富采 (3714)-凱基-松山券商分點個股進出

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
45.80
漲跌
▲0.70
漲幅
+1.55%
成交量
3,954張
產業
上市光電類股
581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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	5	45.60	0	0.00	45.80	5	2,623	0.19%
2024/05/20	0	0.00	8	44.49	45.10	-8	2,577	-0.31%
2024/05/17	0	43.90	0	0.00	43.80	0	2,518	0.00%
2024/05/16	0	0.00	2	44.00	44.35	-2	2,553	-0.08%
2024/05/15	0	0.00	3	43.17	43.00	-3	2,494	-0.12%
2024/05/14	0	0.00	6	43.02	42.80	-6	2,512	-0.24%
2024/05/13	0	0.00	2	42.90	42.85	-2	2,509	-0.08%
2024/05/10	1	42.75	1	42.40	43.00	0	2,501	0.00%
2024/05/09	0	0.00	5	43.37	43.45	-5	2,468	-0.20%
2024/05/08	0	0.00	1	43.65	43.65	-1	2,458	-0.04%
2024/05/07	3.2	42.81	0	0.00	43.45	3.2	2,434	0.13%
2024/05/06	0	0.00	21	43.54	43.30	-21	2,390	-0.88%
2024/05/03	1	43.20	0.3	42.60	42.60	0.7	2,330	0.03%
2024/05/02	0	42.92	10	43.00	43.20	-10	2,301	-0.43%
2024/04/30	0	0.00	14	42.54	42.85	-14	2,285	-0.61%
2024/04/29	2	42.60	1	42.55	42.90	1	2,278	0.04%
2024/04/26	3.1	41.36	2	41.95	41.15	1.1	2,234	0.05%
2024/04/25	0	0.00	1	40.50	40.40	-1	2,153	-0.05%
2024/04/23	4	39.80	0	0.00	39.80	4	2,166	0.18%
2024/04/22	4	39.50	1	39.10	39.50	3	2,200	0.14%
2024/04/19	3	38.60	0	0.00	38.55	3	2,174	0.14%
2024/04/18	2	39.65	0	0.00	39.75	2	2,148	0.09%
2024/04/17	0	0.00	2	39.20	39.40	-2	2,144	-0.09%
2024/04/16	0	0.00	0.3	39.25	38.85	-0.3	2,150	-0.01%
2024/04/15	10	40.00	5	39.98	40.20	5	2,150	0.23%
2024/04/12	1	40.00	0	0.00	40.10	1	2,277	0.04%
2024/04/11	1	39.95	2	40.40	40.60	-1	2,264	-0.04%
2024/04/08	0	0.00	1	39.05	38.55	-1	2,167	-0.05%
2024/04/03	2	38.53	4	38.73	38.60	-2	2,164	-0.09%
2024/04/02	2	39.15	0	0.00	39.05	2	2,178	0.09%
2024/04/01	0	0.00	1	38.85	39.50	-1	2,199	-0.05%
2024/03/29	3.1	38.26	0	0.00	38.30	3.1	2,202	0.14%
2024/03/28	1	38.60	0	0.00	38.65	1	2,226	0.04%
2024/03/27	3	38.47	1	39.20	39.00	2	2,225	0.09%
2024/03/26	4.1	38.74	25	39.00	38.60	-20.9	2,198	-0.95%
2024/03/25	1	39.80	1	39.80	39.80	0	2,143	0.00%
2024/03/22	0	0.00	1	40.00	40.05	-1	2,130	-0.05%
2024/03/21	0	0.00	2	40.33	40.25	-2	2,121	-0.09%
2024/03/20	1	39.95	0	0.00	39.90	1	2,123	0.05%
2024/03/19	6	39.93	2	40.05	39.90	4	2,111	0.19%
2024/03/15	5	39.78	2	39.48	39.65	3	2,075	0.14%
2024/03/14	0	0.00	9	40.05	39.90	-9	2,045	-0.44%
2024/03/13	2	40.20	0	0.00	40.20	2	2,022	0.10%
2024/03/11	2	40.35	0	0.00	40.70	2	1,992	0.10%
2024/03/08	3.1	39.97	0	0.00	40.15	3.1	1,979	0.15%
2024/03/07	4.1	41.22	0	0.00	40.95	4.1	1,919	0.21%
2024/03/06	3.3	41.89	2	42.05	41.95	1.3	1,868	0.07%
2024/03/05	4	41.90	6.2	42.22	42.35	-2.2	1,845	-0.12%
2024/03/04	4.1	41.50	1	41.45	41.50	3.1	1,815	0.17%
2024/03/01	10	42.12	10	42.10	42.00	0	1,773	0.00%
2024/02/29	2	42.70	0	0.00	42.90	2	1,732	0.12%
2024/02/27	2	42.85	0	0.00	43.00	2	1,707	0.12%
2024/02/26	5	43.45	1	43.75	43.45	4	1,700	0.24%
2024/02/23	0	0.00	3	44.50	44.30	-3	1,672	-0.18%
2024/02/22	6	45.24	1	45.15	44.95	5	1,673	0.30%
2024/02/21	0	0.00	1.1	44.81	44.65	-1.1	1,669	-0.07%
2024/02/20	2	44.80	0	0.00	44.75	2	1,667	0.12%
2024/02/19	4	44.78	6	45.33	45.10	-2	1,666	-0.12%
2024/02/16	1	43.80	0	0.00	43.70	1	1,655	0.06%
2024/02/15	0	0.00	2	43.10	43.35	-2	1,639	-0.12%
2024/02/05	1	42.00	0	0.00	41.95	1	1,596	0.06%
2024/01/31	4	42.09	0	0.00	42.05	4	1,576	0.25%
2024/01/30	1.1	42.38	0	0.00	42.00	1.1	1,569	0.07%
2024/01/29	0.2	42.73	0	0.00	42.60	0.2	1,565	0.01%
2024/01/24	0	0.00	1	43.90	43.75	-1	1,637	-0.06%
2024/01/23	1	42.80	1	43.45	42.85	0	1,631	0.00%
2024/01/22	4	42.20	4	42.40	42.60	0	1,614	0.00%
2024/01/19	1	42.55	0	0.00	43.05	1	1,569	0.06%
2024/01/18	2	42.83	0.5	43.00	42.50	1.5	1,564	0.10%
2024/01/17	5	42.60	0	0.00	42.60	5	1,551	0.32%
2024/01/16	1	43.40	0	0.00	43.65	1	1,514	0.07%
2024/01/12	1	44.45	0	0.00	44.35	1	1,491	0.07%
2024/01/11	1	44.70	0	0.00	45.05	1	1,498	0.07%
2024/01/10	0	0.00	6	44.51	44.50	-6	1,561	-0.38%
2024/01/09	1	46.15	0	0.00	45.25	1	1,551	0.06%
2024/01/08	5	47.05	2	47.60	46.60	3	1,523	0.20%
2024/01/02	2	46.35	0	0.00	46.35	2	1,371	0.15%
2023/12/29	2	46.40	0	0.00	46.30	2	1,373	0.15%
2023/12/27	0	0.00	4	46.25	46.25	-4	1,379	-0.29%
2023/12/26	2	45.85	0	0.00	46.10	2	1,356	0.15%
2023/12/25	1	45.60	19	45.34	45.60	-18	1,334	-1.35%
2023/12/22	2	43.85	0	0.00	44.00	2	1,290	0.15%
2023/12/20	3	43.33	0	0.00	43.65	3	1,283	0.23%
2023/12/19	2	43.38	0	0.00	43.40	2	1,278	0.16%
2023/12/18	2	44.90	0	0.00	44.65	2	1,273	0.16%
2023/12/15	2	45.40	0	0.00	45.35	2	1,268	0.16%
2023/12/11	1	44.30	0	0.00	44.20	1	1,270	0.08%
2023/12/07	1	44.35	0	0.00	44.25	1	1,277	0.08%
2023/12/06	1	44.95	5	45.02	44.95	-4	1,274	-0.31%
2023/12/04	1	45.90	0	0.00	45.60	1	1,269	0.08%
2023/12/01	4	45.63	0	0.00	45.50	4	1,285	0.31%
2023/11/29	1	45.70	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0	0.00	1	45.80	45.75	-1	1,292	-0.08%
2023/11/24	1	45.35	0	0.00	45.60	1	1,284	0.08%
2023/11/23	0	0.00	1	45.90	45.35	-1	1,285	-0.08%
2023/11/21	1	45.05	1	45.20	45.05	0	1,267	0.00%
2023/11/20	0	0.00	4	45.30	45.05	-4	1,259	-0.32%
2023/11/17	0	0.00	2	44.85	44.70	-2	1,245	-0.16%
2023/11/15	0	0.00	9.1	44.60	44.55	-9.1	1,253	-0.73%
2023/11/10	1	43.25	0	0.00	42.65	1	1,257	0.08%
2023/11/09	10	43.15	16	43.40	43.15	-6	1,263	-0.47%
2023/11/06	0	0.00	6	43.70	43.65	-6	1,361	-0.44%
2023/11/01	3	42.73	0	0.00	42.25	3	1,415	0.21%
2023/10/31	0	0.00	4	42.30	41.20	-4	1,403	-0.29%
2023/10/30	0	0.00	3	41.85	41.70	-3	1,444	-0.21%
2023/10/27	0	0.00	2	41.78	41.65	-2	1,575	-0.13%
2023/10/25	21	42.65	0	0.00	42.50	21	1,602	1.31%
2023/10/20	6	41.83	0	0.00	41.90	6	1,639	0.37%
2023/10/18	7	42.59	3	42.70	43.40	4	1,650	0.24%
2023/10/17	4	43.25	0	0.00	42.95	4	1,591	0.25%
2023/10/06	1	43.70	0	0.00	43.70	1	1,664	0.06%
2023/10/05	1	43.90	1	43.40	43.90	0	1,682	0.00%
2023/10/04	3	42.97	1	42.75	42.85	2	1,694	0.12%
2023/10/03	0	0.00	1	44.05	43.85	-1	1,690	-0.06%
2023/09/28	2	44.30	2	44.20	43.90	0	1,759	0.00%
2023/09/26	1.1	44.45	3	44.60	44.40	-1.9	1,788	-0.11%
2023/09/25	1	45.05	0	0.00	44.90	1	1,794	0.06%
2023/09/21	3	45.10	0	0.00	44.60	3	1,810	0.17%
2023/09/19	0	0.00	1	45.85	45.80	-1	1,845	-0.05%
2023/09/13	7	46.12	0	0.00	46.10	7	2,019	0.35%
2023/09/12	2	45.35	0	0.00	46.10	2	2,056	0.10%
2023/09/07	0	0.00	5	46.50	45.80	-5	2,241	-0.22%
2023/09/05	0	0.00	1	45.95	46.40	-1	2,265	-0.04%
2023/09/04	6	45.87	3	46.00	45.95	3	2,294	0.13%
2023/08/31	1	45.75	1	45.65	45.45	0	2,350	0.00%
2023/08/29	0	0.00	1	45.20	45.20	-1	2,427	-0.04%
2023/08/25	1	44.85	2	45.00	44.85	-1	2,498	-0.04%
2023/08/24	0	0.00	1	45.40	45.00	-1	2,643	-0.04%
2023/08/23	0	0.00	5	44.75	44.75	-5	2,660	-0.19%
2023/08/22	1.1	44.77	0	0.00	44.40	1.1	2,670	0.04%
2023/08/21	1	44.65	0	0.00	44.65	1	2,670	0.04%
2023/08/18	10	45.60	7.5	45.06	45.00	2.5	2,675	0.09%
2023/08/17	0	0.00	3	44.60	45.30	-3	2,681	-0.11%
2023/08/14	0	0.00	7	45.31	45.25	-7	2,674	-0.26%
2023/08/11	0	0.00	12	46.48	46.60	-12	2,659	-0.45%
2023/08/10	3	47.10	3	47.15	46.85	0	2,652	0.00%
2023/08/08	7	48.59	0	0.00	48.10	7	2,635	0.27%
2023/08/07	8	48.86	10	49.17	49.20	-2	2,614	-0.08%
2023/08/04	9	50.27	0	0.00	49.80	9	2,602	0.35%
2023/08/02	4	50.80	4	50.80	50.80	0	2,582	0.00%
2023/08/01	0	0.00	19	52.48	51.60	-19	2,620	-0.73%
2023/07/24	1	48.45	0	0.00	48.45	1	2,521	0.04%
2023/07/20	0	0.00	3	50.20	49.95	-3	2,587	-0.12%
2023/07/18	2.2	49.69	5	49.72	49.50	-2.8	2,641	-0.11%
2023/07/17	2	50.20	0	0.00	50.50	2	2,696	0.07%
2023/07/14	1	49.05	0	48.90	48.90	1	2,714	0.04%
2023/07/13	1	49.15	0	0.00	48.80	1	2,804	0.04%
2023/07/12	2	49.10	8	49.45	49.05	-6	2,810	-0.21%
2023/07/11	0	0.00	5	49.69	49.40	-5	2,870	-0.17%
2023/07/10	0.2	49.25	8	49.50	49.00	-7.8	2,904	-0.27%
2023/07/07	1	49.50	6	49.65	49.45	-5	2,932	-0.17%
2023/07/06	6	50.30	1	50.30	50.30	5	2,992	0.17%
2023/07/04	2	51.60	0	0.00	51.40	2	2,987	0.07%
2023/07/03	2	51.80	0	0.00	51.60	2	3,013	0.07%
2023/06/27	2	52.00	0	0.00	51.50	2	3,327	0.06%
2023/06/26	0	0.00	0.1	53.20	53.10	-0.1	3,678	0.00%
2023/06/21	0	0.00	7	53.64	53.10	-7	4,167	-0.17%
2023/06/20	5	53.40	0.1	53.30	53.10	4.9	4,202	0.12%
2023/06/19	5	52.76	15	53.71	53.80	-10	4,263	-0.23%
2023/06/15	0	0.00	5	51.82	51.70	-5	4,154	-0.12%
2023/06/14	1	53.40	5	52.94	52.40	-4	4,132	-0.10%
2023/06/13	0	0.00	1.1	52.98	53.00	-1.1	4,031	-0.03%
2023/06/12	0	0.00	1	51.60	51.90	-1	4,001	-0.02%
2023/06/08	0	0.00	5	53.00	52.40	-5	3,997	-0.13%
2023/06/07	5	52.94	0	0.00	53.00	5	4,021	0.12%
2023/06/06	4	52.65	1	52.90	52.70	3	4,001	0.07%
2023/06/05	7	52.94	7.1	52.57	52.60	-0.1	4,025	0.00%
2023/06/02	0	0.00	1	52.00	51.40	-1	4,000	-0.02%
2023/06/01	2	52.00	2	51.95	51.60	0	4,083	0.00%
2023/05/31	0	0.00	1	51.20	51.20	-1	4,171	-0.02%
2023/05/30	1	52.30	3	51.23	51.70	-2	4,221	-0.05%
2023/05/25	0	0.00	1	49.75	49.80	-1	4,252	-0.02%
2023/05/24	0	0.00	1	49.60	49.70	-1	4,264	-0.02%
2023/05/23	0	0.00	0	49.35	49.55	0	4,253	0.00%
2023/05/19	0	0.00	1	48.60	48.60	-1	4,270	-0.02%
2023/05/18	2	48.50	1	48.40	48.45	1	4,275	0.02%
2023/05/17	0	0.00	2	47.85	48.35	-2	4,271	-0.05%
2023/05/11	1	47.50	5	46.54	46.65	-4	4,283	-0.09%
2023/05/10	3	47.48	0	0.00	47.40	3	4,273	0.07%
2023/05/09	2	47.65	0	0.00	47.65	2	4,302	0.05%
2023/05/08	20.5	47.87	1	47.80	47.60	19.5	4,328	0.45%
2023/05/05	2.3	49.19	0	0.00	49.05	2.3	4,276	0.05%
2023/05/04	2	49.65	0	0.00	49.60	2	4,358	0.05%
2023/05/03	1	49.55	0	0.00	49.50	1	4,427	0.02%
2023/05/02	1	50.30	6	50.20	50.10	-5	4,478	-0.11%
2023/04/28	6	49.81	0	0.00	49.90	6	4,512	0.13%
2023/04/27	1	49.75	0	0.00	49.35	1	4,492	0.02%
2023/04/26	2	49.30	0	0.00	49.50	2	4,494	0.04%
2023/04/25	5.5	50.64	0	0.00	49.70	5.5	4,496	0.12%
2023/04/24	5	51.54	0	0.00	51.60	5	4,486	0.11%
2023/04/20	2.5	52.41	3	52.73	52.30	-0.6	4,709	-0.01%
2023/04/19	2.5	53.64	0	0.00	53.60	2.5	4,712	0.05%
2023/04/18	4	53.75	1	54.30	53.90	3	4,725	0.06%
2023/04/14	0	0.00	3	54.17	53.80	-3	4,682	-0.06%
2023/04/13	6	53.80	1	53.40	53.00	5	4,615	0.11%
2023/04/12	0	0.00	3	53.60	53.80	-3	4,575	-0.07%
2023/04/11	0	0.00	7	53.83	54.20	-7	4,542	-0.15%
2023/04/07	10	52.60	2	52.30	52.40	8	4,439	0.18%
2023/04/06	0	52.85	0	0.00	52.30	0	4,413	0.00%
2023/03/31	0	0.00	4	54.28	53.20	-4	4,374	-0.09%
2023/03/30	0	0.00	1	53.70	53.10	-1	4,330	-0.02%
2023/03/29	5	53.60	1	54.30	53.10	4	4,316	0.09%
2023/03/28	3	53.57	0	0.00	53.30	3	4,231	0.07%
2023/03/27	11	55.55	0	0.00	54.00	11	4,160	0.26%
2023/03/24	4	55.43	29	53.52	55.70	-25	3,841	-0.65%
2023/03/23	3	50.87	2	50.90	50.70	1	3,376	0.03%
2023/03/22	0	50.68	11	50.92	51.00	-11	3,377	-0.33%
2023/03/21	3.2	49.55	1	49.65	49.25	2.2	3,369	0.07%
2023/03/17	0	48.30	0	48.20	48.25	0	3,403	0.00%
2023/03/15	2	47.95	2	48.30	48.00	0	3,425	0.00%
2023/03/14	7	47.94	0	0.00	48.15	7	3,446	0.20%
2023/03/13	0	48.50	0	0.00	48.85	0	3,453	0.00%
2023/03/10	3	48.80	0	0.00	48.50	3	3,450	0.09%
2023/03/09	2	50.30	8	50.38	50.00	-6	3,442	-0.17%
2023/03/08	0	0.00	9	50.87	51.10	-9	3,450	-0.26%
2023/03/07	14	50.19	0	0.00	50.50	14	3,408	0.41%
2023/03/06	7	50.19	9	50.23	50.10	-2	3,385	-0.06%
2023/03/03	8	48.45	11	46.82	48.65	-3	3,309	-0.09%
2023/03/02	8	46.36	0	46.65	46.45	8	3,204	0.25%
2023/03/01	12	47.15	0	0.00	47.15	12	3,136	0.38%
2023/02/24	5	49.10	0	0.00	49.15	5	3,040	0.16%
2023/02/20	0	0.00	3	50.30	50.40	-3	3,075	-0.10%
2023/02/17	0	0.00	0.1	49.75	49.80	-0.1	3,135	0.00%
2023/02/16	0	0.00	3	49.40	49.40	-3	3,203	-0.09%
2023/02/15	1	48.55	0	0.00	48.35	1	3,309	0.03%
2023/02/13	10	48.55	0	0.00	48.60	10	3,486	0.29%
2023/02/10	1	49.20	0	0.00	48.60	1	3,575	0.03%
2023/02/09	1	49.60	0	0.00	49.50	1	3,584	0.03%
2023/02/08	2	50.20	6	50.53	50.30	-4	3,610	-0.11%
2023/02/07	0	0.00	10	49.80	50.40	-10	3,610	-0.28%
2023/02/06	11	50.83	1	51.00	50.20	10	3,620	0.28%
2023/02/03	1	50.60	1	50.40	50.50	0	3,572	0.00%
2023/02/02	12	50.89	8	51.03	51.00	4	3,538	0.11%
2023/02/01	1	51.20	0	0.00	51.20	1	3,466	0.03%
2023/01/31	0.1	50.20	0	0.00	50.00	0.1	3,418	0.00%
2023/01/17	3	48.70	0	0.00	48.75	3	3,342	0.09%
2023/01/13	3	49.07	0	0.00	48.85	3	3,331	0.09%
2023/01/11	3	50.70	3	50.40	50.20	0	3,330	0.00%
2023/01/10	7	49.48	5.6	50.08	50.10	1.4	3,233	0.04%
2023/01/09	0	0.00	1	48.10	48.35	-1	3,069	-0.03%
2023/01/06	2	46.73	2	46.85	46.25	0	3,021	0.00%
2023/01/05	0	0.00	1	48.00	48.05	-1	3,003	-0.03%
2023/01/04	0	0.00	1	46.20	46.60	-1	2,941	-0.03%
2022/12/30	0.3	45.00	1	44.75	44.75	-0.7	2,972	-0.02%
2022/12/29	0	0.00	1	45.05	44.90	-1	2,986	-0.03%
2022/12/28	1	45.80	0	0.00	45.60	1	3,008	0.03%
2022/12/23	0	0.00	1	46.50	46.60	-1	3,058	-0.03%
2022/12/20	5	47.14	2	47.25	46.75	3	3,162	0.09%
2022/12/19	1	47.60	0	0.00	48.45	1	3,271	0.03%
2022/12/16	0	0.00	4	48.64	48.70	-4	3,311	-0.12%
2022/12/15	1	48.85	2	48.98	48.85	-1	3,281	-0.03%
2022/12/14	1	48.45	5	48.95	49.20	-4	3,271	-0.12%
2022/12/13	2	48.13	1	48.10	48.25	1	3,195	0.03%
2022/12/09	0	0.00	1	46.60	46.45	-1	3,163	-0.03%
2022/12/07	1	46.35	0	0.00	46.10	1	3,151	0.03%
2022/12/06	1	47.60	0	0.00	47.10	1	3,142	0.03%
2022/12/01	0	0.00	5	47.63	47.30	-5	3,097	-0.16%
2022/11/28	0	0.00	0.1	45.69	45.70	-0.1	3,105	0.00%
2022/11/25	2	46.40	0	0.00	45.95	2	3,133	0.06%
2022/11/22	0	0.00	1	45.65	45.75	-1	3,204	-0.03%
2022/11/21	0	0.00	1	46.00	45.55	-1	3,213	-0.03%
2022/11/18	0	0.00	1	46.75	45.75	-1	3,220	-0.03%
2022/11/15	3	45.60	3	45.80	46.20	0	3,176	0.00%
2022/11/14	0	0.00	3	46.03	46.00	-3	3,231	-0.09%
2022/11/11	0	0.00	1	44.95	44.95	-1	3,195	-0.03%
2022/11/10	1	44.60	4	44.14	44.45	-3	3,173	-0.09%
2022/11/09	6	44.23	1	43.85	44.25	5	3,162	0.16%
2022/11/08	1	43.90	2	43.03	42.95	-1	3,088	-0.03%
2022/11/04	3	41.33	0	0.00	41.55	3	3,092	0.10%
2022/11/03	1	42.25	2	42.25	42.30	-1	3,067	-0.03%
2022/11/02	1	43.20	4	42.49	42.45	-3	3,087	-0.10%
2022/11/01	1	41.25	0	0.00	41.35	1	3,085	0.03%
2022/10/26	0	0.00	4	41.05	41.25	-4	3,229	-0.12%
2022/10/25	1	42.35	2	41.75	41.80	-1	3,245	-0.03%
2022/10/20	0	0.00	2	42.10	43.30	-2	3,516	-0.06%
2022/10/17	0	0.00	1	42.40	43.00	-1	3,842	-0.03%
2022/10/14	0	0.00	2	43.00	43.00	-2	3,880	-0.05%
2022/10/13	1	41.50	2	43.00	40.55	-1	3,890	-0.03%
2022/10/06	0	0.00	10	43.85	43.50	-10	3,908	-0.26%
2022/10/05	1	43.60	4	43.51	43.25	-3	3,915	-0.08%
2022/10/04	0	0.00	15	43.02	43.10	-15	3,920	-0.38%
2022/10/03	0	0.00	0.5	41.80	41.65	-0.5	3,915	-0.01%
2022/09/30	0	0.00	10	41.30	41.45	-10	3,944	-0.25%
2022/09/29	0	0.00	3	40.50	40.90	-3	3,985	-0.08%
2022/09/28	10	40.59	1	40.05	40.05	9	4,056	0.22%
2022/09/27	1	41.60	19	41.26	41.70	-18	4,059	-0.44%
2022/09/26	19.1	41.10	5	40.81	40.20	14.1	4,066	0.35%
2022/09/23	9	44.10	1	44.00	43.90	8	4,046	0.20%
2022/09/22	2	45.30	0	0.00	45.45	2	4,042	0.05%
2022/09/21	4	45.84	0	0.00	45.65	4	4,062	0.10%
2022/09/19	2	46.30	0	0.00	46.25	2	4,136	0.05%
2022/09/16	6.2	47.15	0.4	47.40	46.85	5.8	4,217	0.14%
2022/09/14	2	47.93	2	47.90	48.15	0	4,373	0.00%
2022/09/12	0	0.00	1	49.50	49.35	-1	4,608	-0.02%
2022/09/07	0	0.00	12	48.25	48.15	-12	4,792	-0.25%
2022/09/06	3.1	48.57	2	50.50	48.50	1.1	4,851	0.02%
2022/09/05	1	50.20	6	50.18	50.10	-5	4,850	-0.10%
2022/09/02	1	51.30	0	0.00	50.80	1	4,900	0.02%
2022/09/01	0	0.00	29	51.82	51.60	-29	4,929	-0.59%
2022/08/31	3	51.30	6	51.55	51.60	-3	4,911	-0.06%
2022/08/30	5	50.30	16	51.36	51.40	-11	4,966	-0.22%
2022/08/29	6	49.84	0	0.00	49.90	6	4,957	0.12%
2022/08/25	0	0.00	3	51.87	51.80	-3	5,039	-0.06%
2022/08/22	9	51.94	0	0.00	51.30	9	5,278	0.17%
2022/08/19	7.1	52.27	16	52.67	52.70	-9	5,298	-0.17%
2022/08/18	21	52.04	0	0.00	51.30	21	5,309	0.40%
2022/08/17	2	51.60	28	52.45	52.30	-26	5,316	-0.49%
2022/08/16	1	51.40	0	0.00	51.40	1	5,307	0.02%
2022/08/15	4	50.60	5	51.06	51.30	-1	5,343	-0.02%
2022/08/12	1	50.60	1	50.60	50.40	0	5,469	0.00%
2022/08/11	0	0.00	1	49.00	49.10	-1	5,628	-0.02%
2022/08/10	1	47.80	4.8	47.14	47.60	-3.8	5,761	-0.07%
2022/08/09	5	47.00	0	0.00	47.35	5	5,969	0.08%
2022/08/08	1	47.30	3	47.77	47.65	-2	6,011	-0.03%
2022/08/05	2	48.00	1	48.15	48.35	1	6,018	0.02%
2022/08/03	2	47.00	0	0.00	46.95	2	6,057	0.03%
2022/08/02	4	47.46	0	0.00	47.50	4	6,116	0.07%
2022/07/29	1	49.20	1	49.70	49.45	0	6,219	0.00%
2022/07/28	2	49.48	5	49.95	48.70	-3	6,266	-0.05%
2022/07/27	19	49.63	3	49.65	49.65	16	6,253	0.26%
2022/07/26	57	52.91	32	52.22	51.60	25	6,171	0.41%
2022/07/22	0	0.00	5	51.04	51.20	-5	5,928	-0.08%
2022/07/21	0	0.00	3	51.30	51.70	-3	6,093	-0.05%
2022/07/20	5	50.86	3	50.80	50.60	2	6,118	0.03%
2022/07/19	5	50.66	4	50.55	50.50	1	6,239	0.02%
2022/07/18	0.1	50.30	2	49.90	50.40	-1.9	6,351	-0.03%
2022/07/15	1	48.10	7	48.74	49.30	-6	6,377	-0.09%
2022/07/14	5	47.76	4	48.30	48.55	1	6,424	0.02%
2022/07/13	1	47.40	0	0.00	47.35	1	6,440	0.02%
2022/07/12	6	46.60	6	46.50	46.10	0	6,520	0.00%
2022/07/11	2	48.60	1	48.30	48.55	1	6,623	0.02%
2022/07/08	0	0.00	22	48.59	48.50	-22	6,674	-0.33%
2022/07/07	4	46.43	5	47.14	47.85	-1	6,678	-0.01%
2022/07/06	1.1	45.81	2	45.65	45.65	-1	6,726	-0.01%
2022/07/05	1	47.75	1	48.35	48.60	0	6,922	0.00%
2022/07/04	0	0.00	2	48.13	47.75	-2	6,924	-0.03%
2022/07/01	3.1	48.15	5	48.86	47.55	-2	6,997	-0.03%
2022/06/30	9	51.40	5	51.20	50.70	4	6,946	0.06%
2022/06/29	3	52.43	12	52.72	52.60	-9	6,934	-0.13%
2022/06/28	2	52.50	16	52.50	52.40	-14	6,962	-0.20%
2022/06/27	1	52.00	3	52.23	52.10	-2	7,128	-0.03%
2022/06/24	2	51.10	9	51.39	51.00	-7	7,542	-0.09%
2022/06/23	8	49.49	1	49.10	49.45	7	7,530	0.09%
2022/06/22	5	50.64	16	49.86	49.70	-11	7,538	-0.15%
2022/06/21	3	50.10	5	51.52	52.00	-2	7,515	-0.03%
2022/06/20	15	50.99	14	49.65	49.30	1	7,558	0.01%
2022/06/17	10	52.63	2	52.55	52.10	8	7,487	0.11%
2022/06/16	7.3	55.50	5	54.54	53.90	2.3	7,518	0.03%
2022/06/15	1	56.70	0	0.00	56.50	1	7,647	0.01%
2022/06/14	3	56.90	3	56.83	57.40	0	7,829	0.00%
2022/06/13	7	57.86	7	57.56	57.50	0	7,996	0.00%
2022/06/10	5	59.64	3	59.70	59.60	2	8,249	0.02%
2022/06/09	0	0.00	1.4	60.63	60.70	-1.4	8,367	-0.02%
2022/06/08	2	60.50	0	0.00	60.40	2	8,512	0.02%
2022/06/07	4	61.90	0	0.00	61.90	4	8,811	0.05%
2022/06/02	20	62.45	5	63.60	62.30	15	9,578	0.16%
2022/06/01	7	62.96	3	62.97	62.90	4	10,022	0.04%
2022/05/31	4	63.90	6	64.13	63.50	-2	10,685	-0.02%
2022/05/30	12	63.91	2	64.00	64.10	10	10,894	0.09%
2022/05/27	0	0.00	5	63.00	63.00	-5	11,305	-0.04%
2022/05/26	22	62.67	23	63.33	62.50	-1	11,909	-0.01%
2022/05/25	0	0.00	22	62.61	62.60	-22	13,324	-0.17%
2022/05/23	3	62.47	2	62.50	62.50	1	14,306	0.01%
2022/05/20	10	62.67	12	62.88	63.00	-2	15,161	-0.01%
2022/05/19	4	62.05	9	62.77	63.80	-5	15,365	-0.03%
2022/05/18	8	61.79	6	62.70	61.80	2	15,854	0.01%
2022/05/17	12	60.77	16	61.58	62.50	-4	16,321	-0.02%
2022/05/16	6	59.77	4	59.68	59.60	2	17,397	0.01%
2022/05/13	0	0.00	12	59.07	59.10	-12	18,237	-0.07%
2022/05/12	1	57.60	8	57.78	57.50	-7	18,911	-0.04%
2022/05/11	0	0.00	3	58.13	58.00	-3	19,436	-0.02%
2022/05/09	5.1	57.76	2	57.40	57.10	3.1	21,633	0.01%
2022/05/06	1	60.80	0.3	60.70	60.80	0.7	22,152	0.00%
2022/05/05	15	60.65	3	61.40	60.60	12	22,940	0.05%
2022/05/04	6	60.00	4	60.13	59.60	2	23,710	0.01%
2022/05/03	5	59.78	0	0.00	60.50	5	24,349	0.02%
2022/04/29	2	59.60	0	0.00	58.70	2	25,173	0.01%
2022/04/28	2	58.90	1	59.90	58.90	1	25,896	0.00%
2022/04/27	1	56.80	8	57.14	57.90	-7	27,075	-0.03%
2022/04/26	0	0.00	3	59.60	59.20	-3	28,268	-0.01%
2022/04/25	4.1	59.70	3	59.57	59.10	1.1	29,290	0.00%
2022/04/22	12	62.66	0	0.00	62.10	12	30,060	0.04%
2022/04/21	2	62.00	6	62.35	62.10	-4	30,703	-0.01%
2022/04/20	4.1	62.23	1	62.20	62.10	3.1	31,446	0.01%
2022/04/19	2	62.50	1	63.50	62.40	1	32,364	0.00%
2022/04/18	5.2	62.36	52	62.98	62.30	-46.8	33,514	-0.14%
2022/04/15	10.3	63.78	9	63.80	62.90	1.3	34,592	0.00%
2022/04/14	0	0.00	4	65.23	65.50	-4	35,611	-0.01%
2022/04/13	4	65.55	6	65.58	65.80	-2	36,100	-0.01%
2022/04/12	6	66.12	2	66.05	64.80	4	36,756	0.01%
2022/04/11	16.1	66.14	6	65.92	65.50	10.1	36,704	0.03%
2022/04/08	3.9	68.81	1	68.70	68.60	2.9	36,499	0.01%
2022/04/07	9	68.98	2	68.45	68.40	7	36,448	0.02%
2022/04/06	3	69.97	8	70.50	70.40	-5	36,319	-0.01%
2022/04/01	4	70.80	9	70.91	71.20	-5	36,277	-0.01%
2022/03/30	16	72.98	25	73.00	72.20	-9	36,175	-0.02%
2022/03/29	60	73.47	61	73.95	73.90	-1	35,984	0.00%
2022/03/28	2	69.50	4	69.63	69.80	-2	35,529	-0.01%
2022/03/25	1.1	71.25	0	0.00	70.70	1.1	35,455	0.00%
2022/03/24	5	70.70	0	0.00	72.10	5	35,367	0.01%
2022/03/23	16	71.88	16	72.07	71.60	0	35,323	0.00%
2022/03/22	10.1	71.79	6	71.77	71.80	4.1	35,238	0.01%
2022/03/21	2	72.70	1	72.60	72.30	1	35,157	0.00%
2022/03/18	22	71.47	5	71.10	71.80	17	35,096	0.05%
2022/03/17	9	70.60	25.1	71.47	71.60	-16.1	34,960	-0.05%
2022/03/16	8	68.59	0	0.00	68.50	8	34,790	0.02%
2022/03/15	17	68.31	22	68.95	69.40	-5	34,637	-0.01%
2022/03/14	7	71.96	3	72.27	71.20	4	34,394	0.01%
2022/03/11	4	71.10	8	71.15	71.10	-4	34,263	-0.01%
2022/03/10	29	71.24	27.1	71.13	71.00	1.9	34,145	0.01%
2022/03/09	61	69.78	63	69.88	69.90	-2	33,836	-0.01%
2022/03/08	44.1	69.37	59	68.96	68.60	-14.9	33,819	-0.04%
2022/03/07	57.1	71.47	47	71.60	71.30	10.1	33,300	0.03%
2022/03/04	53.4	75.74	13	75.95	74.30	40.4	32,853	0.12%
2022/03/03	19	79.23	22	79.20	78.70	-3	32,178	-0.01%
2022/03/02	63.1	78.05	41.1	78.33	78.50	22	31,991	0.07%
2022/03/01	49	79.82	57	79.92	80.10	-8	31,546	-0.03%
2022/02/25	271.6	82.28	162.5	80.03	79.00	109.1	30,972	0.35%	大買/大賣/鉅額交易
2022/02/24	72	86.94	28	87.18	85.80	44	29,671	0.15%
2022/02/23	95.5	88.98	101	89.40	90.30	-5.5	29,280	-0.02%	大賣/
2022/02/22	113	88.72	78	89.63	86.90	35	28,803	0.12%	大買/
2022/02/21	18	88.78	43	88.90	88.40	-25	27,971	-0.09%
2022/02/18	139.1	89.50	104	89.90	90.30	35.1	27,695	0.13%	大買/大賣/
2022/02/17	48	93.16	15.1	92.14	92.00	32.9	27,061	0.12%
2022/02/16	43	94.70	75	95.12	91.80	-32	26,492	-0.12%
2022/02/15	70	97.86	26	97.89	95.30	44	25,583	0.17%
2022/02/14	36	98.73	32	99.42	100.00	4	25,125	0.02%
2022/02/11	39	101.09	37	101.46	100.00	2	24,836	0.01%
2022/02/10	34	102.13	34.5	101.13	101.00	-0.5	24,267	0.00%
2022/02/09	159	100.23	100.8	99.62	103.50	58.2	23,517	0.25%	大買/
2022/02/08	14.2	94.37	40	94.61	94.80	-25.8	22,098	-0.12%
2022/02/07	37	93.06	24	93.86	93.40	13	21,517	0.06%
2022/01/26	66	89.39	87	89.59	90.00	-21	20,715	-0.10%
2022/01/25	28.1	88.89	10	88.32	86.60	18.1	20,009	0.09%
2022/01/24	26	91.57	13	92.08	90.80	13	19,444	0.07%
2022/01/21	47	93.90	44	94.03	91.80	3	18,561	0.02%
2022/01/20	59	95.54	73	95.74	96.50	-14	17,831	-0.08%
2022/01/19	26	94.32	43	95.10	95.90	-17	16,595	-0.10%
2022/01/18	39	93.92	68.5	93.84	91.60	-29.5	15,243	-0.19%
2022/01/17	64	91.58	59.5	91.86	94.20	4.5	14,151	0.03%
2022/01/14	49.1	88.40	63	88.16	88.00	-14	13,253	-0.11%
2022/01/13	82.1	90.51	47.1	90.08	88.60	35	12,515	0.28%
2022/01/12	87	93.30	65	94.36	92.70	22	11,747	0.19%
2022/01/11	125	93.86	96.5	93.52	92.70	28.5	10,845	0.26%	大買/
2022/01/10	73	93.72	68.5	93.42	94.20	4.5	9,689	0.05%
2022/01/07	26	88.23	36.7	88.60	89.10	-10.7	8,554	-0.13%
2022/01/06	13	84.29	34	85.14	85.20	-21	7,408	-0.28%
2022/01/05	0	0.00	80	82.36	84.10	-80	6,874	-1.16%
2022/01/04	9	78.73	1.6	79.19	79.40	7.4	6,190	0.12%
2022/01/03	1	77.60	1	78.10	79.00	0	6,155	0.00%
2021/12/30	0	0.00	1	76.50	76.70	-1	6,102	-0.02%
2021/12/29	0	0.00	3	77.13	77.10	-3	6,164	-0.05%
2021/12/28	15	77.12	2	78.00	76.70	13	6,198	0.21%
2021/12/27	0	0.00	1	76.80	77.50	-1	6,224	-0.02%
2021/12/24	1	76.30	3	76.30	76.20	-2	6,253	-0.03%
2021/12/20	1	76.70	0	0.00	75.80	1	6,313	0.02%
2021/12/17	1	76.50	0	0.00	76.50	1	6,360	0.02%
2021/12/16	4	77.70	5	78.20	78.10	-1	6,379	-0.02%
2021/12/15	0	0.00	1	76.60	76.90	-1	6,387	-0.02%
2021/12/14	14	77.66	2.3	77.15	76.80	11.7	6,431	0.18%
2021/12/13	0	0.00	0.5	79.00	79.50	-0.5	6,391	-0.01%
2021/12/10	7	77.46	0	0.00	77.30	7	6,414	0.11%
2021/12/09	0	0.00	1.5	78.97	78.50	-1.5	6,350	-0.02%
2021/12/08	4	78.78	5	79.20	78.30	-1	6,306	-0.02%
2021/12/07	16	80.44	0	0.00	79.30	16	6,251	0.26%
2021/12/06	3	79.80	2	80.65	80.20	1	6,240	0.02%
2021/12/03	1.1	79.96	0	0.00	79.40	1.1	6,300	0.02%
2021/12/02	4.1	79.87	10	81.67	79.10	-6	6,285	-0.09%
2021/12/01	1	78.10	3.5	78.04	79.60	-2.5	6,132	-0.04%
2021/11/30	0	0.00	2.1	77.63	77.40	-2.1	6,133	-0.03%
2021/11/29	2	74.60	4	75.50	75.30	-2	6,152	-0.03%
2021/11/26	1.5	76.50	1	76.20	76.00	0.5	6,160	0.01%
2021/11/25	1	77.70	0	0.00	78.00	1	6,182	0.02%
2021/11/24	1	79.20	10	79.20	78.70	-9	6,157	-0.15%
2021/11/23	7	81.16	18	82.14	80.20	-11	6,120	-0.18%
2021/11/22	11	81.23	27	80.95	80.40	-16	5,966	-0.27%
2021/11/19	0	0.00	4	79.00	79.00	-4	5,948	-0.07%
2021/11/18	1	79.30	2	79.65	79.10	-1	6,018	-0.02%
2021/11/17	0	0.00	1	79.10	78.70	-1	6,031	-0.02%
2021/11/16	1	78.00	3	78.53	77.30	-2	6,117	-0.03%
2021/11/15	2	77.60	2	78.35	77.50	0	6,384	0.00%
2021/11/12	13	78.78	18	80.50	77.00	-5	6,765	-0.07%
2021/11/11	8	79.93	4	80.58	80.90	4	6,873	0.06%
2021/11/10	6.6	76.84	27.1	78.07	80.90	-20.5	6,888	-0.30%
2021/11/09	0	0.00	4	76.25	75.90	-4	7,171	-0.06%
2021/11/08	10	75.00	14	75.63	76.60	-4	7,199	-0.06%
2021/11/05	2	76.55	4	76.80	76.90	-2	7,218	-0.03%
2021/11/04	2	77.00	2	76.95	76.50	0	7,294	0.00%
2021/11/02	6	75.43	3	75.67	74.80	3	7,505	0.04%
2021/11/01	2.4	75.75	5	75.92	76.80	-2.6	7,560	-0.03%
2021/10/29	0	0.00	1	72.70	73.00	-1	7,549	-0.01%
2021/10/28	3	73.63	4	73.53	73.10	-1	7,627	-0.01%
2021/10/27	2	72.70	6	72.82	72.90	-4	7,781	-0.05%
2021/10/26	9	72.81	4.6	71.75	71.60	4.4	8,181	0.05%
2021/10/25	1	72.40	0	0.00	72.80	1	8,451	0.01%
2021/10/22	1	73.00	3	72.97	72.60	-2	8,606	-0.02%
2021/10/21	7	72.13	0	0.00	71.80	7	8,948	0.08%
2021/10/20	1	72.60	0	0.00	72.60	1	9,167	0.01%
2021/10/19	4	72.08	15	71.52	72.50	-11	9,722	-0.11%
2021/10/18	1	70.00	1	70.50	70.20	0	9,712	0.00%
2021/10/15	4	69.18	8	70.16	70.40	-4	9,721	-0.04%
2021/10/12	1	68.10	0	0.00	67.90	1	9,755	0.01%
2021/10/08	10	69.20	3	69.87	69.40	7	9,755	0.07%
2021/10/07	0	0.00	1	68.50	69.00	-1	9,784	-0.01%
2021/10/06	3	66.30	30	66.43	67.00	-27	9,789	-0.28%
2021/10/05	1	66.00	0	0.00	68.90	1	9,772	0.01%
2021/10/04	4	67.80	0	0.00	67.10	4	9,757	0.04%
2021/10/01	27	68.63	0	0.00	68.10	27	9,712	0.28%
2021/09/29	2	69.75	0	0.00	70.00	2	9,686	0.02%
2021/09/28	1	71.20	0	0.00	71.20	1	9,674	0.01%
2021/09/27	1.1	72.68	1.2	72.70	72.30	-0.1	9,687	0.00%
2021/09/24	1	72.60	8	72.40	72.40	-7	9,693	-0.07%
2021/09/23	2	70.25	1	71.40	69.60	1	9,649	0.01%
2021/09/22	5	69.76	2	70.40	69.80	3	9,632	0.03%
2021/09/17	2	71.10	0	0.00	71.80	2	9,625	0.02%
2021/09/16	7	71.10	2	71.75	71.10	5	9,620	0.05%
2021/09/15	3	72.00	0	0.00	71.80	3	9,620	0.03%
2021/09/14	0	0.00	0.8	73.30	73.80	-0.8	9,572	-0.01%
2021/09/13	5	73.20	0	0.00	73.10	5	9,618	0.05%
2021/09/10	0	0.00	2	73.10	73.80	-2	9,745	-0.02%
2021/09/09	0	0.00	2	72.50	72.80	-2	9,923	-0.02%
2021/09/08	6	72.22	2	72.45	72.00	4	10,010	0.04%
2021/09/07	0	0.00	1	75.00	74.30	-1	9,933	-0.01%
2021/09/06	6	75.05	1	75.50	74.20	5	9,903	0.05%
2021/09/03	3	76.20	2	76.35	76.60	1	9,837	0.01%
2021/09/02	2	77.90	0	0.00	76.80	2	9,771	0.02%
2021/09/01	3	77.00	4	77.53	78.30	-1	9,711	-0.01%
2021/08/31	2	76.90	0	0.00	77.30	2	9,659	0.02%
2021/08/27	0	0.00	3	75.87	76.10	-3	9,578	-0.03%
2021/08/26	13	75.06	0	0.00	75.20	13	9,574	0.14%
2021/08/25	4	76.13	16	76.24	76.50	-12	9,540	-0.13%
2021/08/24	11	74.40	0	0.00	73.90	11	9,429	0.12%
2021/08/23	3	74.53	8	74.56	75.70	-5	9,357	-0.05%
2021/08/20	14.3	74.20	1	73.80	73.30	13.3	9,330	0.14%
2021/08/19	7	77.51	2	76.00	74.90	5	9,186	0.05%
2021/08/18	13.5	79.79	2	80.30	81.20	11.5	8,892	0.13%
2021/08/17	7	83.91	11	84.75	84.00	-4	8,497	-0.05%
2021/08/16	4	81.65	10.6	82.90	83.90	-6.6	8,034	-0.08%
2021/08/13	52	82.25	76	82.81	81.40	-24	7,646	-0.31%
2021/08/12	5	75.00	1	76.00	76.00	4	7,064	0.06%
2021/08/11	5	74.36	1	73.20	73.90	4	7,098	0.06%
2021/08/10	9	75.31	8.5	75.59	74.90	0.5	7,179	0.01%
2021/08/09	5	78.18	0	0.00	77.40	5	7,331	0.07%
2021/08/06	15	81.55	18	82.01	80.80	-3	7,261	-0.04%
2021/08/05	4	84.98	12	84.92	84.00	-8	7,248	-0.11%
2021/08/04	0.1	84.10	10	84.28	84.40	-9.9	7,301	-0.14%
2021/08/03	2	83.35	9	83.41	83.50	-7	7,288	-0.10%
2021/08/02	1	82.80	5	83.74	84.30	-4	7,256	-0.06%
2021/07/30	4	83.30	10.4	83.67	82.00	-6.4	7,091	-0.09%
2021/07/29	27.5	83.60	10	83.48	83.80	17.5	6,713	0.26%
2021/07/28	3	78.37	7.5	77.65	79.40	-4.5	6,486	-0.07%
2021/07/27	2	82.45	17.1	82.14	81.70	-15.1	6,537	-0.23%
2021/07/26	8.1	81.52	10	82.11	82.30	-1.9	6,339	-0.03%
2021/07/23	1	80.70	24.1	80.34	80.20	-23.1	6,147	-0.38%
2021/07/22	0	0.00	4	75.08	75.20	-4	5,639	-0.07%
2021/07/21	2.5	72.22	0	0.00	71.20	2.5	5,646	0.04%
2021/07/20	15	73.11	0	0.00	72.10	15	5,685	0.26%
2021/07/19	3	74.87	1	75.10	74.80	2	5,711	0.04%
2021/07/16	0	0.00	1	75.40	76.00	-1	5,860	-0.02%
2021/07/15	3	76.10	2	76.30	76.00	1	6,155	0.02%
2021/07/14	1	75.80	10.1	75.80	75.90	-9.1	6,469	-0.14%
2021/07/13	1	78.60	3	79.00	77.50	-2	6,575	-0.03%
2021/07/09	1	76.50	0	0.00	76.30	1	6,595	0.02%
2021/07/08	0	0.00	11	77.59	77.10	-11	6,723	-0.16%
2021/07/07	1	77.20	5.4	77.37	77.00	-4.4	6,822	-0.06%
2021/07/05	0	0.00	25	79.06	79.10	-25	7,200	-0.35%
2021/07/02	7	76.79	0	0.00	77.80	7	7,272	0.10%
2021/07/01	22	76.80	0	0.00	76.70	22	7,342	0.30%
2021/06/30	0	0.00	16	78.49	78.50	-16	7,399	-0.22%
2021/06/29	0	0.00	8.5	77.51	77.50	-8.5	7,484	-0.11%
2021/06/28	1.1	78.40	16	78.67	78.20	-14.9	7,517	-0.20%
2021/06/25	3	79.40	14	80.66	79.60	-11	7,529	-0.15%
2021/06/24	1	79.90	9	80.23	79.70	-8	7,529	-0.11%
2021/06/23	1	79.80	0	0.00	79.40	1	7,520	0.01%
2021/06/22	6	79.15	0	0.00	79.40	6	7,527	0.08%
2021/06/21	11	80.55	3	80.53	79.70	8	7,593	0.11%
2021/06/18	1.1	79.57	7.5	80.40	78.20	-6.4	7,613	-0.08%
2021/06/17	2	79.20	11	79.77	80.00	-9	7,505	-0.12%
2021/06/15	1	76.30	0	0.00	77.50	1	7,667	0.01%
2021/06/09	3	75.10	0	0.00	74.60	3	7,867	0.04%
2021/06/08	1	76.10	4	77.78	76.10	-3	7,877	-0.04%
2021/06/04	4	75.45	1	76.00	75.10	3	7,892	0.04%
2021/06/03	0	0.00	10	76.90	76.50	-10	7,972	-0.13%
2021/06/02	22	76.39	21	74.95	76.30	1	8,151	0.01%
2021/06/01	2	77.00	9	76.17	75.90	-7	8,275	-0.08%
2021/05/31	2	75.15	6	75.73	75.50	-4	8,555	-0.05%
2021/05/28	8.1	74.92	4	74.78	76.00	4.1	9,043	0.05%
2021/05/27	5	73.38	1	73.40	73.10	4	9,086	0.04%
2021/05/26	7	72.36	1	71.70	73.10	6	9,156	0.07%
2021/05/25	3	71.17	2	71.20	70.80	1	9,256	0.01%
2021/05/24	5	70.70	8	70.54	70.90	-3	9,310	-0.03%
2021/05/21	2	69.30	4	69.85	69.30	-2	9,384	-0.02%
2021/05/20	2	69.30	8	69.26	69.10	-6	9,449	-0.06%
2021/05/19	5	67.48	6	67.33	66.80	-1	9,421	-0.01%
2021/05/18	3	66.10	44	66.80	68.20	-41	9,433	-0.43%
2021/05/17	21	65.93	12	64.90	64.80	9	9,396	0.10%
2021/05/14	1.1	61.27	8	61.71	61.80	-6.9	9,156	-0.08%
2021/05/13	4.1	61.79	4	60.75	61.80	0.1	9,102	0.00%
2021/05/12	29	65.50	29.5	64.10	64.20	-0.5	9,007	-0.01%
2021/05/11	4.1	72.22	32.3	72.07	71.20	-28.2	8,858	-0.32%
2021/05/10	10	75.50	3	76.90	76.30	7	8,857	0.08%
2021/05/07	22.5	74.50	5	75.20	74.90	17.5	8,907	0.20%
2021/05/06	0	0.00	20.3	72.46	72.90	-20.3	9,028	-0.23%
2021/05/05	29	73.48	11	73.61	72.00	18	9,040	0.20%
2021/05/04	20.6	73.52	8	73.16	73.00	12.6	9,100	0.14%
2021/05/03	33.1	79.34	2	78.60	77.90	31.1	9,052	0.34%
2021/04/29	5	81.14	6	81.00	80.80	-1	9,174	-0.01%
2021/04/28	10	81.30	3	81.77	81.30	7	9,278	0.08%
2021/04/27	11	81.80	11	81.80	81.70	0	9,791	0.00%
2021/04/26	11	82.36	1	82.40	82.10	10	9,888	0.10%
2021/04/23	14	82.92	19	83.37	82.70	-5	9,983	-0.05%
2021/04/22	12	83.83	30	82.73	82.30	-18	10,015	-0.18%
2021/04/21	20	84.77	20.1	84.63	83.40	-0.1	9,934	0.00%
2021/04/20	5	85.56	29	85.97	86.00	-24	9,803	-0.24%
2021/04/19	68	83.47	44	83.80	84.00	24	9,789	0.25%
2021/04/16	2	81.95	28	82.74	81.90	-26	9,788	-0.27%
2021/04/15	0	0.00	0.5	82.00	82.20	-0.5	9,946	-0.01%
2021/04/14	41	82.10	35.2	81.55	81.20	5.8	10,053	0.06%
2021/04/13	18	82.03	11	82.16	81.60	7	10,045	0.07%
2021/04/12	8.3	83.19	10	83.71	82.30	-1.7	10,087	-0.02%
2021/04/09	38	84.51	45	84.41	83.60	-7	10,053	-0.07%
2021/04/08	2.3	82.97	1	82.90	82.90	1.3	9,934	0.01%
2021/04/07	2	82.40	6	82.70	82.70	-4	9,982	-0.04%
2021/04/06	2.1	82.90	0	0.00	82.90	2.1	10,037	0.02%
2021/04/01	10.5	81.68	0.5	82.00	81.70	10	10,090	0.10%
2021/03/31	4	82.43	7	82.20	82.10	-3	10,134	-0.03%
2021/03/30	3	83.10	0	0.00	83.00	3	10,210	0.03%
2021/03/29	6.2	83.85	3	83.50	83.50	3.2	10,311	0.03%
2021/03/26	2	83.30	0	0.00	84.30	2	10,426	0.02%
2021/03/25	2	83.20	0	0.00	83.00	2	10,576	0.02%
2021/03/24	17.4	83.94	6.1	83.58	83.10	11.3	10,717	0.11%
2021/03/23	12.2	85.17	2.4	85.89	84.10	9.8	10,757	0.09%
2021/03/22	4	83.33	3	83.40	84.50	1	10,753	0.01%
2021/03/19	4.5	83.77	8	83.89	83.70	-3.6	10,853	-0.03%
2021/03/18	0.3	85.46	1	86.20	85.70	-0.8	10,791	-0.01%
2021/03/17	3	85.73	1	85.00	84.80	2	10,871	0.02%
2021/03/16	2	84.95	4	85.00	85.00	-2	10,968	-0.02%
2021/03/15	19	85.36	11.6	84.71	84.70	7.5	11,109	0.07%
2021/03/12	0.1	83.70	0	0.00	83.70	0.1	11,217	0.00%
2021/03/11	0	0.00	22	83.08	83.80	-22	11,408	-0.19%
2021/03/10	3	82.40	5	82.50	82.50	-2	11,617	-0.02%
2021/03/09	1	81.60	3	82.30	82.30	-2	11,808	-0.02%
2021/03/08	14.4	84.54	9	84.21	83.10	5.4	11,923	0.05%
2021/03/05	3	86.40	5	86.58	86.00	-2	11,813	-0.02%
2021/03/04	7.3	88.65	8.3	88.40	88.00	-1	11,800	-0.01%
2021/03/03	109	88.92	137	88.86	86.90	-28	11,497	-0.24%	大買/大賣/
2021/03/02	18.2	85.78	3	86.70	84.70	15.2	10,728	0.14%
2021/02/26	2	84.95	12	85.18	85.80	-10	10,785	-0.09%
2021/02/25	9	85.97	12	86.12	86.10	-3	10,882	-0.03%
2021/02/24	0.7	85.30	4	86.40	85.50	-3.3	10,861	-0.03%
2021/02/23	1	85.40	1	85.00	85.50	0	10,941	0.00%
2021/02/22	11	85.69	8	85.21	85.20	3	11,050	0.03%
2021/02/19	5	84.58	0	0.00	84.00	5	11,093	0.05%
2021/02/18	3	84.07	27	83.95	83.80	-24	11,244	-0.21%
2021/02/17	11	82.40	40	82.40	84.20	-29	11,427	-0.25%
2021/02/05	23.2	80.82	2	80.30	80.60	21.2	11,468	0.18%
2021/02/04	0.2	80.40	1	80.10	80.00	-0.8	11,811	-0.01%
2021/02/03	8	80.56	0	0.00	80.40	8	12,214	0.07%
2021/02/02	5.2	80.89	3	82.00	81.20	2.2	12,580	0.02%
2021/02/01	9	80.52	0	0.00	80.80	9	12,892	0.07%
2021/01/29	15	83.13	7	83.17	82.50	8	13,188	0.06%
2021/01/28	0.5	82.80	0	0.00	83.10	0.5	13,491	0.00%
2021/01/27	0	0.00	15	83.89	84.90	-15	13,657	-0.11%
2021/01/26	1	84.50	6.5	86.14	83.80	-5.5	14,290	-0.04%
2021/01/25	5	86.56	0	0.00	86.20	5	14,724	0.03%
2021/01/22	37	87.43	35	86.82	88.30	2	15,040	0.01%
2021/01/21	43.5	85.58	30	85.40	85.20	13.5	14,644	0.09%
2021/01/20	42	87.01	51	86.82	85.00	-9	14,981	-0.06%
2021/01/19	3	83.90	25.5	83.66	84.00	-22.5	12,243	-0.18%
2021/01/18	11	79.25	35.7	82.52	82.30	-24.7	12,257	-0.20%
2021/01/15	4.5	80.21	0.5	81.20	79.90	4	12,353	0.03%
2021/01/14	20.3	82.03	8.7	82.30	82.30	11.5	13,122	0.09%
2021/01/13	36	80.40	12.2	80.57	80.50	23.8	14,496	0.16%
2021/01/12	37.5	79.58	67.5	78.92	77.40	-30	15,443	-0.19%
2021/01/11	60	83.47	7	82.69	82.80	53	13,101	0.40%
2021/01/08	29	85.09	45.5	84.26	84.50	-16.5	15,124	-0.11%