富采 (3714)-日盛-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
44.95
漲跌
▲1.90
漲幅
+4.41%
成交量
4,054張
產業
上市光電類股
585人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-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

日盛-新竹券商分點個股進出
日盛-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
2023/04/07	6	52.92	2	52.40	52.40	4	4,439	0.09%
2023/04/06	12	52.64	0	0.00	52.30	12	4,413	0.27%
2023/03/31	5	53.34	3	54.27	53.20	2	4,374	0.05%
2023/03/30	0	0.00	1	53.40	53.10	-1	4,330	-0.02%
2023/03/29	14	53.45	14	54.56	53.10	0	4,316	0.00%
2023/03/28	13	53.48	12	53.86	53.30	1	4,231	0.02%
2023/03/27	48	54.71	14	55.66	54.00	34	4,160	0.82%
2023/03/24	12	54.34	73	55.48	55.70	-61	3,841	-1.59%
2023/03/23	42	51.09	2	50.95	50.70	40	3,376	1.18%
2023/03/22	2	51.00	1	50.90	51.00	1	3,377	0.03%
2023/03/21	2	49.60	0	0.00	49.25	2	3,369	0.06%
2023/03/20	1	48.50	0	0.00	48.80	1	3,368	0.03%
2023/03/17	3	48.05	0	0.00	48.25	3	3,403	0.09%
2023/03/15	12	48.07	3	48.40	48.00	9	3,425	0.26%
2023/03/14	0	48.50	1	47.85	48.15	-1	3,446	-0.03%
2023/03/13	7	48.05	4	47.98	48.85	3	3,453	0.09%
2023/03/10	9	48.94	21	48.79	48.50	-12	3,450	-0.35%
2023/03/09	2	50.30	2	50.80	50.00	0	3,442	0.00%
2023/03/08	0	0.00	3	51.20	51.10	-3	3,450	-0.09%
2023/03/07	1.1	50.37	2	50.10	50.50	-0.9	3,408	-0.03%
2023/03/06	4	50.25	5	50.12	50.10	-1	3,385	-0.03%
2023/03/03	9	48.26	12	48.27	48.65	-3	3,309	-0.09%
2023/03/02	6	46.33	0	0.00	46.45	6	3,204	0.19%
2023/03/01	6	47.27	2	47.03	47.15	4	3,136	0.13%
2023/02/24	4	49.18	0.5	49.35	49.15	3.5	3,040	0.12%
2023/02/23	0.5	50.40	14	50.37	50.10	-13.5	3,013	-0.45%
2023/02/22	0	0.00	4	49.15	49.15	-4	2,991	-0.13%
2023/02/20	4	50.18	0	0.00	50.40	4	3,075	0.13%
2023/02/17	4	49.96	0	0.00	49.80	4	3,135	0.13%
2023/02/15	0	0.00	31.3	48.36	48.35	-31.3	3,309	-0.94%
2023/02/14	1	48.85	0	0.00	48.70	1	3,360	0.03%
2023/02/13	0	0.00	0.1	48.85	48.60	-0.1	3,486	0.00%
2023/02/10	3	48.60	4.4	48.96	48.60	-1.4	3,575	-0.04%
2023/02/09	7	49.62	2	49.58	49.50	5	3,584	0.14%
2023/02/08	0	0.00	1	50.50	50.30	-1	3,610	-0.03%
2023/02/07	6	49.48	5	50.30	50.40	1	3,610	0.03%
2023/02/06	0.5	50.50	0	0.00	50.20	0.5	3,620	0.01%
2023/02/03	0	0.00	0.3	50.60	50.50	-0.3	3,572	-0.01%
2023/02/02	2	50.90	3	51.63	51.00	-1	3,538	-0.03%
2023/02/01	12	50.60	1	50.70	51.20	11	3,466	0.32%
2023/01/31	2.3	49.87	32	49.80	50.00	-29.7	3,418	-0.87%
2023/01/30	1	49.45	11	49.50	49.15	-10	3,377	-0.30%
2023/01/17	0	0.00	15	48.71	48.75	-15	3,342	-0.45%
2023/01/16	0	0.00	22.5	48.84	48.75	-22.5	3,342	-0.67%
2023/01/13	13	49.35	9	48.91	48.85	4	3,331	0.12%
2023/01/12	0	0.00	1	50.20	49.30	-1	3,357	-0.03%
2023/01/11	1	50.50	1	50.50	50.20	0	3,330	0.00%
2023/01/10	1.2	49.78	8	49.88	50.10	-6.9	3,233	-0.21%
2023/01/09	4	48.26	20.5	47.63	48.35	-16.5	3,069	-0.54%
2023/01/06	3.1	46.82	0	0.00	46.25	3.1	3,021	0.10%
2023/01/05	0.1	47.50	6	47.93	48.05	-5.9	3,003	-0.20%
2023/01/04	2	45.65	3	46.10	46.60	-1	2,941	-0.03%
2022/12/30	3	44.75	3	44.70	44.75	0	2,972	0.00%
2022/12/29	3	44.90	3	44.75	44.90	0	2,986	0.00%
2022/12/28	0.1	46.20	5	46.00	45.60	-4.9	3,008	-0.16%
2022/12/27	0	0.00	0.1	46.85	46.60	-0.1	3,005	0.00%
2022/12/26	7	46.50	3	46.30	46.40	4	3,021	0.13%
2022/12/23	0	0.00	2	46.60	46.60	-2	3,058	-0.07%
2022/12/22	0	0.00	1	47.25	47.05	-1	3,086	-0.03%
2022/12/21	0	0.00	3	47.25	47.00	-3	3,128	-0.10%
2022/12/20	2	47.03	0.3	47.70	46.75	1.7	3,162	0.05%
2022/12/19	1.1	47.27	1	48.70	48.45	0.1	3,271	0.00%
2022/12/16	0	0.00	3	48.80	48.70	-3	3,311	-0.09%
2022/12/15	8	48.70	0	0.00	48.85	8	3,281	0.24%
2022/12/14	2.1	49.14	6	49.02	49.20	-3.9	3,271	-0.12%
2022/12/13	0.2	47.30	4	48.05	48.25	-3.8	3,195	-0.12%
2022/12/12	1	45.40	0	0.00	46.10	1	3,125	0.03%
2022/12/09	1	47.30	0	0.00	46.45	1	3,163	0.03%
2022/12/08	22	46.60	0	0.00	46.60	22	3,139	0.70%
2022/12/07	0	0.00	1.1	47.09	46.10	-1.1	3,151	-0.03%
2022/12/05	0	0.00	0.2	48.40	48.25	-0.2	3,117	-0.01%
2022/12/01	0	0.00	17	47.40	47.30	-17	3,097	-0.55%
2022/11/30	17	46.33	29.2	47.10	47.00	-12.2	3,108	-0.39%
2022/11/29	0	0.00	1	45.50	45.90	-1	3,088	-0.03%
2022/11/24	0	0.00	35	46.40	46.50	-35	3,140	-1.11%
2022/11/23	0	0.00	18	46.12	46.00	-18	3,177	-0.57%
2022/11/22	1	45.80	0	0.00	45.75	1	3,204	0.03%
2022/11/18	0	0.00	2	46.15	45.75	-2	3,220	-0.06%
2022/11/15	17	46.10	2	45.53	46.20	15	3,176	0.47%
2022/11/14	0	0.00	0.2	46.40	46.00	-0.2	3,231	-0.01%
2022/11/11	2	44.80	3	45.23	44.95	-1	3,195	-0.03%
2022/11/10	2	44.15	10	44.13	44.45	-8	3,173	-0.25%
2022/11/09	6	43.97	22.2	43.88	44.25	-16.2	3,162	-0.51%
2022/11/08	1	44.00	30.2	42.96	42.95	-29.2	3,088	-0.95%
2022/11/07	0	0.00	3.5	41.03	41.65	-3.5	3,075	-0.11%
2022/11/02	7	42.27	17	42.25	42.45	-10	3,087	-0.32%
2022/11/01	0	0.00	0	41.35	41.35	0	3,085	0.00%
2022/10/28	40	40.95	0	0.00	40.55	40	3,167	1.26%
2022/10/27	0	0.00	15	42.40	42.60	-15	3,166	-0.47%
2022/10/26	8	41.04	0.4	41.40	41.25	7.6	3,229	0.24%
2022/10/21	8	42.31	3	42.50	42.15	5	3,345	0.15%
2022/10/17	0	0.00	1	42.62	43.00	-1	3,842	-0.03%
2022/10/13	7	41.31	0	0.00	40.55	7	3,890	0.18%
2022/10/12	1	41.50	1	42.10	42.25	0	3,880	0.00%
2022/10/07	10	43.10	0	0.00	43.05	10	3,897	0.26%
2022/10/06	5	43.87	0	0.00	43.50	5	3,908	0.13%
2022/10/05	6	43.93	0	0.00	43.25	6	3,915	0.15%
2022/10/04	0	0.00	1.5	43.00	43.10	-1.5	3,920	-0.04%
2022/09/30	32	39.94	1	40.75	41.45	31	3,944	0.79%
2022/09/26	29	41.43	65	41.90	40.20	-36	4,066	-0.89%
2022/09/23	17	43.94	3.5	44.46	43.90	13.5	4,046	0.33%
2022/09/22	2	45.10	2	44.80	45.45	0	4,042	0.00%
2022/09/21	3	45.83	2	45.80	45.65	1	4,062	0.02%
2022/09/20	3	46.40	0	0.00	46.30	3	4,082	0.07%
2022/09/19	3	46.25	3	46.20	46.25	0	4,136	0.00%
2022/09/16	19	47.27	1	47.10	46.85	18	4,217	0.43%
2022/09/14	2	47.88	0	0.00	48.15	2	4,373	0.05%
2022/09/13	1	49.00	0	0.00	48.75	1	4,449	0.02%
2022/09/08	1	48.25	0	0.00	48.85	1	4,719	0.02%
2022/09/06	5	48.69	1.5	49.28	48.50	3.5	4,851	0.07%
2022/09/01	2	51.35	11.1	51.60	51.60	-9.1	4,929	-0.18%
2022/08/31	0	0.00	1	51.60	51.60	-1	4,911	-0.02%
2022/08/30	1	51.10	0	0.00	51.40	1	4,966	0.02%
2022/08/29	1	49.80	2	49.93	49.90	-1	4,957	-0.02%
2022/08/26	2	51.80	0	0.00	51.60	2	4,968	0.04%
2022/08/25	1	51.20	2	51.85	51.80	-1	5,039	-0.02%
2022/08/23	2	51.00	1	50.90	50.90	1	5,206	0.02%
2022/08/22	1	52.00	2	51.60	51.30	-1	5,278	-0.02%
2022/08/19	1	52.80	2.7	52.64	52.70	-1.7	5,298	-0.03%
2022/08/18	3	51.70	42.2	51.74	51.30	-39.2	5,309	-0.74%
2022/08/16	0	0.00	43	51.35	51.40	-43	5,307	-0.81%
2022/08/12	0.2	50.40	0	0.00	50.40	0.2	5,469	0.00%
2022/08/09	2	47.30	0	0.00	47.35	2	5,969	0.03%
2022/08/08	1	47.40	0	0.00	47.65	1	6,011	0.02%
2022/08/05	2	47.98	0	0.00	48.35	2	6,018	0.03%
2022/08/04	1	46.70	0	0.00	47.50	1	6,038	0.02%
2022/08/02	13	47.48	0	0.00	47.50	13	6,116	0.21%
2022/07/29	2	49.50	10	49.60	49.45	-8	6,219	-0.13%
2022/07/28	0	0.00	2	48.80	48.70	-2	6,266	-0.03%
2022/07/27	46	49.67	45.1	50.13	49.65	0.9	6,253	0.01%
2022/07/26	20	52.17	21	52.69	51.60	-1	6,171	-0.02%
2022/07/25	1	51.00	2	51.10	51.60	-1	5,855	-0.02%
2022/07/22	2	51.20	6	51.20	51.20	-4	5,928	-0.07%
2022/07/21	0	0.00	5.5	51.29	51.70	-5.5	6,093	-0.09%
2022/07/20	2	50.60	2	50.60	50.60	0	6,118	0.00%
2022/07/19	6	50.52	0	0.00	50.50	6	6,239	0.10%
2022/07/18	3	50.23	6	50.17	50.40	-3	6,351	-0.05%
2022/07/15	17	48.66	2	49.30	49.30	15	6,377	0.24%
2022/07/14	3	48.30	2	47.05	48.55	1	6,424	0.02%
2022/07/13	1	47.60	6	47.58	47.35	-5	6,440	-0.08%
2022/07/12	0.1	46.10	0	0.00	46.10	0.1	6,520	0.00%
2022/07/11	0	0.00	3	48.80	48.55	-3	6,623	-0.05%
2022/07/08	3	48.67	1	48.45	48.50	2	6,674	0.03%
2022/07/07	0	0.00	9.1	45.93	47.85	-9.1	6,678	-0.14%
2022/07/06	34.4	47.34	3	47.30	45.65	31.4	6,726	0.47%
2022/07/04	0	0.00	1.2	47.75	47.75	-1.2	6,924	-0.02%
2022/07/01	14	49.15	1.2	50.41	47.55	12.8	6,997	0.18%
2022/06/30	4.2	50.75	2	50.50	50.70	2.2	6,946	0.03%
2022/06/29	0	0.00	1	53.00	52.60	-1	6,934	-0.01%
2022/06/28	100.2	52.46	12	52.68	52.40	88.2	6,962	1.27%
2022/06/27	0.3	51.90	0	0.00	52.10	0.3	7,128	0.00%
2022/06/24	0	0.00	3	51.73	51.00	-3	7,542	-0.04%
2022/06/23	3	49.90	16	50.00	49.45	-13	7,530	-0.17%
2022/06/22	13	50.49	11	49.77	49.70	2	7,538	0.03%
2022/06/21	2	51.95	16	52.00	52.00	-14	7,515	-0.19%
2022/06/20	16.2	49.90	89	50.57	49.30	-72.8	7,558	-0.96%
2022/06/17	8	52.18	50	52.46	52.10	-42	7,487	-0.56%
2022/06/16	4	55.28	3	54.30	53.90	1	7,518	0.01%
2022/06/15	6	56.88	2	57.15	56.50	4	7,647	0.05%
2022/06/14	3	56.97	4	57.05	57.40	-1	7,829	-0.01%
2022/06/13	1	57.50	2	57.80	57.50	-1	7,996	-0.01%
2022/06/10	2.2	59.75	3	59.57	59.60	-0.8	8,249	-0.01%
2022/06/09	1	60.60	0	0.00	60.70	1	8,367	0.01%
2022/06/08	6.2	60.92	4	60.90	60.40	2.2	8,512	0.03%
2022/06/07	11	61.71	0	0.00	61.90	11	8,811	0.12%
2022/06/01	0	0.00	1	63.00	62.90	-1	10,022	-0.01%
2022/05/27	2	63.50	13	62.90	63.00	-11	11,305	-0.10%
2022/05/26	2	63.45	11	63.45	62.50	-9	11,909	-0.08%
2022/05/24	0	0.00	4	62.50	61.40	-4	13,840	-0.03%
2022/05/23	1	63.50	3	62.53	62.50	-2	14,306	-0.01%
2022/05/20	13	62.50	2	62.95	63.00	11	15,161	0.07%
2022/05/19	11	61.68	15	63.26	63.80	-4	15,365	-0.03%
2022/05/18	17	61.92	0	0.00	61.80	17	15,854	0.11%
2022/05/17	0	0.00	5	62.10	62.50	-5	16,321	-0.03%
2022/05/13	20	58.82	2	59.00	59.10	18	18,237	0.10%
2022/05/12	0	0.00	4	58.70	57.50	-4	18,911	-0.02%
2022/05/10	5	57.96	23	58.06	58.90	-18	20,231	-0.09%
2022/05/09	28	57.93	6	57.63	57.10	22	21,633	0.10%
2022/05/06	2	59.90	2	60.00	60.80	0	22,152	0.00%
2022/05/05	8	60.78	24	60.69	60.60	-16	22,940	-0.07%
2022/05/04	4	59.90	1	59.60	59.60	3	23,710	0.01%
2022/05/03	2	59.65	42	60.01	60.50	-40	24,349	-0.16%
2022/04/29	39	58.82	5	59.68	58.70	34	25,173	0.14%
2022/04/28	2	59.20	3	58.57	58.90	-1	25,896	0.00%
2022/04/27	6	57.57	1	58.10	57.90	5	27,075	0.02%
2022/04/26	1	59.50	0	0.00	59.20	1	28,268	0.00%
2022/04/25	16	59.57	4	59.25	59.10	12	29,290	0.04%
2022/04/22	8.4	61.97	2	61.70	62.10	6.4	30,060	0.02%
2022/04/20	1	62.00	17	62.16	62.10	-16	31,446	-0.05%
2022/04/19	2	63.00	0	0.00	62.40	2	32,364	0.01%
2022/04/18	4	62.33	6	62.50	62.30	-2	33,514	-0.01%
2022/04/15	9	63.46	13	63.50	62.90	-4	34,592	-0.01%
2022/04/14	3	64.93	2	65.95	65.50	1	35,611	0.00%
2022/04/13	1	65.30	0	0.00	65.80	1	36,100	0.00%
2022/04/12	15	65.51	3	65.37	64.80	12	36,756	0.03%
2022/04/11	28	65.57	36	66.79	65.50	-8	36,704	-0.02%
2022/04/08	1	68.50	0	0.00	68.60	1	36,499	0.00%
2022/04/07	6	69.38	3	69.13	68.40	3	36,448	0.01%
2022/04/06	4	70.13	5	70.40	70.40	-1	36,319	0.00%
2022/04/01	6	70.72	2	71.00	71.20	4	36,277	0.01%
2022/03/31	4	72.33	3.1	72.06	71.50	0.9	36,243	0.00%
2022/03/30	31	72.76	6	72.72	72.20	25	36,175	0.07%
2022/03/29	12	73.69	35	73.98	73.90	-23	35,984	-0.06%
2022/03/25	1	70.70	1	70.70	70.70	0	35,455	0.00%
2022/03/24	2	71.20	8	71.21	72.10	-6	35,367	-0.02%
2022/03/23	2	71.60	0	0.00	71.60	2	35,323	0.01%
2022/03/21	23	71.87	8	72.38	72.30	15	35,157	0.04%
2022/03/18	2	70.00	2	70.60	71.80	0	35,096	0.00%
2022/03/17	2	70.40	10	70.85	71.60	-8	34,960	-0.02%
2022/03/16	4	69.23	2	69.75	68.50	2	34,790	0.01%
2022/03/15	6	68.60	5	69.10	69.40	1	34,637	0.00%
2022/03/14	2	71.40	3	71.60	71.20	-1	34,394	0.00%
2022/03/11	2	71.25	4	71.65	71.10	-2	34,263	-0.01%
2022/03/10	13.8	71.17	16	71.97	71.00	-2.2	34,145	-0.01%
2022/03/09	2.3	69.66	7	69.77	69.90	-4.7	33,836	-0.01%
2022/03/08	58.2	69.38	41	69.32	68.60	17.2	33,819	0.05%
2022/03/07	30.9	71.55	12.1	71.75	71.30	18.8	33,300	0.06%
2022/03/04	38.4	75.54	11.1	75.98	74.30	27.3	32,853	0.08%
2022/03/03	22	78.99	4	78.93	78.70	18	32,178	0.06%
2022/03/02	26.4	78.14	20	78.78	78.50	6.4	31,991	0.02%
2022/03/01	16.2	79.23	8	79.33	80.10	8.2	31,546	0.03%
2022/02/25	259.4	83.48	136	80.28	79.00	123.4	30,972	0.40%	大買/大賣/鉅額交易
2022/02/24	28.1	86.95	7	87.13	85.80	21.1	29,671	0.07%
2022/02/23	4	89.08	5	88.82	90.30	-1	29,280	0.00%
2022/02/22	27	88.61	18.1	88.24	86.90	8.9	28,803	0.03%
2022/02/21	33	88.50	4	88.98	88.40	29	27,971	0.10%
2022/02/18	28.1	89.71	9.3	90.37	90.30	18.8	27,695	0.07%
2022/02/17	44.2	92.82	87	92.39	92.00	-42.9	27,061	-0.16%
2022/02/16	29.4	94.77	45.1	95.22	91.80	-15.7	26,492	-0.06%
2022/02/15	37.1	97.92	27.3	96.72	95.30	9.8	25,583	0.04%
2022/02/14	18.1	97.60	24.9	100.04	100.00	-6.8	25,125	-0.03%
2022/02/11	40	100.95	19.2	100.00	100.00	20.9	24,836	0.08%
2022/02/10	48	101.73	2	101.50	101.00	46	24,267	0.19%
2022/02/09	46.5	98.29	49.5	99.24	103.50	-3	23,517	-0.01%
2022/02/08	5	94.28	19.1	94.50	94.80	-14.1	22,098	-0.06%
2022/02/07	19	92.19	20	93.04	93.40	-1	21,517	0.00%
2022/01/26	56.1	89.28	67	89.71	90.00	-10.9	20,715	-0.05%
2022/01/25	39	88.29	23	87.97	86.60	16	20,009	0.08%
2022/01/24	29	91.20	18	91.65	90.80	11	19,444	0.06%
2022/01/21	101	93.69	37	94.59	91.80	64	18,561	0.34%	大買/
2022/01/20	81	96.38	177.5	95.23	96.50	-96.5	17,831	-0.54%	大賣/
2022/01/19	115	94.09	162.9	95.39	95.90	-47.9	16,595	-0.29%	大買/大賣/
2022/01/18	96	93.85	68.1	92.81	91.60	27.9	15,243	0.18%
2022/01/17	30.1	91.43	41.1	92.25	94.20	-11	14,151	-0.08%
2022/01/14	33	88.18	40	88.09	88.00	-7	13,253	-0.05%
2022/01/13	22	89.78	20	90.51	88.60	2	12,515	0.02%
2022/01/12	44	94.44	75	94.66	92.70	-31	11,747	-0.26%
2022/01/11	51	93.16	52.1	93.56	92.70	-1.1	10,845	-0.01%
2022/01/10	17.6	93.29	31.3	93.56	94.20	-13.7	9,689	-0.14%
2022/01/07	29	88.44	84.8	88.09	89.10	-55.8	8,554	-0.65%
2022/01/06	6	85.22	6.1	84.80	85.20	-0.1	7,408	0.00%
2022/01/05	4	81.73	40.1	83.07	84.10	-36.1	6,874	-0.53%
2022/01/04	8	78.91	0	0.00	79.40	8	6,190	0.13%
2022/01/03	15	78.50	2	78.40	79.00	13	6,155	0.21%
2021/12/30	2	76.90	2	76.70	76.70	0	6,102	0.00%
2021/12/29	1	76.90	0.1	77.00	77.10	0.9	6,164	0.01%
2021/12/28	1	77.10	1	78.30	76.70	0	6,198	0.00%
2021/12/27	0	0.00	2	77.40	77.50	-2	6,224	-0.03%
2021/12/24	2	76.20	2	76.60	76.20	0	6,253	0.00%
2021/12/22	3	75.90	8	76.32	75.90	-5	6,285	-0.08%
2021/12/21	1	76.30	0	0.00	76.00	1	6,286	0.02%
2021/12/20	7	76.03	5	75.80	75.80	2	6,313	0.03%
2021/12/17	1	76.50	10	76.60	76.50	-9	6,360	-0.14%
2021/12/16	2	78.20	8	77.55	78.10	-6	6,379	-0.09%
2021/12/15	1	77.00	0	0.00	76.90	1	6,387	0.02%
2021/12/14	3	77.23	2	77.40	76.80	1	6,431	0.02%
2021/12/13	1	78.30	0	0.00	79.50	1	6,391	0.02%
2021/12/10	5.1	78.18	5	77.50	77.30	0.1	6,414	0.00%
2021/12/08	7.1	78.73	2	79.20	78.30	5.1	6,306	0.08%
2021/12/07	1	79.30	5	79.90	79.30	-4	6,251	-0.06%
2021/12/06	10	79.82	6.1	80.49	80.20	3.9	6,240	0.06%
2021/12/03	4	79.35	3	80.00	79.40	1	6,300	0.02%
2021/12/02	38	79.96	1	81.70	79.10	37	6,285	0.59%
2021/12/01	13	78.94	4	78.90	79.60	9	6,132	0.15%
2021/11/30	71	77.32	4	78.58	77.40	67	6,133	1.09%
2021/11/29	3	75.43	12	74.07	75.30	-9	6,152	-0.15%
2021/11/26	4	76.23	41	76.24	76.00	-37	6,160	-0.60%
2021/11/25	2	78.00	42	78.50	78.00	-40	6,182	-0.65%
2021/11/24	1.1	79.53	0	0.00	78.70	1.1	6,157	0.02%
2021/11/23	17.2	81.18	20	81.50	80.20	-2.8	6,120	-0.05%
2021/11/22	3.1	80.71	1	80.30	80.40	2.1	5,966	0.03%
2021/11/19	0	0.00	2.2	78.99	79.00	-2.2	5,948	-0.04%
2021/11/18	2	79.50	1	79.50	79.10	1	6,018	0.02%
2021/11/17	23	79.20	2	78.74	78.70	21.1	6,031	0.35%
2021/11/16	1	79.00	1	79.00	77.30	0	6,117	0.00%
2021/11/15	0	0.00	3	77.80	77.50	-3	6,384	-0.05%
2021/11/12	8	78.48	9	77.93	77.00	-1	6,765	-0.01%
2021/11/11	14	80.16	23	80.83	80.90	-9	6,873	-0.13%
2021/11/10	0	0.00	6.1	79.24	80.90	-6.1	6,888	-0.09%
2021/11/08	7	76.10	0	0.00	76.60	7	7,199	0.10%
2021/11/05	1	76.30	7	76.74	76.90	-6	7,218	-0.08%
2021/11/04	0	0.00	2	76.80	76.50	-2	7,294	-0.03%
2021/11/02	3	75.33	3	74.90	74.80	0	7,505	0.00%
2021/11/01	23	74.73	21.1	75.69	76.80	1.9	7,560	0.03%
2021/10/29	0	0.00	5.5	73.47	73.00	-5.5	7,549	-0.07%
2021/10/28	3	73.70	3	73.37	73.10	0	7,627	0.00%
2021/10/27	5	72.40	3	72.90	72.90	2	7,781	0.03%
2021/10/25	20	72.50	0	0.00	72.80	20	8,451	0.24%
2021/10/22	0	0.00	2	72.15	72.60	-2	8,606	-0.02%
2021/10/21	2	71.80	6	72.27	71.80	-4	8,948	-0.04%
2021/10/20	13	72.33	1	72.40	72.60	12	9,167	0.13%
2021/10/19	0	0.00	3	72.67	72.50	-3	9,722	-0.03%
2021/10/18	0	0.00	1	70.20	70.20	-1	9,712	-0.01%
2021/10/15	0	0.00	27	70.15	70.40	-27	9,721	-0.28%
2021/10/13	3	67.00	3	67.57	66.90	0	9,760	0.00%
2021/10/12	1	68.20	1	67.90	67.90	0	9,755	0.00%
2021/10/08	0	0.00	2.2	69.52	69.40	-2.2	9,755	-0.02%
2021/10/07	0	0.00	11	68.13	69.00	-11	9,784	-0.11%
2021/10/06	29	66.28	6.3	66.58	67.00	22.8	9,789	0.23%
2021/10/05	0	0.00	10	67.80	68.90	-10	9,772	-0.10%
2021/10/04	1	68.50	4	67.78	67.10	-3	9,757	-0.03%
2021/10/01	13	68.87	2	68.10	68.10	11	9,712	0.11%
2021/09/30	1	69.80	0	0.00	71.00	1	9,687	0.01%
2021/09/29	4	69.78	1	70.00	70.00	3	9,686	0.03%
2021/09/28	0	0.00	2	71.40	71.20	-2	9,674	-0.02%
2021/09/27	1	73.20	0.2	72.70	72.30	0.8	9,687	0.01%
2021/09/24	2	72.40	12	72.63	72.40	-10	9,693	-0.10%
2021/09/23	2	69.60	2	70.10	69.60	0	9,649	0.00%
2021/09/22	3.1	69.87	1	69.80	69.80	2.1	9,632	0.02%
2021/09/17	6	70.80	4	71.20	71.80	2	9,625	0.02%
2021/09/16	11	71.10	4	71.45	71.10	7	9,620	0.07%
2021/09/15	9	71.99	7.1	73.30	71.80	1.9	9,620	0.02%
2021/09/14	7	73.39	2	73.00	73.80	5	9,572	0.05%
2021/09/13	1	73.20	0	0.00	73.10	1	9,618	0.01%
2021/09/10	12	72.99	2	73.80	73.80	10	9,745	0.10%
2021/09/09	6	71.77	4	72.53	72.80	2	9,923	0.02%
2021/09/08	9.9	72.64	11	72.54	72.00	-1.1	10,010	-0.01%
2021/09/07	6	74.30	2	73.90	74.30	4	9,933	0.04%
2021/09/06	6.1	74.72	5	74.92	74.20	1.1	9,903	0.01%
2021/09/03	1	76.20	0.5	76.60	76.60	0.5	9,837	0.01%
2021/09/01	3	77.43	5	77.30	78.30	-2	9,711	-0.02%
2021/08/31	0	0.00	21	77.27	77.30	-21	9,659	-0.22%
2021/08/30	8	76.14	3	76.17	76.30	5	9,577	0.05%
2021/08/27	1	75.40	6	76.00	76.10	-5	9,578	-0.05%
2021/08/26	6	75.48	3	75.53	75.20	3	9,574	0.03%
2021/08/25	11	76.35	4	76.48	76.50	7	9,540	0.07%
2021/08/24	4.1	75.14	1	74.00	73.90	3.1	9,429	0.03%
2021/08/23	4	74.23	3	74.50	75.70	1	9,357	0.01%
2021/08/20	21	73.89	8	73.78	73.30	13	9,330	0.14%
2021/08/19	30	77.46	4	75.13	74.90	26	9,186	0.28%
2021/08/18	31	80.43	7	80.06	81.20	24	8,892	0.27%
2021/08/17	19	84.24	28.5	84.65	84.00	-9.5	8,497	-0.11%
2021/08/16	10	83.61	111	82.37	83.90	-101	8,034	-1.26%	大賣/鉅額交易
2021/08/13	9	81.52	31	83.27	81.40	-22	7,646	-0.29%
2021/08/12	15	75.01	2	75.50	76.00	13	7,064	0.18%
2021/08/11	2.5	73.94	1.1	75.51	73.90	1.4	7,098	0.02%
2021/08/10	23	74.94	5	75.34	74.90	18	7,179	0.25%
2021/08/09	31	78.89	17	79.49	77.40	14	7,331	0.19%
2021/08/06	41	80.93	15	80.93	80.80	26	7,261	0.36%
2021/08/05	10	84.85	4	84.68	84.00	6	7,248	0.08%
2021/08/04	12	83.83	8	84.13	84.40	4	7,301	0.05%
2021/08/03	42	83.56	20	83.50	83.50	22	7,288	0.30%
2021/08/02	40	83.61	16.2	84.12	84.30	23.8	7,256	0.33%
2021/07/30	50	83.73	24	83.15	82.00	26	7,091	0.37%
2021/07/29	4	82.70	144	83.40	83.80	-140	6,713	-2.09%	大賣/鉅額交易
2021/07/28	3	78.33	0	0.00	79.40	3	6,486	0.05%
2021/07/27	27	83.40	28.2	82.00	81.70	-1.2	6,537	-0.02%
2021/07/26	15	81.30	8.5	80.82	82.30	6.5	6,339	0.10%
2021/07/23	25	81.00	41.2	80.64	80.20	-16.2	6,147	-0.26%
2021/07/22	5	74.58	11	75.16	75.20	-6	5,639	-0.11%
2021/07/21	5	72.70	4.2	72.02	71.20	0.8	5,646	0.01%
2021/07/20	16.1	73.10	1.9	73.57	72.10	14.2	5,685	0.25%
2021/07/19	3	74.90	0.2	75.10	74.80	2.8	5,711	0.05%
2021/07/15	0	76.00	0	0.00	76.00	0	6,155	0.00%
2021/07/14	5	76.04	5	75.80	75.90	0	6,469	0.00%
2021/07/13	0	0.00	5	78.94	77.50	-5	6,575	-0.08%
2021/07/09	0	0.00	1	76.60	76.30	-1	6,595	-0.02%
2021/07/07	0	0.00	6	77.05	77.00	-6	6,822	-0.09%
2021/07/06	1	78.00	0	0.00	78.00	1	6,965	0.01%
2021/07/05	6	79.23	3	79.10	79.10	3	7,200	0.04%
2021/07/02	10	76.70	10	78.10	77.80	0	7,272	0.00%
2021/07/01	2	76.90	0	0.00	76.70	2	7,342	0.03%
2021/06/30	9	78.90	0	0.00	78.50	9	7,399	0.12%
2021/06/29	2	77.50	0	0.00	77.50	2	7,484	0.03%
2021/06/28	3	78.30	0	0.00	78.20	3	7,517	0.04%
2021/06/25	2	79.70	0	0.00	79.60	2	7,529	0.03%
2021/06/24	0	0.00	4	80.03	79.70	-4	7,529	-0.05%
2021/06/23	0.2	79.40	8	79.66	79.40	-7.8	7,520	-0.10%
2021/06/22	9	79.28	2	79.85	79.40	7	7,527	0.09%
2021/06/21	14	80.44	2.1	80.27	79.70	11.9	7,593	0.16%
2021/06/18	11.1	81.86	13	80.79	78.20	-1.9	7,613	-0.02%
2021/06/17	24	78.11	28	78.52	80.00	-4	7,505	-0.05%
2021/06/16	0.1	77.00	0	0.00	76.60	0.1	7,592	0.00%
2021/06/15	0	0.00	1	76.90	77.50	-1	7,667	-0.01%
2021/06/09	3	74.70	1	74.60	74.60	2	7,867	0.03%
2021/06/08	0.1	76.80	0	0.00	76.10	0.1	7,877	0.00%
2021/06/07	1	76.40	3	75.83	77.00	-2	7,884	-0.03%
2021/06/04	7	75.53	2.2	75.71	75.10	4.8	7,892	0.06%
2021/06/03	0	0.00	7	77.07	76.50	-7	7,972	-0.09%
2021/06/02	1	75.70	2	75.75	76.30	-1	8,151	-0.01%
2021/06/01	6	76.98	7	76.90	75.90	-1	8,275	-0.01%
2021/05/31	12.1	75.57	0	0.00	75.50	12.1	8,555	0.14%
2021/05/26	2	73.00	5	73.00	73.10	-3	9,156	-0.03%
2021/05/25	2	70.95	6	71.00	70.80	-4	9,256	-0.04%
2021/05/24	28	69.44	65	69.74	70.90	-37	9,310	-0.40%
2021/05/21	43	69.35	0	0.00	69.30	43	9,384	0.46%
2021/05/20	0	0.00	2	68.60	69.10	-2	9,449	-0.02%
2021/05/19	3	67.37	5	67.16	66.80	-2	9,421	-0.02%
2021/05/18	2	66.50	13	66.09	68.20	-11	9,433	-0.12%
2021/05/17	16	65.58	18	65.92	64.80	-2	9,396	-0.02%
2021/05/14	16	63.20	14	63.76	61.80	2	9,156	0.02%
2021/05/13	86	60.85	34	62.66	61.80	52	9,102	0.57%
2021/05/12	21.3	65.45	13	66.22	64.20	8.3	9,007	0.09%
2021/05/11	6	72.37	21	71.39	71.20	-15	8,858	-0.17%
2021/05/10	0	0.00	30	74.74	76.30	-30	8,857	-0.34%
2021/05/07	4.5	74.54	23	74.83	74.90	-18.5	8,907	-0.21%
2021/05/06	10	73.52	1.9	72.69	72.90	8.1	9,028	0.09%
2021/05/05	5	73.14	5	74.10	72.00	0	9,040	0.00%
2021/05/04	26.9	74.63	9	72.80	73.00	17.9	9,100	0.20%
2021/05/03	49.5	78.80	13.6	78.40	77.90	35.9	9,052	0.40%
2021/04/29	4.3	81.01	0	0.00	80.80	4.3	9,174	0.05%
2021/04/28	0	0.00	71	81.78	81.30	-71	9,278	-0.77%
2021/04/27	3.1	81.80	3	81.90	81.70	0.1	9,791	0.00%
2021/04/26	0	0.00	2	82.25	82.10	-2	9,888	-0.02%
2021/04/23	2	82.60	1	83.40	82.70	1	9,983	0.01%
2021/04/22	3	84.13	31.1	82.60	82.30	-28.1	10,015	-0.28%
2021/04/21	19	85.27	18.1	84.37	83.40	0.9	9,934	0.01%
2021/04/20	7	85.53	38	85.72	86.00	-31	9,803	-0.32%
2021/04/19	5	83.98	14	83.91	84.00	-9	9,789	-0.09%
2021/04/16	19	82.32	21	82.87	81.90	-2	9,788	-0.02%
2021/04/15	1	81.80	2	81.70	82.20	-1	9,946	-0.01%
2021/04/14	13	81.26	4	81.83	81.20	9	10,053	0.09%
2021/04/13	7	81.93	13	81.93	81.60	-6	10,045	-0.06%
2021/04/12	26	83.19	3	82.93	82.30	23	10,087	0.23%
2021/04/09	14	84.40	51	84.50	83.60	-37	10,053	-0.37%
2021/04/08	1	83.20	10.5	83.10	82.90	-9.5	9,934	-0.10%
2021/04/07	7	82.74	0	0.00	82.70	7	9,982	0.07%
2021/04/06	10	82.95	3	82.43	82.90	7	10,037	0.07%
2021/04/01	27	81.89	41	81.51	81.70	-14	10,090	-0.14%
2021/03/31	9	82.14	9	82.58	82.10	0	10,134	0.00%
2021/03/30	0	83.40	0	0.00	83.00	0	10,210	0.00%
2021/03/29	9	84.08	0.5	84.00	83.50	8.5	10,311	0.08%
2021/03/26	0	0.00	2	83.90	84.30	-2	10,426	-0.02%
2021/03/25	2	83.40	4	83.13	83.00	-2	10,576	-0.02%
2021/03/24	8.2	83.27	1	83.10	83.10	7.2	10,717	0.07%
2021/03/23	11	84.67	0	0.00	84.10	11	10,757	0.10%
2021/03/22	3.1	83.53	1	83.90	84.50	2.1	10,753	0.02%
2021/03/19	73	84.20	16	84.25	83.70	57	10,853	0.53%
2021/03/18	4	85.45	23	86.05	85.70	-19	10,791	-0.18%
2021/03/17	22.1	85.43	4	85.73	84.80	18.1	10,871	0.17%
2021/03/16	3	84.60	62.1	84.69	85.00	-59.1	10,968	-0.54%
2021/03/15	14.1	84.59	1	85.18	84.70	13.1	11,109	0.12%
2021/03/12	18	83.60	0	0.00	83.70	18	11,217	0.16%
2021/03/11	15	83.10	0.1	83.30	83.80	14.9	11,408	0.13%
2021/03/10	11	82.58	0.1	83.20	82.50	10.9	11,617	0.09%
2021/03/09	27.1	81.91	0.1	83.10	82.30	27	11,808	0.23%
2021/03/08	74.1	84.57	0	0.00	83.10	74.1	11,923	0.62%
2021/03/05	32.5	86.32	29.1	86.61	86.00	3.4	11,813	0.03%
2021/03/04	40.5	88.94	19.1	88.61	88.00	21.4	11,800	0.18%
2021/03/03	92.2	88.69	112.4	87.49	86.90	-20.2	11,497	-0.18%	大賣/
2021/03/02	24	86.22	2	86.19	84.70	22	10,728	0.20%
2021/02/26	30	84.87	19	85.15	85.80	11	10,785	0.10%
2021/02/25	8	86.01	29	86.56	86.10	-21	10,882	-0.19%
2021/02/24	22	85.81	28.3	86.16	85.50	-6.3	10,861	-0.06%
2021/02/23	27.5	85.45	7	85.21	85.50	20.5	10,941	0.19%
2021/02/22	5	85.36	17	85.52	85.20	-12	11,050	-0.11%
2021/02/19	62	84.35	1.5	84.59	84.00	60.5	11,093	0.55%
2021/02/18	2	84.10	0	0.00	83.80	2	11,244	0.02%
2021/02/17	15	84.20	65	83.56	84.20	-50	11,427	-0.44%
2021/02/05	4	80.80	4	81.10	80.60	0	11,468	0.00%
2021/02/04	18	80.24	1	80.00	80.00	17	11,811	0.14%
2021/02/03	17	80.99	106	80.80	80.40	-89	12,214	-0.73%	大賣/
2021/02/02	9	81.68	2	80.90	81.20	7	12,580	0.06%
2021/02/01	11	80.75	40	80.60	80.80	-29	12,892	-0.22%
2021/01/29	3	83.37	20.5	83.13	82.50	-17.5	13,188	-0.13%
2021/01/28	17	83.02	7	83.03	83.10	10	13,491	0.07%
2021/01/27	3.5	83.91	6	83.70	84.90	-2.5	13,657	-0.02%
2021/01/26	30	85.08	54	84.81	83.80	-24	14,290	-0.17%
2021/01/25	29	85.96	5	87.12	86.20	24	14,724	0.16%
2021/01/22	22	87.59	23.1	87.66	88.30	-1.1	15,040	-0.01%
2021/01/21	15	85.83	22	86.52	85.20	-7	14,644	-0.05%
2021/01/20	75	88.23	24.5	87.54	85.00	50.5	14,981	0.34%
2021/01/19	55	83.48	20	83.52	84.00	35	12,243	0.29%
2021/01/18	72.5	80.18	42	81.84	82.30	30.5	12,257	0.25%
2021/01/15	26	80.90	4.5	80.62	79.90	21.5	12,353	0.17%
2021/01/14	32	82.25	6	82.17	82.30	26	13,122	0.20%
2021/01/13	12	80.73	13	80.19	80.50	-1	14,496	-0.01%
2021/01/12	25	79.85	32.6	78.44	77.40	-7.6	15,443	-0.05%
2021/01/11	8	83.55	58.5	83.55	82.80	-50.5	13,101	-0.39%
2021/01/08	64.6	85.37	54.5	84.93	84.50	10.1	15,124	0.07%