富采 (3714)-第一金-新竹券商分點個股進出

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
43.65
漲跌
▲0.20
漲幅
+0.46%
成交量
3,098張
產業
上市光電類股
580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-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹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
2024/05/08	1	43.10	0	0.00	43.65	1	2,458	0.04%
2024/05/06	0	0.00	1	43.40	43.30	-1	2,390	-0.04%
2024/05/03	3.5	42.51	5	42.65	42.60	-1.5	2,330	-0.06%
2024/05/02	0	0.00	10	43.20	43.20	-10	2,301	-0.43%
2024/04/30	0	0.00	20	42.85	42.85	-20	2,285	-0.88%
2024/04/29	1	42.40	70	42.56	42.90	-69	2,278	-3.03%
2024/04/26	10	41.30	51	41.60	41.15	-41	2,234	-1.84%
2024/04/24	0	40.00	0	0.00	40.30	0	2,143	0.00%
2024/04/23	1	39.90	0	0.00	39.80	1	2,166	0.05%
2024/04/22	2	39.35	0	0.00	39.50	2	2,200	0.09%
2024/04/19	1	38.65	0	0.00	38.55	1	2,174	0.05%
2024/04/16	3	39.20	0	0.00	38.85	3	2,150	0.14%
2024/04/15	0	0.00	10	40.45	40.20	-10	2,150	-0.47%
2024/04/12	3	40.05	0	0.00	40.10	3	2,277	0.13%
2024/04/11	1	40.20	6	40.61	40.60	-5	2,264	-0.22%
2024/04/10	0	0.00	20	39.95	39.90	-20	2,195	-0.91%
2024/04/09	1	39.60	0	0.00	39.05	1	2,189	0.05%
2024/04/08	0.1	38.60	0	0.00	38.55	0.1	2,167	0.00%
2024/04/01	0	0.00	30	39.12	39.50	-30	2,199	-1.36%
2024/03/29	20.1	38.25	0	0.00	38.30	20.1	2,202	0.91%
2024/03/27	1	38.60	0	0.00	39.00	1	2,225	0.04%
2024/03/26	31.2	39.24	0	0.00	38.60	31.2	2,198	1.42%
2024/03/20	1	39.90	0	0.00	39.90	1	2,123	0.05%
2024/03/15	0.1	39.75	0	0.00	39.65	0.1	2,075	0.00%
2024/03/13	10	40.15	6	40.67	40.20	4	2,022	0.20%
2024/03/11	0	40.75	10	40.80	40.70	-10	1,992	-0.50%
2024/03/07	50	41.15	0	0.00	40.95	50	1,919	2.60%
2024/03/06	5	41.80	11	41.82	41.95	-6	1,868	-0.32%
2024/03/05	0	0.00	25	42.31	42.35	-25	1,845	-1.35%
2024/03/04	0	0.00	5	41.55	41.50	-5	1,815	-0.28%
2024/03/01	51	42.05	7	42.00	42.00	44	1,773	2.48%
2024/02/27	17	43.05	0	0.00	43.00	17	1,707	1.00%
2024/02/26	6	43.65	0.5	43.90	43.45	5.5	1,700	0.33%
2024/02/23	14.1	44.44	0	0.00	44.30	14.1	1,672	0.84%
2024/02/22	0	0.00	18	45.33	44.95	-18	1,673	-1.08%
2024/02/21	2	44.80	0	0.00	44.65	2	1,669	0.12%
2024/02/20	0.1	44.80	0	0.00	44.75	0.1	1,667	0.01%
2024/02/19	0	0.00	1	44.85	45.10	-1	1,666	-0.06%
2024/02/15	0	0.00	52	43.00	43.35	-52	1,639	-3.17%
2024/02/05	0.3	42.00	0	0.00	41.95	0.3	1,596	0.02%
2024/01/31	0	0.00	10	42.60	42.05	-10	1,576	-0.63%
2024/01/30	0.4	42.16	0.2	42.15	42.00	0.1	1,569	0.01%
2024/01/29	5.3	42.67	5	42.50	42.60	0.3	1,565	0.02%
2024/01/26	10	43.05	0	43.25	42.95	10	1,570	0.64%
2024/01/25	1	43.50	0	0.00	43.40	1	1,583	0.06%
2024/01/24	0	0.00	5	43.75	43.75	-5	1,637	-0.31%
2024/01/23	0	0.00	18	43.36	42.85	-18	1,631	-1.10%
2024/01/22	41	41.66	32	42.49	42.60	9	1,614	0.56%
2024/01/19	0	0.00	10	43.10	43.05	-10	1,569	-0.64%
2024/01/17	35	42.80	0	0.00	42.60	35	1,551	2.26%
2024/01/16	20	43.30	11	43.69	43.65	9	1,514	0.59%
2024/01/15	10	44.85	0	0.00	44.60	10	1,477	0.68%
2024/01/12	30	44.52	0	0.00	44.35	30	1,491	2.01%
2024/01/11	0	0.00	20	45.15	45.05	-20	1,498	-1.33%
2024/01/10	40	44.54	0	0.00	44.50	40	1,561	2.56%
2024/01/09	20	45.43	0	0.00	45.25	20	1,551	1.29%
2024/01/08	30	46.77	51	47.39	46.60	-21	1,523	-1.38%
2024/01/05	0	0.00	40	45.59	45.60	-40	1,389	-2.88%
2024/01/04	0	0.00	3	44.75	44.70	-3	1,385	-0.22%
2024/01/03	40	45.26	0	0.00	45.05	40	1,395	2.87%
2023/12/29	3	46.10	0	0.00	46.30	3	1,373	0.22%
2023/12/28	0	0.00	40	46.39	46.15	-40	1,391	-2.87%
2023/12/26	0	0.00	20	45.90	46.10	-20	1,356	-1.47%
2023/12/25	0	0.00	22	45.21	45.60	-22	1,334	-1.65%
2023/12/20	0.1	43.70	0	0.00	43.65	0.1	1,283	0.01%
2023/12/19	51	43.60	0	0.00	43.40	51	1,278	3.99%
2023/12/18	49	44.74	11	44.91	44.65	38	1,273	2.98%
2023/12/15	0	0.00	10	45.79	45.35	-10	1,268	-0.79%
2023/12/13	0	0.00	3	44.40	44.70	-3	1,247	-0.24%
2023/12/07	15	44.67	0	0.00	44.25	15	1,277	1.17%
2023/12/06	5	44.80	3	44.85	44.95	2	1,274	0.16%
2023/12/04	0	0.00	5	45.95	45.60	-5	1,269	-0.39%
2023/12/01	6	45.64	1	45.70	45.50	5	1,285	0.39%
2023/11/30	0	0.00	20	46.00	45.85	-20	1,280	-1.56%
2023/11/29	0	0.00	2	45.70	45.85	-2	1,280	-0.16%
2023/11/28	0	0.00	25	45.55	45.75	-25	1,292	-1.93%
2023/11/27	20	44.92	0	0.00	44.90	20	1,281	1.56%
2023/11/24	0	0.00	7	45.85	45.60	-7	1,284	-0.55%
2023/11/23	0.1	45.80	6	45.53	45.35	-6	1,285	-0.46%
2023/11/22	0	0.00	4	45.15	45.15	-4	1,267	-0.32%
2023/11/21	11	44.60	10	45.25	45.05	1	1,267	0.08%
2023/11/20	1	45.45	14	45.39	45.05	-13	1,259	-1.03%
2023/11/17	0	0.00	19	44.80	44.70	-19	1,245	-1.53%
2023/11/16	1	44.40	0	0.00	44.60	1	1,246	0.08%
2023/11/15	0	0.00	31	44.28	44.55	-31	1,253	-2.47%
2023/11/14	0	0.00	10	43.25	43.10	-10	1,213	-0.82%
2023/11/13	1	43.00	0	0.00	42.95	1	1,230	0.08%
2023/11/10	20	42.68	0	0.00	42.65	20	1,257	1.59%
2023/11/09	10	43.15	0	0.00	43.15	10	1,263	0.79%
2023/11/08	1	43.75	10	43.80	43.65	-9	1,303	-0.69%
2023/11/07	10	43.20	0	0.00	43.20	10	1,324	0.75%
2023/11/06	0	0.00	21	43.97	43.65	-21	1,361	-1.54%
2023/11/03	0	0.00	30	43.62	43.65	-30	1,361	-2.20%
2023/11/02	1	42.50	1	42.85	42.85	0	1,400	0.00%
2023/11/01	41	42.81	73	43.52	42.25	-32	1,415	-2.26%
2023/10/31	33	41.27	3	41.77	41.20	30	1,403	2.14%
2023/10/27	1	41.90	0	0.00	41.65	1	1,575	0.06%
2023/10/26	4	41.93	0	0.00	41.70	4	1,598	0.25%
2023/10/25	0	0.00	23	42.72	42.50	-23	1,602	-1.44%
2023/10/24	2	41.78	1	41.55	42.10	1	1,619	0.06%
2023/10/23	2	42.28	2	42.08	41.65	0	1,633	0.00%
2023/10/20	20	41.55	0	0.00	41.90	20	1,639	1.22%
2023/10/18	50	42.30	0	0.00	43.40	50	1,650	3.03%
2023/10/13	10	43.20	0	0.00	43.45	10	1,616	0.62%
2023/10/05	0	0.00	20	43.74	43.90	-20	1,682	-1.19%
2023/10/04	31	42.85	0	0.00	42.85	31	1,694	1.83%
2023/10/03	10	44.15	10	44.80	43.85	0	1,690	0.00%
2023/10/02	0	0.00	5	44.00	44.15	-5	1,720	-0.29%
2023/09/28	21	44.00	0	0.00	43.90	21	1,759	1.19%
2023/09/27	10	44.15	0	0.00	44.20	10	1,773	0.56%
2023/09/26	25	44.54	5	44.65	44.40	20	1,788	1.12%
2023/09/21	60	45.08	1	44.55	44.60	59	1,810	3.26%
2023/09/19	46	45.92	1	45.90	45.80	45	1,845	2.44%
2023/09/18	2	46.95	10	47.08	46.60	-8	1,858	-0.43%
2023/09/14	0	0.00	25	46.62	46.70	-25	1,927	-1.30%
2023/09/13	0	0.00	16	46.39	46.10	-16	2,019	-0.79%
2023/09/12	0	0.00	30	46.13	46.10	-30	2,056	-1.46%
2023/09/11	12	45.20	2	46.15	45.30	10	2,084	0.48%
2023/09/08	10	45.50	0	0.00	45.45	10	2,196	0.46%
2023/09/05	1	46.50	11	46.38	46.40	-10	2,265	-0.44%
2023/09/01	1	46.85	15	46.71	46.70	-14	2,337	-0.60%
2023/08/29	3	44.95	9	45.20	45.20	-6	2,427	-0.25%
2023/08/28	9	44.50	0	0.00	44.60	9	2,465	0.37%
2023/08/25	2	44.85	0	0.00	44.85	2	2,498	0.08%
2023/08/24	11	45.05	10	45.65	45.00	1	2,643	0.04%
2023/08/22	5	44.40	0	0.00	44.40	5	2,670	0.19%
2023/08/17	0	0.00	1	44.50	45.30	-1	2,681	-0.04%
2023/08/16	2.1	44.85	0	0.00	44.70	2.1	2,684	0.08%
2023/08/15	20	45.05	0	0.00	45.20	20	2,670	0.75%
2023/08/14	1	45.65	0	0.00	45.25	1	2,674	0.04%
2023/08/10	46	47.10	0	0.00	46.85	46	2,652	1.73%
2023/08/08	10	48.05	0	0.00	48.10	10	2,635	0.38%
2023/08/04	0	0.00	13	50.15	49.80	-13	2,602	-0.50%
2023/08/02	11	51.26	0	0.00	50.80	11	2,582	0.43%
2023/08/01	0	0.00	1	52.30	51.60	-1	2,620	-0.04%
2023/07/31	2	49.85	0	0.00	49.45	2	2,515	0.08%
2023/07/27	0	0.00	1	49.40	49.95	-1	2,504	-0.04%
2023/07/25	0	0.00	0.3	48.45	48.50	-0.3	2,515	-0.01%
2023/07/20	0	0.00	2	49.88	49.95	-2	2,587	-0.08%
2023/07/18	2	49.75	3	49.80	49.50	-1	2,641	-0.04%
2023/07/17	0	0.00	10	49.89	50.50	-10	2,696	-0.37%
2023/07/12	5	49.34	0	0.00	49.05	5	2,810	0.18%
2023/07/10	5	49.05	2	49.50	49.00	3	2,904	0.10%
2023/07/07	0	0.00	20	49.55	49.45	-20	2,932	-0.68%
2023/07/05	0	0.00	5	51.90	51.10	-5	2,980	-0.17%
2023/07/04	0	0.00	10	51.80	51.40	-10	2,987	-0.33%
2023/07/03	2	51.80	0	0.00	51.60	2	3,013	0.07%
2023/06/30	0	0.00	5	51.60	52.00	-5	3,065	-0.16%
2023/06/28	0	0.00	1	51.70	51.20	-1	3,222	-0.03%
2023/06/27	0	0.00	4	52.00	51.50	-4	3,327	-0.12%
2023/06/26	0	0.00	1	53.00	53.10	-1	3,678	-0.03%
2023/06/21	0	0.00	2	54.20	53.10	-2	4,167	-0.05%
2023/06/20	1.1	53.28	8	53.70	53.10	-6.9	4,202	-0.16%
2023/06/19	7	53.21	7	53.46	53.80	0	4,263	0.00%
2023/06/16	8	52.58	0	0.00	52.20	8	4,183	0.19%
2023/06/15	0	0.00	3	51.90	51.70	-3	4,154	-0.07%
2023/06/14	6	53.67	2	54.05	52.40	4	4,132	0.10%
2023/06/13	9	52.90	0	0.00	53.00	9	4,031	0.22%
2023/06/12	3	52.10	0	0.00	51.90	3	4,001	0.07%
2023/06/09	0	0.00	1	52.40	52.50	-1	3,996	-0.03%
2023/06/08	0	0.00	1	52.40	52.40	-1	3,997	-0.03%
2023/06/06	1	52.70	5	52.86	52.70	-4	4,001	-0.10%
2023/06/05	2	52.70	10	53.00	52.60	-8	4,025	-0.20%
2023/06/02	1	51.70	0	0.00	51.40	1	4,000	0.02%
2023/06/01	4	51.85	1	52.00	51.60	3	4,083	0.07%
2023/05/31	8	51.14	0	51.10	51.20	8	4,171	0.19%
2023/05/30	24	51.58	8.9	51.77	51.70	15.1	4,221	0.36%
2023/05/29	2	49.90	5	50.10	49.90	-3	4,183	-0.07%
2023/05/26	2	49.45	4	49.73	49.30	-2	4,208	-0.05%
2023/05/24	2	49.70	0	0.00	49.70	2	4,264	0.05%
2023/05/22	5	49.25	0	0.00	49.40	5	4,259	0.12%
2023/05/19	0	0.00	2	48.40	48.60	-2	4,270	-0.05%
2023/05/16	2	47.80	20	47.58	47.60	-18	4,252	-0.42%
2023/05/15	5	46.45	0	0.00	46.55	5	4,249	0.12%
2023/05/11	12	47.03	0	0.00	46.65	12	4,283	0.28%
2023/05/08	12	47.66	0	0.00	47.60	12	4,328	0.28%
2023/05/05	1	49.40	0	0.00	49.05	1	4,276	0.02%
2023/05/03	2	49.50	2	49.60	49.50	0	4,427	0.00%
2023/04/28	3	49.83	0	0.00	49.90	3	4,512	0.07%
2023/04/27	0	0.00	5	49.14	49.35	-5	4,492	-0.11%
2023/04/26	0	0.00	3	49.12	49.50	-3	4,494	-0.07%
2023/04/25	1	50.10	1	49.80	49.70	0	4,496	0.00%
2023/04/24	0	0.00	0	51.20	51.60	0	4,486	0.00%
2023/04/21	3	51.23	7	52.54	51.00	-4	4,586	-0.09%
2023/04/20	3	52.60	7	52.44	52.30	-4	4,709	-0.08%
2023/04/19	4	53.48	7	54.14	53.60	-3	4,712	-0.06%
2023/04/18	0	0.00	0	54.30	53.90	0	4,725	0.00%
2023/04/14	24	53.84	15	53.80	53.80	9	4,682	0.19%
2023/04/13	3	53.30	1	53.50	53.00	2	4,615	0.04%
2023/04/12	2	53.60	1	53.40	53.80	1	4,575	0.02%
2023/04/11	2	53.55	3	53.80	54.20	-1	4,542	-0.02%
2023/04/10	3	52.37	5	52.48	52.20	-2	4,466	-0.04%
2023/04/07	2	53.00	3	52.70	52.40	-1	4,439	-0.02%
2023/04/06	5	52.50	3	52.40	52.30	2	4,413	0.05%
2023/03/31	4	53.50	0	0.00	53.20	4	4,374	0.09%
2023/03/30	2	53.70	1	53.30	53.10	1	4,330	0.02%
2023/03/29	24	53.81	3	55.33	53.10	21	4,316	0.49%
2023/03/28	9	53.58	0	0.00	53.30	9	4,231	0.21%
2023/03/27	28	54.50	6	54.93	54.00	22	4,160	0.53%
2023/03/24	11	54.04	34	52.60	55.70	-23	3,841	-0.60%
2023/03/23	3	50.80	6	51.47	50.70	-3	3,376	-0.09%
2023/03/22	11	51.00	19.1	49.79	51.00	-8.1	3,377	-0.24%
2023/03/21	0	0.00	5	49.45	49.25	-5	3,369	-0.15%
2023/03/20	0	48.50	20	48.75	48.80	-20	3,368	-0.59%
2023/03/16	10	47.50	0	0.00	47.75	10	3,406	0.29%
2023/03/15	5	48.05	0	0.00	48.00	5	3,425	0.15%
2023/03/14	2	47.90	0	0.00	48.15	2	3,446	0.06%
2023/03/13	1	48.10	1	48.60	48.85	0	3,453	0.00%
2023/03/10	20.1	48.53	0.1	48.60	48.50	20	3,450	0.58%
2023/03/09	9	50.13	5	50.88	50.00	4	3,442	0.12%
2023/03/08	1	51.20	0	51.00	51.10	1	3,450	0.03%
2023/03/07	1	50.60	2	50.20	50.50	-1	3,408	-0.03%
2023/03/06	11	50.25	10.3	50.11	50.10	0.7	3,385	0.02%
2023/03/03	9	47.69	56	48.28	48.65	-47	3,309	-1.42%
2023/03/02	26	46.21	10	46.40	46.45	16	3,204	0.50%
2023/03/01	49	47.10	5	47.15	47.15	44	3,136	1.40%
2023/02/17	0	0.00	1	49.95	49.80	-1	3,135	-0.03%
2023/02/15	0.1	48.65	0	0.00	48.35	0.1	3,309	0.00%
2023/02/14	1	49.00	0	0.00	48.70	1	3,360	0.03%
2023/02/10	0.2	48.98	0	0.00	48.60	0.2	3,575	0.01%
2023/02/09	1	49.55	0	0.00	49.50	1	3,584	0.03%
2023/02/07	0	0.00	1	50.00	50.40	-1	3,610	-0.03%
2023/02/06	1	50.00	1	50.00	50.20	0	3,620	0.00%
2023/02/02	0	0.00	7	50.90	51.00	-7	3,538	-0.20%
2023/01/17	1	48.85	0	0.00	48.75	1	3,342	0.03%
2023/01/13	0.1	49.25	0	0.00	48.85	0.1	3,331	0.00%
2023/01/12	17	49.99	0	49.30	49.30	17	3,357	0.51%
2023/01/11	6	50.28	0	0.00	50.20	6	3,330	0.18%
2023/01/10	7.1	50.20	24	50.09	50.10	-16.9	3,233	-0.52%
2023/01/09	2	48.08	6	47.23	48.35	-4	3,069	-0.13%
2023/01/06	5	46.40	4	46.76	46.25	1	3,021	0.03%
2023/01/05	0	0.00	60	47.49	48.05	-60	3,003	-2.00%
2023/01/04	0	0.00	20	46.35	46.60	-20	2,941	-0.68%
2022/12/29	20	44.80	0	0.00	44.90	20	2,986	0.67%
2022/12/28	30	45.60	0	0.00	45.60	30	3,008	1.00%
2022/12/26	10	46.30	0	0.00	46.40	10	3,021	0.33%
2022/12/21	10	46.90	15	47.93	47.00	-5	3,128	-0.16%
2022/12/20	25	46.76	0	0.00	46.75	25	3,162	0.79%
2022/12/16	0	48.50	0	48.80	48.70	0	3,311	0.00%
2022/12/15	0	48.90	10	49.40	48.85	-10	3,281	-0.30%
2022/12/07	10	46.73	5	46.10	46.10	5	3,151	0.16%
2022/12/01	10	47.73	0	0.00	47.30	10	3,097	0.32%
2022/11/30	5	46.80	0	0.00	47.00	5	3,108	0.16%
2022/11/25	1	46.90	4	46.41	45.95	-3	3,133	-0.10%
2022/11/22	0	0.00	1	45.45	45.75	-1	3,204	-0.03%
2022/11/18	0	0.00	1	46.20	45.75	-1	3,220	-0.03%
2022/11/15	0	45.55	10	46.15	46.20	-10	3,176	-0.31%
2022/11/14	0.1	45.90	0	0.00	46.00	0.1	3,231	0.00%
2022/11/10	11	44.09	1	44.40	44.45	10	3,173	0.32%
2022/11/09	0.5	44.10	61	43.81	44.25	-60.5	3,162	-1.91%
2022/11/08	61.1	42.83	73	43.35	42.95	-11.9	3,088	-0.39%
2022/11/07	1	40.85	1	41.20	41.65	0	3,075	0.00%
2022/11/04	72	41.27	2	41.45	41.55	70	3,092	2.26%
2022/11/03	0	42.40	19	42.42	42.30	-19	3,067	-0.62%
2022/11/02	0	0.00	51	42.62	42.45	-51	3,087	-1.65%
2022/10/31	0	41.20	0.1	41.00	41.10	-0.1	3,138	0.00%
2022/10/28	70	41.57	0	0.00	40.55	70	3,167	2.21%
2022/10/27	0	0.00	98	42.25	42.60	-98	3,166	-3.09%
2022/10/26	47	41.06	12	41.50	41.25	35	3,229	1.08%
2022/10/25	21	41.79	13	42.27	41.80	8	3,245	0.25%
2022/10/24	0	42.95	0	0.00	42.35	0	3,269	0.00%
2022/10/21	21	42.39	0	0.00	42.15	21	3,345	0.63%
2022/10/20	35	42.26	11	43.19	43.30	24	3,516	0.68%
2022/10/19	5	43.30	5	43.85	43.20	0	3,842	0.00%
2022/10/18	0	0.00	22	43.61	43.65	-22	3,831	-0.57%
2022/10/17	0	0.00	28	42.82	43.00	-28	3,842	-0.73%
2022/10/14	0	0.00	55	42.80	43.00	-55	3,880	-1.42%
2022/10/13	40	41.55	20	42.95	40.55	20	3,890	0.51%
2022/10/12	13	41.51	10	42.35	42.25	3	3,880	0.08%
2022/10/11	11	41.68	11	42.24	41.90	0	3,898	0.00%
2022/10/06	1	43.45	31	43.57	43.50	-30	3,908	-0.77%
2022/10/05	3	43.90	51	43.86	43.25	-48	3,915	-1.23%
2022/10/04	0	0.00	11	42.96	43.10	-11	3,920	-0.28%
2022/09/30	30	39.87	31	41.15	41.45	-1	3,944	-0.03%
2022/09/29	1	40.80	1	41.05	40.90	0	3,985	0.00%
2022/09/28	12	40.14	0	0.00	40.05	12	4,056	0.30%
2022/09/27	5	40.89	17	41.41	41.70	-12	4,059	-0.30%
2022/09/26	65	41.45	5	42.06	40.20	60	4,066	1.48%
2022/09/23	52.1	44.15	0	0.00	43.90	52.1	4,046	1.29%
2022/09/22	25.3	44.76	21	45.06	45.45	4.3	4,042	0.11%
2022/09/21	17	45.75	1	46.10	45.65	16	4,062	0.39%
2022/09/20	1	46.55	0	0.00	46.30	1	4,082	0.02%
2022/09/16	22	47.08	0	0.00	46.85	22	4,217	0.52%
2022/09/15	10	47.80	0	0.00	47.80	10	4,268	0.23%
2022/09/13	1	48.80	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0.1	49.60	2.9	49.40	49.35	-2.8	4,608	-0.06%
2022/09/08	1	48.60	0	0.00	48.85	1	4,719	0.02%
2022/09/07	0	0.00	0.1	48.50	48.15	-0.1	4,792	0.00%
2022/09/06	12.1	48.94	0	0.00	48.50	12.1	4,851	0.25%
2022/09/02	0.1	51.40	0	0.00	50.80	0.1	4,900	0.00%
2022/08/31	0	0.00	0	51.40	51.60	0	4,911	0.00%
2022/08/30	1	51.40	1	51.30	51.40	0	4,966	0.00%
2022/08/29	1.1	49.83	3	49.70	49.90	-1.9	4,957	-0.04%
2022/08/26	0	0.00	3	52.20	51.60	-3	4,968	-0.06%
2022/08/25	0	0.00	4.5	51.88	51.80	-4.5	5,039	-0.09%
2022/08/23	1	51.00	0	0.00	50.90	1	5,206	0.02%
2022/08/22	7	51.73	0	0.00	51.30	7	5,278	0.13%
2022/08/19	4	52.73	14	52.76	52.70	-10	5,298	-0.19%
2022/08/18	20	51.60	9	51.57	51.30	11	5,309	0.21%
2022/08/17	2	52.05	7	52.00	52.30	-5	5,316	-0.09%
2022/08/16	0.1	51.40	6	51.50	51.40	-5.9	5,307	-0.11%
2022/08/15	4	50.93	20	51.18	51.30	-16	5,343	-0.30%
2022/08/12	7	50.44	35	50.15	50.40	-28	5,469	-0.51%
2022/08/11	0	0.00	148.1	48.71	49.10	-148.1	5,628	-2.63%	大賣/鉅額交易
2022/08/10	4	47.10	0	0.00	47.60	4	5,761	0.07%
2022/08/09	0	0.00	1.1	47.10	47.35	-1.1	5,969	-0.02%
2022/08/08	90	47.36	0	0.00	47.65	90	6,011	1.50%
2022/08/05	1.1	48.06	236	48.17	48.35	-235	6,018	-3.90%	大賣/鉅額交易
2022/08/04	41	46.79	28	47.41	47.50	13	6,038	0.22%
2022/08/03	22.1	47.07	0	0.00	46.95	22.1	6,057	0.36%
2022/08/02	35	47.62	5	47.50	47.50	30	6,116	0.49%
2022/08/01	0.1	49.25	1	49.25	49.45	-1	6,186	-0.02%
2022/07/29	4	49.26	11	49.70	49.45	-7	6,219	-0.11%
2022/07/28	29	48.97	4	49.65	48.70	25	6,266	0.40%
2022/07/27	3	49.77	1	49.35	49.65	2	6,253	0.03%
2022/07/26	178	52.41	86	54.10	51.60	92	6,171	1.49%	大買/
2022/07/25	1	51.20	0	0.00	51.60	1	5,855	0.02%
2022/07/21	1	51.50	0	0.00	51.70	1	6,093	0.02%
2022/07/20	2	50.90	2	50.80	50.60	0	6,118	0.00%
2022/07/19	21	50.60	22	49.82	50.50	-1	6,239	-0.02%
2022/07/15	0	0.00	2	48.00	49.30	-2	6,377	-0.03%
2022/07/08	1	48.20	1	48.50	48.50	0	6,674	0.00%
2022/07/06	0.1	47.60	0	0.00	45.65	0.1	6,726	0.00%
2022/07/04	1	47.70	2	48.65	47.75	-1	6,924	-0.01%
2022/07/01	4	48.46	1	48.25	47.55	3	6,997	0.04%
2022/06/30	46	52.01	0	0.00	50.70	46	6,946	0.66%
2022/06/29	0	0.00	41	52.76	52.60	-41	6,934	-0.59%
2022/06/27	41	52.10	1.1	51.92	52.10	39.9	7,128	0.56%
2022/06/24	0	0.00	1.4	50.80	51.00	-1.4	7,542	-0.02%
2022/06/23	3.1	49.61	1	50.70	49.45	2.1	7,530	0.03%
2022/06/22	1.1	49.91	1	49.95	49.70	0.1	7,538	0.00%
2022/06/21	1	51.10	6.5	51.73	52.00	-5.5	7,515	-0.07%
2022/06/20	28.3	50.09	2	49.65	49.30	26.3	7,558	0.35%
2022/06/17	27	52.13	0	0.00	52.10	27	7,487	0.36%
2022/06/16	33.1	54.49	1	54.60	53.90	32.1	7,518	0.43%
2022/06/15	28	56.69	2	57.80	56.50	26	7,647	0.34%
2022/06/14	2.1	57.36	1	56.50	57.40	1.1	7,829	0.01%
2022/06/13	15	57.82	1	58.10	57.50	14	7,996	0.18%
2022/06/10	8	59.54	0	0.00	59.60	8	8,249	0.10%
2022/06/09	1	60.60	0	0.00	60.70	1	8,367	0.01%
2022/06/08	8.1	61.01	0	0.00	60.40	8.1	8,512	0.10%
2022/06/07	2	61.80	0	0.00	61.90	2	8,811	0.02%
2022/06/06	1	62.70	1	61.80	62.60	0	9,027	0.00%
2022/06/02	2	63.10	0	0.00	62.30	2	9,578	0.02%
2022/06/01	3	62.97	0	0.00	62.90	3	10,022	0.03%
2022/05/31	11	63.93	1	64.40	63.50	10	10,685	0.09%
2022/05/30	1	63.70	7	63.84	64.10	-6	10,894	-0.06%
2022/05/26	12	63.32	3	63.37	62.50	9	11,909	0.08%
2022/05/25	2	62.15	4	62.65	62.60	-2	13,324	-0.02%
2022/05/24	0	0.00	5	61.84	61.40	-5	13,840	-0.04%
2022/05/23	7.3	62.57	1	62.90	62.50	6.3	14,306	0.04%
2022/05/20	6	62.75	0	0.00	63.00	6	15,161	0.04%
2022/05/19	29	61.52	30.6	62.47	63.80	-1.6	15,365	-0.01%
2022/05/17	5	61.90	0	0.00	62.50	5	16,321	0.03%
2022/05/16	3.1	59.90	0	0.00	59.60	3.1	17,397	0.02%
2022/05/13	1.1	58.44	3.6	59.05	59.10	-2.5	18,237	-0.01%
2022/05/12	1	57.50	5	58.30	57.50	-4	18,911	-0.02%
2022/05/11	2	57.90	1	57.90	58.00	1	19,436	0.01%
2022/05/10	0.1	58.80	1	58.50	58.90	-0.9	20,231	0.00%
2022/05/09	6	58.43	0	0.00	57.10	6	21,633	0.03%
2022/05/06	2	59.65	2	60.30	60.80	0	22,152	0.00%
2022/05/05	0	0.00	1	61.00	60.60	-1	22,940	0.00%
2022/05/04	1.1	60.35	0	0.00	59.60	1.1	23,710	0.00%
2022/05/03	1	60.10	2	59.80	60.50	-1	24,349	0.00%
2022/04/29	3	60.00	1	59.00	58.70	2	25,173	0.01%
2022/04/28	0	0.00	2	59.00	58.90	-2	25,896	-0.01%
2022/04/27	8.8	57.21	2	57.05	57.90	6.8	27,075	0.03%
2022/04/26	1	59.40	4	60.00	59.20	-3	28,268	-0.01%
2022/04/25	8.3	59.42	2	59.30	59.10	6.3	29,290	0.02%
2022/04/22	1	62.10	3	61.70	62.10	-2	30,060	-0.01%
2022/04/21	2	62.05	0	0.00	62.10	2	30,703	0.01%
2022/04/20	1	62.00	1	62.30	62.10	0	31,446	0.00%
2022/04/19	1	63.50	1	63.00	62.40	0	32,364	0.00%
2022/04/18	1	63.50	2	62.55	62.30	-1	33,514	0.00%
2022/04/15	6.2	63.24	1	63.60	62.90	5.2	34,592	0.01%
2022/04/14	2.1	65.11	2	64.95	65.50	0.1	35,611	0.00%
2022/04/12	2.2	66.02	1	64.80	64.80	1.2	36,756	0.00%
2022/04/11	5.2	66.61	1	66.40	65.50	4.2	36,704	0.01%
2022/04/08	1	68.70	2	68.65	68.60	-1	36,499	0.00%
2022/04/07	2.1	69.86	0	0.00	68.40	2.1	36,448	0.01%
2022/04/06	0	0.00	6	70.33	70.40	-6	36,319	-0.02%
2022/04/01	2	70.60	3	70.83	71.20	-1	36,277	0.00%
2022/03/31	0	0.00	3	71.80	71.50	-3	36,243	-0.01%
2022/03/30	2	72.50	4	72.63	72.20	-2	36,175	-0.01%
2022/03/29	14	73.71	5.3	73.34	73.90	8.7	35,984	0.02%
2022/03/28	1	69.70	7	69.60	69.80	-6	35,529	-0.02%
2022/03/25	3	71.23	0	0.00	70.70	3	35,455	0.01%
2022/03/24	0	0.00	17	71.18	72.10	-17	35,367	-0.05%
2022/03/23	2	71.90	7	71.81	71.60	-5	35,323	-0.01%
2022/03/22	4.3	71.87	0	0.00	71.80	4.3	35,238	0.01%
2022/03/21	1	72.30	0	0.00	72.30	1	35,157	0.00%
2022/03/18	5	71.50	0	0.00	71.80	5	35,096	0.01%
2022/03/17	1.2	71.62	2.4	71.23	71.60	-1.2	34,960	0.00%
2022/03/15	3.4	68.68	5	68.64	69.40	-1.6	34,637	0.00%
2022/03/14	2	71.30	0	72.60	71.20	2	34,394	0.01%
2022/03/11	1	70.90	1	71.90	71.10	0	34,263	0.00%
2022/03/10	5	71.34	5.2	71.53	71.00	-0.2	34,145	0.00%
2022/03/09	5.2	69.68	2.3	69.54	69.90	2.9	33,836	0.01%
2022/03/08	14.3	70.80	5	69.70	68.60	9.3	33,819	0.03%
2022/03/07	5.1	72.16	15	71.92	71.30	-9.9	33,300	-0.03%
2022/03/04	27.9	75.19	27	74.89	74.30	0.9	32,853	0.00%
2022/03/03	9	79.20	4.2	79.02	78.70	4.8	32,178	0.01%
2022/03/02	6	77.78	6	78.13	78.50	0	31,991	0.00%
2022/03/01	7.2	78.74	3.4	79.69	80.10	3.8	31,546	0.01%
2022/02/25	66.5	80.87	34	80.96	79.00	32.5	30,972	0.10%
2022/02/24	21.1	86.75	8	87.00	85.80	13.1	29,671	0.04%
2022/02/23	18	88.36	17	89.79	90.30	1	29,280	0.00%
2022/02/22	39.1	87.72	24.1	89.48	86.90	15	28,803	0.05%
2022/02/21	12	88.90	5	88.86	88.40	7	27,971	0.03%
2022/02/18	15.1	89.42	145.5	89.62	90.30	-130.4	27,695	-0.47%	大賣/鉅額交易
2022/02/17	25.2	93.01	27.2	91.79	92.00	-2	27,061	-0.01%
2022/02/16	48.5	95.14	58	94.44	91.80	-9.6	26,492	-0.04%
2022/02/15	71.1	98.12	10	98.39	95.30	61.1	25,583	0.24%
2022/02/14	26.1	99.04	30	98.58	100.00	-4	25,125	-0.02%
2022/02/11	36.1	101.44	25	100.92	100.00	11.1	24,836	0.04%
2022/02/10	11	101.50	14.1	101.21	101.00	-3.1	24,267	-0.01%
2022/02/09	31	98.69	133.8	99.85	103.50	-102.8	23,517	-0.44%	大賣/鉅額交易
2022/02/08	8.1	94.99	13	95.31	94.80	-5	22,098	-0.02%
2022/02/07	16.1	93.17	5	93.24	93.40	11.1	21,517	0.05%
2022/01/26	33	90.21	33.2	90.14	90.00	-0.2	20,715	0.00%
2022/01/25	84.2	90.35	158	87.56	86.60	-73.8	20,009	-0.37%	大賣/
2022/01/24	92.1	92.04	86	91.29	90.80	6.1	19,444	0.03%
2022/01/21	44.1	94.30	36	92.25	91.80	8.1	18,561	0.04%
2022/01/20	21	96.05	20.1	96.01	96.50	0.9	17,831	0.01%
2022/01/19	37.1	94.81	45.5	95.02	95.90	-8.4	16,595	-0.05%
2022/01/18	64	95.41	70	93.70	91.60	-6	15,243	-0.04%
2022/01/17	156	91.56	89	91.62	94.20	67	14,151	0.47%	大買/
2022/01/14	7	88.59	9	88.17	88.00	-2	13,253	-0.02%
2022/01/13	98.2	91.59	78	90.44	88.60	20.2	12,515	0.16%
2022/01/12	74.1	94.66	104.7	94.26	92.70	-30.6	11,747	-0.26%	大賣/
2022/01/11	77	95.05	83.8	93.84	92.70	-6.8	10,845	-0.06%
2022/01/10	64	92.90	88	92.69	94.20	-24	9,689	-0.25%
2022/01/07	47.1	88.71	107	88.66	89.10	-59.9	8,554	-0.70%	大賣/
2022/01/06	49	83.88	66	84.40	85.20	-17	7,408	-0.23%
2022/01/05	23	83.40	21	83.33	84.10	2	6,874	0.03%
2022/01/03	0	0.00	3	78.17	79.00	-3	6,155	-0.05%
2021/12/30	2	76.60	0	0.00	76.70	2	6,102	0.03%
2021/12/28	1	77.10	0	0.00	76.70	1	6,198	0.02%
2021/12/27	0	0.00	2	77.55	77.50	-2	6,224	-0.03%
2021/12/24	1	76.40	0	0.00	76.20	1	6,253	0.02%
2021/12/22	1	75.80	1	76.00	75.90	0	6,285	0.00%
2021/12/21	1	76.20	0	0.00	76.00	1	6,286	0.02%
2021/12/20	0	0.00	1	75.80	75.80	-1	6,313	-0.02%
2021/12/17	2	76.80	50	77.00	76.50	-48	6,360	-0.75%
2021/12/16	3	77.80	1	78.20	78.10	2	6,379	0.03%
2021/12/15	1	76.80	100	77.00	76.90	-99	6,387	-1.55%
2021/12/14	2	77.25	16	77.31	76.80	-14	6,431	-0.22%
2021/12/13	0	0.00	3	79.03	79.50	-3	6,391	-0.05%
2021/12/10	2	77.50	4	77.38	77.30	-2	6,414	-0.03%
2021/12/09	0	0.00	4	79.20	78.50	-4	6,350	-0.06%
2021/12/08	2	79.40	12	79.43	78.30	-10	6,306	-0.16%
2021/12/06	0	0.00	6	79.75	80.20	-6	6,240	-0.10%
2021/12/03	5	79.84	1	80.60	79.40	4	6,300	0.06%
2021/12/02	20	80.95	1	81.80	79.10	19	6,285	0.30%
2021/12/01	0	0.00	3	78.97	79.60	-3	6,132	-0.05%
2021/11/30	1	77.80	1	78.70	77.40	0	6,133	0.00%
2021/11/29	0	0.00	250	75.50	75.30	-250	6,152	-4.06%	大賣/鉅額交易
2021/11/26	6	76.48	7	76.90	76.00	-1	6,160	-0.02%
2021/11/25	2	78.45	1	78.10	78.00	1	6,182	0.02%
2021/11/24	0.1	78.90	1	80.30	78.70	-1	6,157	-0.02%
2021/11/23	83	81.29	6	82.10	80.20	77	6,120	1.26%
2021/11/22	3	81.07	4	81.15	80.40	-1	5,966	-0.02%
2021/11/19	0	0.00	3	79.80	79.00	-3	5,948	-0.05%
2021/11/18	0	0.00	1	79.80	79.10	-1	6,018	-0.02%
2021/11/17	342	78.68	9	78.69	78.70	333	6,031	5.52%	大買/鉅額交易
2021/11/16	204	78.52	1	78.90	77.30	203	6,117	3.32%	大買/鉅額交易
2021/11/15	0	0.00	5	77.70	77.50	-5	6,384	-0.08%
2021/11/12	10.2	77.71	4	79.23	77.00	6.2	6,765	0.09%
2021/11/11	23	79.94	11	80.19	80.90	12	6,873	0.17%
2021/11/10	0	0.00	4	79.13	80.90	-4	6,888	-0.06%
2021/11/09	0	0.00	2	76.15	75.90	-2	7,171	-0.03%
2021/11/08	0	0.00	4.6	74.89	76.60	-4.6	7,199	-0.06%
2021/11/05	3	76.53	0	0.00	76.90	3	7,218	0.04%
2021/11/04	1	76.70	1	76.90	76.50	0	7,294	0.00%
2021/11/03	2	75.05	6	75.00	76.10	-4	7,374	-0.05%
2021/11/02	1	75.00	0	0.00	74.80	1	7,505	0.01%
2021/11/01	6	75.42	15	76.29	76.80	-9	7,560	-0.12%
2021/10/28	3	73.67	3	73.90	73.10	0	7,627	0.00%
2021/10/27	0	0.00	2	72.50	72.90	-2	7,781	-0.03%
2021/10/26	4	72.68	2	71.60	71.60	2	8,181	0.02%
2021/10/25	2	72.40	2	72.50	72.80	0	8,451	0.00%
2021/10/21	3	72.03	0	0.00	71.80	3	8,948	0.03%
2021/10/20	1	72.50	4	72.35	72.60	-3	9,167	-0.03%
2021/10/19	3	72.07	8	72.41	72.50	-5	9,722	-0.05%
2021/10/18	1	69.80	2	70.10	70.20	-1	9,712	-0.01%
2021/10/15	1	70.30	1	69.00	70.40	0	9,721	0.00%
2021/10/14	5	67.36	4	66.98	67.50	1	9,735	0.01%
2021/10/13	0	0.00	1	68.50	66.90	-1	9,760	-0.01%
2021/10/12	1	68.10	0	0.00	67.90	1	9,755	0.01%
2021/10/07	0	0.00	2.4	68.49	69.00	-2.4	9,784	-0.02%
2021/10/06	5	67.30	0	0.00	67.00	5	9,789	0.05%
2021/10/05	0.3	68.30	5	67.20	68.90	-4.7	9,772	-0.05%
2021/10/04	4	67.83	1	69.10	67.10	3	9,757	0.03%
2021/10/01	4	68.63	5	69.00	68.10	-1	9,712	-0.01%
2021/09/30	1.1	71.06	2	70.25	71.00	-0.9	9,687	-0.01%
2021/09/29	3	70.07	1	69.60	70.00	2	9,686	0.02%
2021/09/27	0	0.00	0.1	72.30	72.30	-0.1	9,687	0.00%
2021/09/24	2	71.25	1.1	71.95	72.40	0.9	9,693	0.01%
2021/09/23	2	69.75	7	70.14	69.60	-5	9,649	-0.05%
2021/09/22	4	69.88	0	0.00	69.80	4	9,632	0.04%
2021/09/17	3.1	70.82	4	70.70	71.80	-0.9	9,625	-0.01%
2021/09/16	1	71.80	0	0.00	71.10	1	9,620	0.01%
2021/09/15	3	72.10	0	0.00	71.80	3	9,620	0.03%
2021/09/14	1	73.30	0	0.00	73.80	1	9,572	0.01%
2021/09/13	4	73.50	0	0.00	73.10	4	9,618	0.04%
2021/09/10	2	73.60	0	0.00	73.80	2	9,745	0.02%
2021/09/09	1	72.00	3	72.10	72.80	-2	9,923	-0.02%
2021/09/08	5	71.98	0	0.00	72.00	5	10,010	0.05%
2021/09/07	0	0.00	1	74.00	74.30	-1	9,933	-0.01%
2021/09/06	8	74.75	0	0.00	74.20	8	9,903	0.08%
2021/09/03	3	76.23	0	0.00	76.60	3	9,837	0.03%
2021/09/02	1	76.80	2	78.00	76.80	-1	9,771	-0.01%
2021/08/31	1	77.10	6	78.07	77.30	-5	9,659	-0.05%
2021/08/30	1	76.30	0	0.00	76.30	1	9,577	0.01%
2021/08/27	10	75.90	0	0.00	76.10	10	9,578	0.10%
2021/08/25	2	76.50	3.3	76.27	76.50	-1.3	9,540	-0.01%
2021/08/23	1.3	74.09	0	0.00	75.70	1.3	9,357	0.01%
2021/08/20	6	73.97	6	74.42	73.30	0	9,330	0.00%
2021/08/19	7	76.66	1	78.00	74.90	6	9,186	0.07%
2021/08/18	8	81.00	1	79.50	81.20	7	8,892	0.08%
2021/08/17	4	84.45	5	84.42	84.00	-1	8,497	-0.01%
2021/08/16	3	81.71	6	83.30	83.90	-3	8,034	-0.04%
2021/08/13	8	81.89	14	82.49	81.40	-6	7,646	-0.08%
2021/08/12	0	0.00	3	75.53	76.00	-3	7,064	-0.04%
2021/08/11	5	74.10	1	75.60	73.90	4	7,098	0.06%
2021/08/10	7	74.49	2	76.25	74.90	5	7,179	0.07%
2021/08/09	8	78.76	8	78.89	77.40	0	7,331	0.00%
2021/08/06	5	82.44	6	81.58	80.80	-1	7,261	-0.01%
2021/08/05	0	0.00	1	85.00	84.00	-1	7,248	-0.01%
2021/08/04	0	0.00	2	84.25	84.40	-2	7,301	-0.03%
2021/08/03	0	0.00	3	84.17	83.50	-3	7,288	-0.04%
2021/08/02	1	82.90	7	83.34	84.30	-6	7,256	-0.08%
2021/07/30	7	84.39	3	83.17	82.00	4	7,091	0.06%
2021/07/29	3	83.00	4.7	82.85	83.80	-1.7	6,713	-0.03%
2021/07/28	4	79.30	15.3	77.58	79.40	-11.3	6,486	-0.17%
2021/07/27	15	83.58	4.2	83.91	81.70	10.8	6,537	0.17%
2021/07/26	12.2	80.72	15.4	81.80	82.30	-3.2	6,339	-0.05%
2021/07/23	2.2	80.43	17	81.67	80.20	-14.8	6,147	-0.24%
2021/07/22	6	74.42	4.6	75.33	75.20	1.5	5,639	0.03%
2021/07/21	0.1	71.50	0	0.00	71.20	0.1	5,646	0.00%
2021/07/20	1	72.00	1	73.50	72.10	0	5,685	0.00%
2021/07/19	0	0.00	3	75.03	74.80	-3	5,711	-0.05%
2021/07/16	0	0.00	1	76.00	76.00	-1	5,860	-0.02%
2021/07/14	1	75.80	0	0.00	75.90	1	6,469	0.02%
2021/07/13	1	78.10	1	78.00	77.50	0	6,575	0.00%
2021/07/12	1	77.80	1	77.40	78.30	0	6,607	0.00%
2021/07/09	1	76.70	1	76.70	76.30	0	6,595	0.00%
2021/07/08	0	77.50	3	77.43	77.10	-3	6,723	-0.04%
2021/07/02	2	76.90	0	0.00	77.80	2	7,272	0.03%
2021/06/29	0	0.00	1	77.60	77.50	-1	7,484	-0.01%
2021/06/28	2	79.20	0	0.00	78.20	2	7,517	0.03%
2021/06/25	0	0.00	1	79.90	79.60	-1	7,529	-0.01%
2021/06/24	2	80.10	0	0.00	79.70	2	7,529	0.03%
2021/06/22	1	79.00	0	0.00	79.40	1	7,527	0.01%
2021/06/21	2	80.75	1	80.40	79.70	1	7,593	0.01%
2021/06/18	9	81.60	12.1	80.25	78.20	-3.1	7,613	-0.04%
2021/06/17	2	79.90	5	78.00	80.00	-3	7,505	-0.04%
2021/06/16	1	77.00	0	0.00	76.60	1	7,592	0.01%
2021/06/15	1.1	76.89	0	0.00	77.50	1.1	7,667	0.01%
2021/06/11	10	75.80	0	0.00	76.30	10	7,731	0.13%
2021/06/08	1	77.70	1.1	76.91	76.10	-0.1	7,877	0.00%
2021/06/07	0	0.00	7	75.30	77.00	-7	7,884	-0.09%
2021/06/04	2	75.80	0	0.00	75.10	2	7,892	0.03%
2021/06/03	1	76.50	1	77.40	76.50	0	7,972	0.00%
2021/06/02	0	0.00	1	76.20	76.30	-1	8,151	-0.01%
2021/06/01	1.1	76.91	2.1	76.23	75.90	-1	8,275	-0.01%
2021/05/31	3.1	75.35	5.5	75.81	75.50	-2.4	8,555	-0.03%
2021/05/28	3.5	75.74	5	75.82	76.00	-1.5	9,043	-0.02%
2021/05/27	5	73.36	1	72.50	73.10	4	9,086	0.04%
2021/05/26	2	72.35	1.1	72.24	73.10	1	9,156	0.01%
2021/05/25	2.1	71.00	4	71.12	70.80	-2	9,256	-0.02%
2021/05/24	0	0.00	0.1	70.80	70.90	-0.1	9,310	0.00%
2021/05/21	1.1	70.75	2	70.20	69.30	-0.9	9,384	-0.01%
2021/05/20	0	0.00	7	67.91	69.10	-7	9,449	-0.07%
2021/05/19	2.3	66.92	3	67.67	66.80	-0.7	9,421	-0.01%
2021/05/18	18	65.92	2	68.00	68.20	16	9,433	0.17%
2021/05/17	8	65.81	18	64.95	64.80	-10	9,396	-0.11%
2021/05/14	6	61.58	1	64.00	61.80	5	9,156	0.05%
2021/05/13	13	62.44	16	62.09	61.80	-3	9,102	-0.03%
2021/05/12	10	64.72	2	66.05	64.20	8	9,007	0.09%
2021/05/11	1	73.00	7	72.86	71.20	-6	8,858	-0.07%
2021/05/10	1	77.10	2	75.35	76.30	-1	8,857	-0.01%
2021/05/07	2	74.25	2	73.90	74.90	0	8,907	0.00%
2021/05/06	3	73.23	0	0.00	72.90	3	9,028	0.03%
2021/05/05	3	73.17	0	0.00	72.00	3	9,040	0.03%
2021/05/04	1	75.60	9.2	73.38	73.00	-8.2	9,100	-0.09%
2021/05/03	6.2	79.34	1.2	78.00	77.90	5	9,052	0.06%
2021/04/29	6.2	81.44	2	81.50	80.80	4.2	9,174	0.05%
2021/04/28	1.6	81.54	0	0.00	81.30	1.6	9,278	0.02%
2021/04/27	1	82.00	3	81.93	81.70	-2	9,791	-0.02%
2021/04/26	1	82.40	3	82.70	82.10	-2	9,888	-0.02%
2021/04/23	3	82.67	0	0.00	82.70	3	9,983	0.03%
2021/04/22	4.1	83.20	2.5	82.77	82.30	1.6	10,015	0.02%
2021/04/21	13.1	83.95	8	84.36	83.40	5.1	9,934	0.05%
2021/04/20	4.4	85.95	7.1	85.50	86.00	-2.7	9,803	-0.03%
2021/04/19	1.1	83.96	3	84.03	84.00	-1.9	9,789	-0.02%
2021/04/16	0	0.00	1	83.00	81.90	-1	9,788	-0.01%
2021/04/14	3	81.53	2	80.80	81.20	1	10,053	0.01%
2021/04/13	0.5	81.70	17.5	82.13	81.60	-17	10,045	-0.17%
2021/04/12	3	83.33	10.1	83.13	82.30	-7.1	10,087	-0.07%
2021/04/09	11.1	84.49	4	83.90	83.60	7.1	10,053	0.07%
2021/04/08	0	0.00	2	83.40	82.90	-2	9,934	-0.02%
2021/04/07	4	82.53	2	82.70	82.70	2	9,982	0.02%
2021/04/06	3	82.70	1	82.40	82.90	2	10,037	0.02%
2021/04/01	2	81.55	0.1	82.00	81.70	1.9	10,090	0.02%
2021/03/30	2	83.10	0	0.00	83.00	2	10,210	0.02%
2021/03/29	0	0.00	8	84.08	83.50	-8	10,311	-0.08%
2021/03/26	0	0.00	4	83.78	84.30	-4	10,426	-0.04%
2021/03/24	2	83.35	0	0.00	83.10	2	10,717	0.02%
2021/03/23	13	85.81	0	0.00	84.10	13	10,757	0.12%
2021/03/22	13	83.58	1	83.90	84.50	12	10,753	0.11%
2021/03/19	6	83.77	0	0.00	83.70	6	10,853	0.06%
2021/03/18	2	86.00	5	85.70	85.70	-3	10,791	-0.03%
2021/03/17	1	85.50	2	85.30	84.80	-1	10,871	-0.01%
2021/03/16	0	0.00	9	84.81	85.00	-9	10,968	-0.08%
2021/03/15	0	0.00	4	84.90	84.70	-4	11,109	-0.04%
2021/03/11	5	83.10	0	0.00	83.80	5	11,408	0.04%
2021/03/08	2	84.40	0	0.00	83.10	2	11,923	0.02%
2021/03/05	4	86.25	0	0.00	86.00	4	11,813	0.03%
2021/03/04	5	88.92	15.7	88.70	88.00	-10.7	11,800	-0.09%
2021/03/03	18	88.25	43.6	87.94	86.90	-25.6	11,497	-0.22%
2021/03/02	2	86.05	4	85.58	84.70	-2	10,728	-0.02%
2021/02/26	0	0.00	12.1	84.77	85.80	-12.1	10,785	-0.11%
2021/02/25	1.2	85.57	22	86.05	86.10	-20.8	10,882	-0.19%
2021/02/24	2	85.90	113	86.38	85.50	-111	10,861	-1.02%	大賣/鉅額交易
2021/02/23	6	85.88	230.3	85.49	85.50	-224.3	10,941	-2.05%	大賣/鉅額交易
2021/02/22	16	85.28	60	85.48	85.20	-44	11,050	-0.40%
2021/02/19	14.5	84.69	351	84.48	84.00	-336.6	11,093	-3.03%	大賣/鉅額交易
2021/02/17	4	83.80	0.5	83.30	84.20	3.5	11,427	0.03%
2021/02/05	13	80.72	5.3	80.79	80.60	7.7	11,468	0.07%
2021/02/04	6	80.30	6	80.12	80.00	0	11,811	0.00%
2021/02/03	0.1	80.80	0	0.00	80.40	0.1	12,214	0.00%
2021/02/02	0	0.00	2	81.60	81.20	-2	12,580	-0.02%
2021/02/01	1	80.70	1	80.70	80.80	0	12,892	0.00%
2021/01/29	7	83.24	1	83.20	82.50	6	13,188	0.05%
2021/01/28	0.1	82.90	1	83.20	83.10	-0.9	13,491	-0.01%
2021/01/27	2.2	83.84	2	84.40	84.90	0.2	13,657	0.00%
2021/01/26	2	84.00	1	86.30	83.80	1	14,290	0.01%
2021/01/25	1	86.20	1	86.20	86.20	0	14,724	0.00%
2021/01/22	7	87.79	23	87.31	88.30	-16	15,040	-0.11%
2021/01/21	1	86.70	23	86.29	85.20	-22	14,644	-0.15%
2021/01/20	30	87.44	43	87.84	85.00	-13	14,981	-0.09%
2021/01/19	2	82.80	0.5	82.70	84.00	1.5	12,243	0.01%
2021/01/18	3	82.93	7	81.94	82.30	-4	12,257	-0.03%
2021/01/15	3	80.37	1	79.90	79.90	2	12,353	0.02%
2021/01/14	1	81.10	3.5	81.46	82.30	-2.5	13,122	-0.02%
2021/01/13	4.1	80.85	9.5	79.96	80.50	-5.4	14,496	-0.04%
2021/01/12	12.4	78.96	3.5	79.61	77.40	8.9	15,443	0.06%
2021/01/11	8.1	82.78	4	83.68	82.80	4.1	13,101	0.03%
2021/01/08	2	84.55	16.5	84.22	84.50	-14.5	15,124	-0.10%