	75.76	20	76.33	76.30	1	8,151	0.01%
2021/06/01	10	76.40	2	76.44	75.90	8	8,275	0.10%
2021/05/31	2	75.55	2	75.80	75.50	0	8,555	0.00%
2021/05/28	3	74.67	8.1	74.69	76.00	-5.1	9,043	-0.06%
2021/05/27	1	73.40	27	73.24	73.10	-26	9,086	-0.29%
2021/05/26	5	71.88	15.5	72.87	73.10	-10.5	9,156	-0.11%
2021/05/25	26	70.96	23	71.35	70.80	3	9,256	0.03%
2021/05/24	8	70.45	1.2	69.90	70.90	6.8	9,310	0.07%
2021/05/21	2	69.40	1	69.70	69.30	1	9,384	0.01%
2021/05/20	0	0.00	20	68.95	69.10	-20	9,449	-0.21%
2021/05/19	11	67.80	14	66.77	66.80	-3	9,421	-0.03%
2021/05/18	20	66.80	20	67.72	68.20	0	9,433	0.00%
2021/05/17	7	65.59	21	65.12	64.80	-14	9,396	-0.15%
2021/05/14	8.1	62.01	3	62.70	61.80	5.1	9,156	0.06%
2021/05/13	5	61.36	9	60.90	61.80	-4	9,102	-0.04%
2021/05/12	22	64.57	18	66.21	64.20	4	9,007	0.04%
2021/05/11	3	71.97	1	72.10	71.20	2	8,858	0.02%
2021/05/10	3	75.37	3	75.20	76.30	0	8,857	0.00%
2021/05/07	7	73.97	14.5	74.40	74.90	-7.5	8,907	-0.08%
2021/05/06	9	72.71	2.3	73.44	72.90	6.7	9,028	0.07%
2021/05/05	3.3	73.33	2.5	73.58	72.00	0.8	9,040	0.01%
2021/05/04	9.5	74.31	23	73.19	73.00	-13.5	9,100	-0.15%
2021/05/03	10.9	78.27	14.3	79.81	77.90	-3.4	9,052	-0.04%
2021/04/29	8.9	81.31	0	80.90	80.80	8.9	9,174	0.10%
2021/04/28	14	81.36	5	81.42	81.30	9	9,278	0.10%
2021/04/27	2.1	82.10	11	81.73	81.70	-9	9,791	-0.09%
2021/04/26	4	82.43	8	82.76	82.10	-4	9,888	-0.04%
2021/04/23	3	83.47	5	83.24	82.70	-2	9,983	-0.02%
2021/04/22	18	83.19	5	83.86	82.30	13	10,015	0.13%
2021/04/21	46	84.57	16	84.79	83.40	30	9,934	0.30%
2021/04/20	13.5	86.05	27.3	86.25	86.00	-13.8	9,803	-0.14%
2021/04/19	0	0.00	6.6	83.34	84.00	-6.6	9,789	-0.07%
2021/04/16	7	82.16	5	82.26	81.90	2	9,788	0.02%
2021/04/15	2	81.80	3	81.63	82.20	-1	9,946	-0.01%
2021/04/14	4	81.65	12	81.13	81.20	-8	10,053	-0.08%
2021/04/13	1	81.90	2	81.80	81.60	-1	10,045	-0.01%
2021/04/12	20	83.93	3	84.43	82.30	17	10,087	0.17%
2021/04/09	9.5	84.39	10	84.33	83.60	-0.5	10,053	0.00%
2021/04/08	16.2	83.32	2	83.10	82.90	14.2	9,934	0.14%
2021/04/07	16	82.94	3	82.87	82.70	13	9,982	0.13%
2021/04/06	4	82.43	1	82.70	82.90	3	10,037	0.03%
2021/04/01	7.6	81.82	0.6	82.00	81.70	7	10,090	0.07%
2021/03/31	0	0.00	1	82.10	82.10	-1	10,134	-0.01%
2021/03/30	5.6	83.17	1.5	83.16	83.00	4.1	10,210	0.04%
2021/03/29	2	84.50	6	84.02	83.50	-4	10,311	-0.04%
2021/03/26	4.6	83.42	4	83.50	84.30	0.6	10,426	0.01%
2021/03/25	8	83.15	2	83.60	83.00	6	10,576	0.06%
2021/03/24	6.1	83.37	5	83.76	83.10	1.1	10,717	0.01%
2021/03/23	6	85.35	25	84.98	84.10	-19	10,757	-0.18%
2021/03/22	3.1	83.83	11.5	83.82	84.50	-8.4	10,753	-0.08%
2021/03/19	32	84.00	5	84.00	83.70	27	10,853	0.25%
2021/03/18	2	85.84	1	86.00	85.70	1	10,791	0.01%
2021/03/17	0	84.97	4.8	85.25	84.80	-4.7	10,871	-0.04%
2021/03/16	11	85.00	2	84.90	85.00	9	10,968	0.08%
2021/03/15	4	84.78	2	85.50	84.70	2	11,109	0.02%
2021/03/12	0	83.80	5	83.72	83.70	-5	11,217	-0.04%
2021/03/11	2	83.45	0	0.00	83.80	2	11,408	0.02%
2021/03/10	2	82.60	2	82.80	82.50	0	11,617	0.00%
2021/03/09	5	82.56	2	82.20	82.30	3	11,808	0.03%
2021/03/08	15	83.98	5.6	84.89	83.10	9.4	11,923	0.08%
2021/03/05	46	86.32	7.5	86.16	86.00	38.5	11,813	0.33%
2021/03/04	13	88.51	54	88.57	88.00	-41	11,800	-0.35%
2021/03/03	32	88.25	108.8	87.56	86.90	-76.7	11,497	-0.67%	大賣/
2021/03/02	29.5	85.12	8.1	86.14	84.70	21.3	10,728	0.20%
2021/02/26	8.1	84.96	3	84.87	85.80	5.1	10,785	0.05%
2021/02/25	10	86.00	23.5	87.06	86.10	-13.5	10,882	-0.12%
2021/02/24	22.5	85.70	24	86.34	85.50	-1.5	10,861	-0.01%
2021/02/23	22	84.91	7.4	85.12	85.50	14.6	10,941	0.13%
2021/02/22	6	85.22	10	85.57	85.20	-4	11,050	-0.04%
2021/02/19	28	84.55	16.6	84.04	84.00	11.4	11,093	0.10%
2021/02/18	7.1	83.96	5	83.92	83.80	2.1	11,244	0.02%
2021/02/17	3	83.53	9.1	82.98	84.20	-6.1	11,427	-0.05%
2021/02/05	3.6	80.93	6.6	80.71	80.60	-3	11,468	-0.03%
2021/02/04	3	80.37	4	80.40	80.00	-1	11,811	-0.01%
2021/02/03	4	80.77	2.8	80.74	80.40	1.2	12,214	0.01%
2021/02/02	5.7	81.15	3	81.30	81.20	2.7	12,580	0.02%
2021/02/01	12.1	80.84	3	81.00	80.80	9.1	12,892	0.07%
2021/01/29	26	82.68	8.2	83.12	82.50	17.8	13,188	0.13%
2021/01/28	9.3	82.85	7	82.90	83.10	2.3	13,491	0.02%
2021/01/27	14	83.89	18	83.67	84.90	-4	13,657	-0.03%
2021/01/26	9	84.92	5.2	85.48	83.80	3.8	14,290	0.03%
2021/01/25	11	86.92	9.1	86.63	86.20	1.9	14,724	0.01%
2021/01/22	44.1	87.67	59	87.18	88.30	-14.9	15,040	-0.10%
2021/01/21	75.8	85.95	3.3	86.31	85.20	72.5	14,644	0.49%
2021/01/20	30.1	86.61	32.5	86.85	85.00	-2.4	14,981	-0.02%
2021/01/19	1	83.40	6	83.83	84.00	-5	12,243	-0.04%
2021/01/18	3	80.63	23	81.91	82.30	-20	12,257	-0.16%
2021/01/15	23.1	80.71	8.5	80.78	79.90	14.6	12,353	0.12%
2021/01/14	10	82.33	35.4	82.03	82.30	-25.4	13,122	-0.19%
2021/01/13	4	80.43	9.8	80.46	80.50	-5.8	14,496	-0.04%
2021/01/12	38.7	78.72	30.2	77.81	77.40	8.6	15,443	0.06%
2021/01/11	17.4	83.42	10	82.81	82.80	7.4	13,101	0.06%
2021/01/08	20	84.29	11.5	84.47	84.50	8.5	15,124	0.06%