富采 (3714)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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	3	44.92	6	45.47	45.80	-3	2,623	-0.11%
2024/05/20	0	0.00	5	45.03	45.10	-5	2,577	-0.19%
2024/05/17	1	43.80	3	44.02	43.80	-2	2,518	-0.08%
2024/05/16	1	44.50	1.1	43.46	44.35	-0.1	2,553	0.00%
2024/05/15	1	42.80	0	0.00	43.00	1	2,494	0.04%
2024/05/14	7	43.09	2	42.95	42.80	5	2,512	0.20%
2024/05/13	0	0.00	1.1	42.80	42.85	-1.1	2,509	-0.04%
2024/05/10	1	42.40	0	0.00	43.00	1	2,501	0.04%
2024/05/07	2	43.50	7	43.24	43.45	-5	2,434	-0.21%
2024/05/06	5	43.60	27	43.60	43.30	-22	2,390	-0.92%
2024/05/03	1	43.00	3	43.30	42.60	-2	2,330	-0.09%
2024/05/02	0	42.90	5	42.97	43.20	-5	2,301	-0.22%
2024/04/30	1	42.40	1	42.55	42.85	0	2,285	0.00%
2024/04/29	1	41.75	13.2	42.27	42.90	-12.2	2,278	-0.54%
2024/04/26	2	41.05	4	41.53	41.15	-2	2,234	-0.09%
2024/04/25	0	0.00	1	39.95	40.40	-1	2,153	-0.05%
2024/04/24	0.2	39.85	0	0.00	40.30	0.2	2,143	0.01%
2024/04/23	0	0.00	3	39.85	39.80	-3	2,166	-0.14%
2024/04/22	1	39.25	2	39.55	39.50	-1	2,200	-0.05%
2024/04/19	1	38.60	0	0.00	38.55	1	2,174	0.05%
2024/04/18	5	39.55	3	39.70	39.75	2	2,148	0.09%
2024/04/16	15	39.10	0	0.00	38.85	15	2,150	0.70%
2024/04/15	0	0.00	9	40.60	40.20	-9	2,150	-0.42%
2024/04/12	0	0.00	3	40.10	40.10	-3	2,277	-0.13%
2024/04/11	7	40.13	5	40.55	40.60	2	2,264	0.09%
2024/04/10	0	0.00	2	39.73	39.90	-2	2,195	-0.09%
2024/04/09	1	39.05	1	39.45	39.05	0	2,189	0.00%
2024/04/03	1	38.50	0	0.00	38.60	1	2,164	0.05%
2024/04/02	4	39.50	0	0.00	39.05	4	2,178	0.18%
2024/04/01	0	0.00	1	39.10	39.50	-1	2,199	-0.05%
2024/03/29	6	38.35	0.5	38.36	38.30	5.5	2,202	0.25%
2024/03/28	1	38.70	0	38.70	38.65	1	2,226	0.04%
2024/03/27	25	39.10	3	39.10	39.00	22	2,225	0.99%
2024/03/26	5.6	38.89	0	0.00	38.60	5.6	2,198	0.25%
2024/03/25	1	40.60	1	40.50	39.80	0	2,143	0.00%
2024/03/22	0	0.00	0	40.12	40.05	0	2,130	0.00%
2024/03/21	1	40.25	0	0.00	40.25	1	2,121	0.05%
2024/03/20	0	39.95	2	40.05	39.90	-2	2,123	-0.09%
2024/03/19	2	39.85	0	0.00	39.90	2	2,111	0.09%
2024/03/18	0	40.05	0	0.00	40.00	0	2,096	0.00%
2024/03/15	0	0.00	13	39.71	39.65	-13	2,075	-0.63%
2024/03/14	10	40.11	0	0.00	39.90	10	2,045	0.49%
2024/03/13	4	40.23	9	40.21	40.20	-5	2,022	-0.25%
2024/03/12	0	40.86	0	0.00	41.00	0	2,006	0.00%
2024/03/11	0	40.64	3	40.55	40.70	-3	1,992	-0.15%
2024/03/08	5	40.24	3	40.80	40.15	2	1,979	0.10%
2024/03/07	9.1	41.37	0	0.00	40.95	9.1	1,919	0.47%
2024/03/06	0.1	41.87	1	41.80	41.95	-0.9	1,868	-0.05%
2024/03/05	6	41.35	2	42.20	42.35	4	1,845	0.22%
2024/03/04	4	41.49	2	41.53	41.50	2	1,815	0.11%
2024/03/01	3	42.13	0	0.00	42.00	3	1,773	0.17%
2024/02/29	4	42.75	0	0.00	42.90	4	1,732	0.23%
2024/02/27	1	42.85	1	42.95	43.00	0	1,707	0.00%
2024/02/26	5	43.66	1	43.45	43.45	4	1,700	0.24%
2024/02/23	0	0.00	1	44.70	44.30	-1	1,672	-0.06%
2024/02/22	0	0.00	1	45.05	44.95	-1	1,673	-0.06%
2024/02/21	0.1	44.80	0	0.00	44.65	0.1	1,669	0.00%
2024/02/20	1	45.15	0	0.00	44.75	1	1,667	0.06%
2024/02/19	27	45.04	6	45.31	45.10	21	1,666	1.26%
2024/02/16	0	0.00	6	43.73	43.70	-6	1,655	-0.36%
2024/02/15	0	42.95	15	42.90	43.35	-15	1,639	-0.91%
2024/02/05	8	41.81	2	41.95	41.95	6	1,596	0.38%
2024/02/02	0	0.00	1	42.60	42.40	-1	1,587	-0.06%
2024/01/31	1	42.10	0	0.00	42.05	1	1,576	0.06%
2024/01/30	1	42.05	0	0.00	42.00	1	1,569	0.06%
2024/01/26	1	43.10	0	0.00	42.95	1	1,570	0.06%
2024/01/24	0	0.00	3.2	43.80	43.75	-3.2	1,637	-0.19%
2024/01/23	6.5	43.08	0	0.00	42.85	6.5	1,631	0.40%
2024/01/22	3	42.33	2	42.60	42.60	1	1,614	0.06%
2024/01/18	5	42.79	0	0.00	42.50	5	1,564	0.32%
2024/01/17	2	42.73	0	0.00	42.60	2	1,551	0.13%
2024/01/16	2	43.58	3.2	43.50	43.65	-1.2	1,514	-0.08%
2024/01/15	0	0.00	17	44.70	44.60	-17	1,477	-1.15%
2024/01/12	3	44.58	0	0.00	44.35	3	1,491	0.20%
2024/01/10	0	0.00	10	45.00	44.50	-10	1,561	-0.64%
2024/01/09	2	45.80	1	45.30	45.25	1	1,551	0.06%
2024/01/08	10.2	47.60	18	47.83	46.60	-7.8	1,523	-0.51%
2024/01/05	0	0.00	7	45.54	45.60	-7	1,389	-0.50%
2024/01/04	1	44.80	0	0.00	44.70	1	1,385	0.07%
2024/01/03	2	45.10	0	0.00	45.05	2	1,395	0.14%
2024/01/02	0.1	46.30	0	0.00	46.35	0.1	1,371	0.01%
2023/12/27	0	0.00	1	46.45	46.25	-1	1,379	-0.07%
2023/12/26	4	46.03	0	0.00	46.10	4	1,356	0.29%
2023/12/25	2	45.60	2	45.18	45.60	0	1,334	0.00%
2023/12/22	0	0.00	4	44.01	44.00	-4	1,290	-0.31%
2023/12/20	2	43.55	0	0.00	43.65	2	1,283	0.16%
2023/12/19	4	43.56	0	0.00	43.40	4	1,278	0.31%
2023/12/18	9	45.13	0	0.00	44.65	9	1,273	0.71%
2023/12/15	13	45.40	0	0.00	45.35	13	1,268	1.03%
2023/12/14	0	0.00	2	45.23	45.20	-2	1,257	-0.16%
2023/12/13	3	44.65	3	44.65	44.70	0	1,247	0.00%
2023/12/12	2	44.15	0	0.00	44.25	2	1,256	0.16%
2023/12/11	1	44.35	0	0.00	44.20	1	1,270	0.08%
2023/12/07	1	44.35	2	44.50	44.25	-1	1,277	-0.08%
2023/12/06	1	44.85	0	0.00	44.95	1	1,274	0.08%
2023/12/05	2	45.15	0	0.00	45.15	2	1,270	0.16%
2023/12/01	4	45.63	0	0.00	45.50	4	1,285	0.31%
2023/11/29	0	45.80	0	0.00	45.85	0	1,280	0.00%
2023/11/27	6	45.25	2	45.55	44.90	4	1,281	0.31%
2023/11/24	2	45.50	0	45.60	45.60	2	1,284	0.15%
2023/11/22	0	0.00	0	45.00	45.15	0	1,267	0.00%
2023/11/21	0	0.00	0	45.15	45.05	0	1,267	0.00%
2023/11/17	0	0.00	1	44.90	44.70	-1	1,245	-0.08%
2023/11/16	0	0.00	2	44.40	44.60	-2	1,246	-0.16%
2023/11/15	3	44.45	3	44.57	44.55	0	1,253	0.00%
2023/11/10	1	42.80	0	0.00	42.65	1	1,257	0.08%
2023/11/09	1	43.20	0	0.00	43.15	1	1,263	0.08%
2023/11/06	2	43.68	0	0.00	43.65	2	1,361	0.15%
2023/11/03	0	0.00	3.5	43.41	43.65	-3.5	1,361	-0.26%
2023/11/02	0	0.00	1	42.95	42.85	-1	1,400	-0.07%
2023/11/01	1	42.55	1	44.25	42.25	0	1,415	0.00%
2023/10/27	0	0.00	15	41.85	41.65	-15	1,575	-0.95%
2023/10/19	8	42.39	0	0.00	42.35	8	1,649	0.49%
2023/10/18	2.5	42.43	5	42.90	43.40	-2.5	1,650	-0.15%
2023/10/16	0	43.15	0	0.00	43.00	0	1,599	0.00%
2023/10/13	4	43.29	0	0.00	43.45	4	1,616	0.25%
2023/10/05	0	0.00	1	43.90	43.90	-1	1,682	-0.06%
2023/10/04	1	43.30	4	42.81	42.85	-3	1,694	-0.18%
2023/09/28	4	43.90	0	0.00	43.90	4	1,759	0.23%
2023/09/26	1	44.45	1	44.40	44.40	0	1,788	0.00%
2023/09/21	6	44.65	3	44.90	44.60	3	1,810	0.17%
2023/09/18	0	0.00	1	47.05	46.60	-1	1,858	-0.05%
2023/09/15	1	46.35	10	46.35	46.40	-9	1,901	-0.47%
2023/09/14	0	0.00	2	46.55	46.70	-2	1,927	-0.10%
2023/09/13	35	46.16	0	0.00	46.10	35	2,019	1.73%
2023/09/12	1	45.50	0	0.00	46.10	1	2,056	0.05%
2023/09/08	0	0.00	6	45.70	45.45	-6	2,196	-0.27%
2023/09/06	11	46.33	2	47.35	46.30	9	2,261	0.40%
2023/09/04	8	45.90	2	45.90	45.95	6	2,294	0.26%
2023/09/01	0	46.80	2.1	46.78	46.70	-2.1	2,337	-0.09%
2023/08/31	47	45.45	0.4	45.85	45.45	46.6	2,350	1.98%
2023/08/30	0	0.00	1	45.70	45.80	-1	2,411	-0.04%
2023/08/29	0	0.00	2	45.05	45.20	-2	2,427	-0.08%
2023/08/28	1	44.80	0	0.00	44.60	1	2,465	0.04%
2023/08/25	1	44.90	0	0.00	44.85	1	2,498	0.04%
2023/08/23	0	44.80	0	0.00	44.75	0	2,660	0.00%
2023/08/21	2	44.80	10	45.10	44.65	-8	2,670	-0.30%
2023/08/18	0	45.40	0	0.00	45.00	0	2,675	0.00%
2023/08/17	0	0.00	1	44.30	45.30	-1	2,681	-0.04%
2023/08/11	7	46.83	0	0.00	46.60	7	2,659	0.26%
2023/08/10	4	47.26	1	47.20	46.85	3	2,652	0.11%
2023/08/09	2.6	48.13	0	0.00	48.00	2.6	2,636	0.10%
2023/08/08	2	48.37	0	0.00	48.10	2	2,635	0.08%
2023/08/07	1	48.80	1	49.45	49.20	0	2,614	0.00%
2023/08/02	2	50.70	0	0.00	50.80	2	2,582	0.08%
2023/08/01	2	52.30	1	52.90	51.60	1	2,620	0.04%
2023/07/28	5	49.70	1	49.70	49.55	4	2,500	0.16%
2023/07/26	1	49.25	0	0.00	48.80	1	2,499	0.04%
2023/07/21	0	0.00	0	49.15	49.15	0	2,528	0.00%
2023/07/18	2	49.65	0	0.00	49.50	2	2,641	0.08%
2023/07/17	0	0.00	1	50.50	50.50	-1	2,696	-0.04%
2023/07/12	2	49.08	0	0.00	49.05	2	2,810	0.07%
2023/07/11	0	0.00	15	49.51	49.40	-15	2,870	-0.52%
2023/07/10	2	49.45	2	49.30	49.00	0	2,904	0.00%
2023/07/07	0	49.80	0	0.00	49.45	0	2,932	0.00%
2023/07/06	2	50.30	0	0.00	50.30	2	2,992	0.07%
2023/07/05	0	0.00	1	52.20	51.10	-1	2,980	-0.03%
2023/07/03	1	51.60	0	0.00	51.60	1	3,013	0.03%
2023/06/29	1	51.40	3	51.50	51.40	-2	3,105	-0.06%
2023/06/28	5	51.70	0	0.00	51.20	5	3,222	0.16%
2023/06/21	0	0.00	6	53.67	53.10	-6	4,167	-0.14%
2023/06/20	0	0.00	2	52.90	53.10	-2	4,202	-0.05%
2023/06/19	7	53.40	4	53.65	53.80	3	4,263	0.07%
2023/06/16	19	52.47	1	51.70	52.20	18	4,183	0.43%
2023/06/15	2	52.05	26	51.80	51.70	-24	4,154	-0.58%
2023/06/14	9	53.70	6	52.78	52.40	3	4,132	0.07%
2023/06/13	1	53.10	12	52.94	53.00	-11	4,031	-0.27%
2023/06/12	0.1	51.90	0	0.00	51.90	0.1	4,001	0.00%
2023/06/09	0.1	52.30	0	0.00	52.50	0.1	3,996	0.00%
2023/06/08	1	52.50	0	0.00	52.40	1	3,997	0.03%
2023/06/07	1	53.10	2	53.05	53.00	-1	4,021	-0.02%
2023/06/06	0	0.00	1.5	52.53	52.70	-1.5	4,001	-0.04%
2023/06/05	0	0.00	1.2	52.72	52.60	-1.2	4,025	-0.03%
2023/06/01	0	0.00	3.1	52.00	51.60	-3.1	4,083	-0.08%
2023/05/31	6	51.35	16	51.51	51.20	-10	4,171	-0.24%
2023/05/30	20.1	51.24	10.2	51.84	51.70	9.9	4,221	0.23%
2023/05/29	1	50.20	0	0.00	49.90	1	4,183	0.02%
2023/05/26	0.1	49.40	0	0.00	49.30	0.1	4,208	0.00%
2023/05/25	0.1	49.60	0	0.00	49.80	0.1	4,252	0.00%
2023/05/24	0	0.00	1	49.60	49.70	-1	4,264	-0.02%
2023/05/22	0	0.00	1	49.35	49.40	-1	4,259	-0.02%
2023/05/19	0	48.60	11	48.70	48.60	-11	4,270	-0.26%
2023/05/18	0	0.00	5	48.50	48.45	-5	4,275	-0.12%
2023/05/17	10	48.35	11	48.30	48.35	-1	4,271	-0.02%
2023/05/16	10	47.60	5	47.68	47.60	5	4,252	0.12%
2023/05/15	2	46.38	2	46.65	46.55	0	4,249	0.00%
2023/05/12	0	0.00	1	47.05	47.05	-1	4,265	-0.02%
2023/05/11	8	46.74	0	0.00	46.65	8	4,283	0.19%
2023/05/10	1	47.50	0	0.00	47.40	1	4,273	0.02%
2023/05/09	2	47.78	1	47.60	47.65	1	4,302	0.02%
2023/05/08	8	47.79	1	47.60	47.60	7	4,328	0.16%
2023/05/05	3	49.27	1	49.05	49.05	2	4,276	0.05%
2023/05/03	1	50.00	1	49.50	49.50	0	4,427	0.00%
2023/05/02	2	50.00	3	50.17	50.10	-1	4,478	-0.02%
2023/04/28	2	49.60	0	0.00	49.90	2	4,512	0.04%
2023/04/27	1	49.55	0	0.00	49.35	1	4,492	0.02%
2023/04/26	6	49.28	1	49.80	49.50	5	4,494	0.11%
2023/04/25	11.1	50.40	3	50.57	49.70	8.1	4,496	0.18%
2023/04/24	0	0.00	5	51.40	51.60	-5	4,486	-0.11%
2023/04/21	8	52.08	9	51.86	51.00	-1	4,586	-0.02%
2023/04/20	7.1	52.82	3	52.30	52.30	4.1	4,709	0.09%
2023/04/19	2	54.30	4	53.75	53.60	-2	4,712	-0.04%
2023/04/18	5	54.16	1	53.90	53.90	4	4,725	0.08%
2023/04/17	0	0.00	2	53.80	53.90	-2	4,702	-0.04%
2023/04/14	5	53.50	20	53.73	53.80	-15	4,682	-0.32%
2023/04/13	1	54.00	6	53.47	53.00	-5	4,615	-0.11%
2023/04/12	1	53.30	3	53.73	53.80	-2	4,575	-0.04%
2023/04/11	25	54.03	7	53.87	54.20	18	4,542	0.40%
2023/04/07	1	52.60	4	52.78	52.40	-3	4,439	-0.07%
2023/04/06	2	52.55	12	52.68	52.30	-10	4,413	-0.23%
2023/03/31	3	54.03	3	53.27	53.20	0	4,374	0.00%
2023/03/30	21	53.33	3.5	53.21	53.10	17.5	4,330	0.40%
2023/03/29	7.2	53.88	17	53.56	53.10	-9.8	4,316	-0.23%
2023/03/28	7	53.40	47	53.96	53.30	-40	4,231	-0.95%
2023/03/27	42.6	55.94	54.1	55.76	54.00	-11.5	4,160	-0.28%
2023/03/24	25	53.69	52	53.75	55.70	-27	3,841	-0.70%
2023/03/23	4	50.95	11	51.06	50.70	-7	3,376	-0.21%
2023/03/22	27	50.88	18	51.13	51.00	9	3,377	0.27%
2023/03/21	5	49.54	4	49.56	49.25	1	3,369	0.03%
2023/03/20	0	0.00	5	48.60	48.80	-5	3,368	-0.15%
2023/03/17	2	48.30	2	48.10	48.25	0	3,403	0.00%
2023/03/15	2	48.55	0	0.00	48.00	2	3,425	0.06%
2023/03/14	11	48.30	1	48.25	48.15	10	3,446	0.29%
2023/03/13	0	48.73	0	0.00	48.85	0	3,453	0.00%
2023/03/10	14	48.63	4	49.55	48.50	10	3,450	0.29%
2023/03/09	0	0.00	20	50.00	50.00	-20	3,442	-0.58%
2023/03/08	4	51.12	16	50.96	51.10	-12	3,450	-0.35%
2023/03/07	3	50.50	2	50.30	50.50	1	3,408	0.03%
2023/03/06	4	50.10	4	50.25	50.10	0	3,385	0.00%
2023/03/03	6	48.10	21	48.48	48.65	-15	3,309	-0.45%
2023/03/02	10.1	46.38	0	0.00	46.45	10.1	3,204	0.31%
2023/03/01	11	47.13	3	47.20	47.15	8	3,136	0.26%
2023/02/24	4	49.52	7	49.21	49.15	-3	3,040	-0.10%
2023/02/23	7	50.33	2	50.13	50.10	5	3,013	0.17%
2023/02/22	5	49.30	8	49.25	49.15	-3	2,991	-0.10%
2023/02/21	4	50.40	0	0.00	50.10	4	3,012	0.13%
2023/02/20	4	50.23	2	50.30	50.40	2	3,075	0.07%
2023/02/17	3	50.00	7	49.93	49.80	-4	3,135	-0.13%
2023/02/16	0	0.00	1	49.40	49.40	-1	3,203	-0.03%
2023/02/15	22	48.36	10	48.40	48.35	12	3,309	0.36%
2023/02/14	0	0.00	4	48.85	48.70	-4	3,360	-0.12%
2023/02/10	6	48.65	0	0.00	48.60	6	3,575	0.17%
2023/02/08	2	50.20	0	0.00	50.30	2	3,610	0.06%
2023/02/03	2	50.70	0	0.00	50.50	2	3,572	0.06%
2023/02/02	17	51.03	17	51.53	51.00	0	3,538	0.00%
2023/02/01	0	0.00	4	50.98	51.20	-4	3,466	-0.12%
2023/01/31	15	50.00	3	49.97	50.00	12	3,418	0.35%
2023/01/17	2	48.75	2	48.85	48.75	0	3,342	0.00%
2023/01/16	6	48.78	0	0.00	48.75	6	3,342	0.18%
2023/01/13	1	48.85	1	49.15	48.85	0	3,331	0.00%
2023/01/12	3	49.52	0.1	49.28	49.30	2.9	3,357	0.09%
2023/01/11	2.1	50.42	5	50.52	50.20	-2.9	3,330	-0.09%
2023/01/10	1	50.10	28	49.94	50.10	-27	3,233	-0.83%
2023/01/09	0	0.00	11	47.82	48.35	-11	3,069	-0.36%
2023/01/06	15	46.57	0	0.00	46.25	15	3,021	0.50%
2023/01/05	1	47.85	16	47.98	48.05	-15	3,003	-0.50%
2023/01/04	11	46.60	2	46.05	46.60	9	2,941	0.31%
2023/01/03	0	0.00	1	44.90	45.10	-1	2,957	-0.03%
2022/12/30	2	44.73	0	0.00	44.75	2	2,972	0.07%
2022/12/29	3	44.93	0	0.00	44.90	3	2,986	0.10%
2022/12/28	1	45.85	10	46.20	45.60	-9	3,008	-0.30%
2022/12/23	1	46.60	0	0.00	46.60	1	3,058	0.03%
2022/12/22	26	46.96	1	46.85	47.05	25	3,086	0.81%
2022/12/21	2	47.00	2	47.98	47.00	0	3,128	0.00%
2022/12/20	4	47.03	20	47.53	46.75	-16	3,162	-0.51%
2022/12/19	11	47.72	12	48.22	48.45	-1	3,271	-0.03%
2022/12/16	0	0.00	20	48.20	48.70	-20	3,311	-0.60%
2022/12/15	1	48.80	0	0.00	48.85	1	3,281	0.03%
2022/12/14	4	48.05	9	49.08	49.20	-5	3,271	-0.15%
2022/12/13	0	0.00	6	47.43	48.25	-6	3,195	-0.19%
2022/12/12	1	46.00	0	0.00	46.10	1	3,125	0.03%
2022/12/09	8	46.93	0	0.00	46.45	8	3,163	0.25%
2022/12/08	1	46.00	3	46.58	46.60	-2	3,139	-0.06%
2022/12/07	6	46.55	1	46.10	46.10	5	3,151	0.16%
2022/12/06	9	47.74	2	47.75	47.10	7	3,142	0.22%
2022/12/05	5	48.25	1	48.25	48.25	4	3,117	0.13%
2022/12/02	2	47.68	0	0.00	47.70	2	3,101	0.06%
2022/12/01	5	47.39	1	47.30	47.30	4	3,097	0.13%
2022/11/30	1	46.31	1	46.80	47.00	0	3,108	0.00%
2022/11/29	0	0.00	1	45.80	45.90	-1	3,088	-0.03%
2022/11/28	1	45.30	2	45.48	45.70	-1	3,105	-0.03%
2022/11/24	4	46.45	0	0.00	46.50	4	3,140	0.13%
2022/11/23	32	45.96	1	46.00	46.00	31	3,177	0.98%
2022/11/22	1	45.15	1	45.50	45.75	0	3,204	0.00%
2022/11/18	4	45.90	1	46.35	45.75	3	3,220	0.09%
2022/11/17	1	46.10	10	46.06	46.50	-9	3,202	-0.28%
2022/11/16	0	0.00	14	46.43	46.50	-14	3,187	-0.44%
2022/11/15	7	46.16	12	45.96	46.20	-5	3,176	-0.16%
2022/11/14	17	46.20	10	46.09	46.00	7	3,231	0.22%
2022/11/11	29	45.14	28	45.10	44.95	1	3,195	0.03%
2022/11/10	8	44.34	7	44.39	44.45	1	3,173	0.03%
2022/11/09	26	44.21	30	44.17	44.25	-4	3,162	-0.13%
2022/11/08	11	42.91	23	43.00	42.95	-12	3,088	-0.39%
2022/11/07	3	41.27	3	41.52	41.65	0	3,075	0.00%
2022/11/04	4	41.31	8	41.23	41.55	-4	3,092	-0.13%
2022/11/03	10	42.40	30	42.40	42.30	-20	3,067	-0.65%
2022/11/02	38	42.67	19	42.62	42.45	19	3,087	0.62%
2022/11/01	4	41.35	2	41.35	41.35	2	3,085	0.06%
2022/10/28	8.1	41.55	1	41.40	40.55	7.1	3,167	0.22%
2022/10/27	1	42.50	2	42.33	42.60	-1	3,166	-0.03%
2022/10/25	1	41.80	1	41.90	41.80	0	3,245	0.00%
2022/10/24	1	42.90	25	42.76	42.35	-24	3,269	-0.73%
2022/10/21	1	42.55	0	0.00	42.15	1	3,345	0.03%
2022/10/20	2	42.88	0	0.00	43.30	2	3,516	0.06%
2022/10/19	1	43.90	1	43.35	43.20	0	3,842	0.00%
2022/10/18	1	43.05	2	43.78	43.65	-1	3,831	-0.03%
2022/10/17	0	0.00	1	42.55	43.00	-1	3,842	-0.03%
2022/10/14	1	42.90	4	42.90	43.00	-3	3,880	-0.08%
2022/10/13	5	42.25	3	42.42	40.55	2	3,890	0.05%
2022/10/12	0	0.00	2	42.05	42.25	-2	3,880	-0.05%
2022/10/11	5	42.17	4	41.94	41.90	1	3,898	0.03%
2022/10/07	11	43.46	0	0.00	43.05	11	3,897	0.28%
2022/10/06	12	43.53	6	43.63	43.50	6	3,908	0.15%
2022/10/05	3	43.43	0	0.00	43.25	3	3,915	0.08%
2022/10/04	1	43.10	42	42.93	43.10	-41	3,920	-1.05%
2022/10/03	4	40.83	0	0.00	41.65	4	3,915	0.10%
2022/09/30	11	40.59	10	40.79	41.45	1	3,944	0.03%
2022/09/29	13	40.88	2	40.75	40.90	11	3,985	0.28%
2022/09/28	0	0.00	6	40.38	40.05	-6	4,056	-0.15%
2022/09/27	2	41.42	1	41.65	41.70	1	4,059	0.03%
2022/09/26	18.4	40.83	62.5	41.05	40.20	-44.1	4,066	-1.08%
2022/09/23	5.1	44.32	10	44.20	43.90	-4.9	4,046	-0.12%
2022/09/21	1	45.90	0	0.00	45.65	1	4,062	0.02%
2022/09/19	1	46.35	2.5	46.56	46.25	-1.5	4,136	-0.04%
2022/09/16	6	47.01	0	0.00	46.85	6	4,217	0.14%
2022/09/15	4	48.03	0	0.00	47.80	4	4,268	0.09%
2022/09/14	3	47.85	1	48.10	48.15	2	4,373	0.05%
2022/09/13	1	48.75	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0	0.00	1	49.50	49.35	-1	4,608	-0.02%
2022/09/08	2	48.28	0	0.00	48.85	2	4,719	0.04%
2022/09/07	5	48.25	2	48.15	48.15	3	4,792	0.06%
2022/09/06	2	48.53	2	49.03	48.50	0	4,851	0.00%
2022/09/05	3	50.20	3	50.27	50.10	0	4,850	0.00%
2022/09/02	7	51.50	3	51.27	50.80	4	4,900	0.08%
2022/09/01	10	51.55	3	52.10	51.60	7	4,929	0.14%
2022/08/31	1	51.50	0	0.00	51.60	1	4,911	0.02%
2022/08/30	3	50.67	3	51.07	51.40	0	4,966	0.00%
2022/08/29	4	49.95	1	49.90	49.90	3	4,957	0.06%
2022/08/26	6	52.03	0	0.00	51.60	6	4,968	0.12%
2022/08/25	2	51.80	2	51.55	51.80	0	5,039	0.00%
2022/08/24	6	50.90	4	50.95	50.60	2	5,118	0.04%
2022/08/23	0	0.00	1	51.20	50.90	-1	5,206	-0.02%
2022/08/22	6	51.82	1	51.30	51.30	5	5,278	0.09%
2022/08/19	9	52.56	16	52.90	52.70	-7	5,298	-0.13%
2022/08/18	6	51.87	1	51.30	51.30	5	5,309	0.09%
2022/08/17	2	51.75	59	52.37	52.30	-57	5,316	-1.07%
2022/08/16	2	51.20	4	51.38	51.40	-2	5,307	-0.04%
2022/08/15	27	51.20	26	50.88	51.30	1	5,343	0.02%
2022/08/12	0	0.00	8	49.97	50.40	-8	5,469	-0.15%
2022/08/11	3	48.57	9	48.92	49.10	-6	5,628	-0.11%
2022/08/10	6	46.98	13	47.58	47.60	-7	5,761	-0.12%
2022/08/09	10	46.99	3	47.38	47.35	7	5,969	0.12%
2022/08/08	10	47.44	0	0.00	47.65	10	6,011	0.17%
2022/08/05	0	0.00	1	48.15	48.35	-1	6,018	-0.02%
2022/08/04	0	0.00	3	47.12	47.50	-3	6,038	-0.05%
2022/08/03	5	47.25	12	46.88	46.95	-7	6,057	-0.12%
2022/08/02	5	47.99	9	47.64	47.50	-4	6,116	-0.07%
2022/08/01	5	49.20	5	49.32	49.45	0	6,186	0.00%
2022/07/29	12	49.53	5	49.41	49.45	7	6,219	0.11%
2022/07/28	5	49.63	7	49.31	48.70	-2	6,266	-0.03%
2022/07/27	26	49.97	4	49.66	49.65	22	6,253	0.35%
2022/07/26	23	52.30	25	52.70	51.60	-2	6,171	-0.03%
2022/07/25	10	51.16	10	51.40	51.60	0	5,855	0.00%
2022/07/22	11	51.05	5	52.00	51.20	6	5,928	0.10%
2022/07/21	5	51.62	10	51.27	51.70	-5	6,093	-0.08%
2022/07/20	19	50.80	0	0.00	50.60	19	6,118	0.31%
2022/07/19	1	50.50	0	0.00	50.50	1	6,239	0.02%
2022/07/18	6	50.10	5	50.10	50.40	1	6,351	0.02%
2022/07/15	9	48.28	7	49.03	49.30	2	6,377	0.03%
2022/07/14	7	47.86	4	48.43	48.55	3	6,424	0.05%
2022/07/12	5	46.05	0	0.00	46.10	5	6,520	0.08%
2022/07/08	1	48.25	13	48.43	48.50	-12	6,674	-0.18%
2022/07/07	1	47.50	11	47.55	47.85	-10	6,678	-0.15%
2022/07/06	2	46.95	1	47.25	45.65	1	6,726	0.01%
2022/07/05	15	47.94	5	48.75	48.60	10	6,922	0.14%
2022/07/04	2	48.35	2	47.75	47.75	0	6,924	0.00%
2022/07/01	14	48.87	7	49.36	47.55	7	6,997	0.10%
2022/06/30	17	50.66	12	51.09	50.70	5	6,946	0.07%
2022/06/29	6	52.63	1	52.60	52.60	5	6,934	0.07%
2022/06/27	6	51.70	1	52.10	52.10	5	7,128	0.07%
2022/06/24	2	50.85	13	51.53	51.00	-11	7,542	-0.15%
2022/06/23	16	49.72	11	49.68	49.45	5	7,530	0.07%
2022/06/22	35	50.01	0	0.00	49.70	35	7,538	0.46%
2022/06/21	2	51.40	8	52.00	52.00	-6	7,515	-0.08%
2022/06/20	52	50.96	1	49.30	49.30	51	7,558	0.67%
2022/06/17	12	52.39	1	52.10	52.10	11	7,487	0.15%
2022/06/16	7	54.97	2	54.90	53.90	5	7,518	0.07%
2022/06/15	4	56.93	0	0.00	56.50	4	7,647	0.05%
2022/06/14	6	57.33	3	57.53	57.40	3	7,829	0.04%
2022/06/13	17	57.90	2	57.65	57.50	15	7,996	0.19%
2022/06/10	9	59.61	5	59.58	59.60	4	8,249	0.05%
2022/06/09	1	60.40	3	60.60	60.70	-2	8,367	-0.02%
2022/06/08	10.1	61.25	7	61.39	60.40	3.1	8,512	0.04%
2022/06/07	1	61.60	2	61.80	61.90	-1	8,811	-0.01%
2022/06/06	2	62.30	3	62.63	62.60	-1	9,027	-0.01%
2022/06/02	14	62.77	20	62.58	62.30	-6	9,578	-0.06%
2022/06/01	2	63.05	34.1	63.09	62.90	-32.1	10,022	-0.32%
2022/05/31	9	63.88	10	64.18	63.50	-1	10,685	-0.01%
2022/05/30	13	63.70	4	64.18	64.10	9	10,894	0.08%
2022/05/27	2	63.15	11	63.33	63.00	-9	11,305	-0.08%
2022/05/26	17	62.71	17	63.01	62.50	0	11,909	0.00%
2022/05/25	2	61.95	52.1	62.50	62.60	-50.1	13,324	-0.38%
2022/05/24	55	61.49	10	61.59	61.40	45	13,840	0.33%
2022/05/23	12	63.03	6	62.53	62.50	6	14,306	0.04%
2022/05/20	13.2	62.80	1.5	62.79	63.00	11.7	15,161	0.08%
2022/05/19	6.5	62.29	39	62.18	63.80	-32.6	15,365	-0.21%
2022/05/18	21	61.90	11	62.28	61.80	10	15,854	0.06%
2022/05/17	43	61.27	56	61.33	62.50	-13	16,321	-0.08%
2022/05/16	13	59.98	8	59.63	59.60	5	17,397	0.03%
2022/05/13	5	58.58	26	59.02	59.10	-21	18,237	-0.12%
2022/05/12	12	58.51	42	58.08	57.50	-30	18,911	-0.16%
2022/05/11	5	57.90	10	58.00	58.00	-5	19,436	-0.03%
2022/05/10	2	56.65	6	57.70	58.90	-4	20,231	-0.02%
2022/05/09	28	58.05	5.2	57.73	57.10	22.8	21,633	0.11%
2022/05/06	89.2	59.95	6	60.57	60.80	83.2	22,152	0.38%
2022/05/05	5	60.66	14	60.66	60.60	-9	22,940	-0.04%
2022/05/04	4	60.63	6	60.00	59.60	-2	23,710	-0.01%
2022/05/03	9	59.99	27	59.73	60.50	-18	24,349	-0.07%
2022/04/29	7.1	59.65	3	58.70	58.70	4.1	25,173	0.02%
2022/04/28	14	59.37	3	59.23	58.90	11	25,896	0.04%
2022/04/27	3	57.37	2	57.90	57.90	1	27,075	0.00%
2022/04/26	3	59.80	12	59.78	59.20	-9	28,268	-0.03%
2022/04/25	6.1	60.27	5	59.06	59.10	1.1	29,290	0.00%
2022/04/22	14	62.48	4	62.10	62.10	10	30,060	0.03%
2022/04/21	7	62.13	2	62.05	62.10	5	30,703	0.02%
2022/04/20	6	62.38	1.2	62.13	62.10	4.8	31,446	0.02%
2022/04/19	14	63.12	4	62.45	62.40	10	32,364	0.03%
2022/04/18	12	62.57	8	62.43	62.30	4	33,514	0.01%
2022/04/15	10.3	63.60	34	63.32	62.90	-23.8	34,592	-0.07%
2022/04/14	27.1	65.52	5	65.34	65.50	22.1	35,611	0.06%
2022/04/13	6.1	65.50	14	65.50	65.80	-7.9	36,100	-0.02%
2022/04/12	19	65.03	5	65.36	64.80	14	36,756	0.04%
2022/04/11	50.2	67.21	12	65.72	65.50	38.2	36,704	0.10%
2022/04/08	7.1	68.57	6	68.50	68.60	1.1	36,499	0.00%
2022/04/07	19.1	69.09	15	69.48	68.40	4.1	36,448	0.01%
2022/04/06	5.1	70.26	3	70.27	70.40	2.1	36,319	0.01%
2022/04/01	7.2	70.80	5	70.90	71.20	2.2	36,277	0.01%
2022/03/31	7	72.34	43	72.17	71.50	-36	36,243	-0.10%
2022/03/30	18.2	72.93	14	72.84	72.20	4.2	36,175	0.01%
2022/03/29	29.2	73.62	30	73.63	73.90	-0.8	35,984	0.00%
2022/03/28	11	69.61	5	69.72	69.80	6	35,529	0.02%
2022/03/25	8	71.63	4	70.68	70.70	4	35,455	0.01%
2022/03/24	3	71.47	11	72.08	72.10	-8	35,367	-0.02%
2022/03/23	19	72.13	11	72.15	71.60	8	35,323	0.02%
2022/03/22	3	71.80	8	71.94	71.80	-5	35,238	-0.01%
2022/03/21	5	71.92	7	72.47	72.30	-2	35,157	-0.01%
2022/03/18	9	71.10	7	71.69	71.80	2	35,096	0.01%
2022/03/17	68	71.49	20.3	71.04	71.60	47.7	34,960	0.14%
2022/03/16	20	69.30	11	69.00	68.50	9	34,790	0.03%
2022/03/15	28	68.84	20	68.82	69.40	8	34,637	0.02%
2022/03/14	13	71.50	9	71.92	71.20	4	34,394	0.01%
2022/03/11	13	71.02	10	71.57	71.10	3	34,263	0.01%
2022/03/10	51	71.29	25	71.43	71.00	26	34,145	0.08%
2022/03/09	17	69.72	64.5	69.77	69.90	-47.5	33,836	-0.14%
2022/03/08	66.1	69.07	14	70.22	68.60	52.1	33,819	0.15%
2022/03/07	46	72.06	27	71.59	71.30	19	33,300	0.06%
2022/03/04	72.1	76.06	59	75.09	74.30	13.1	32,853	0.04%
2022/03/03	38	78.97	35	78.84	78.70	3	32,178	0.01%
2022/03/02	57.1	78.15	102.3	77.96	78.50	-45.3	31,991	-0.14%	大賣/
2022/03/01	53	79.37	45	79.32	80.10	8	31,546	0.03%
2022/02/25	97.7	81.76	53	80.09	79.00	44.7	30,972	0.14%
2022/02/24	31.2	87.42	15	86.97	85.80	16.2	29,671	0.05%
2022/02/23	25	88.93	28	88.93	90.30	-3	29,280	-0.01%
2022/02/22	55	89.46	39.5	88.65	86.90	15.5	28,803	0.05%
2022/02/21	32	88.79	23.6	88.63	88.40	8.4	27,971	0.03%
2022/02/18	34.1	89.79	17.1	89.45	90.30	17	27,695	0.06%
2022/02/17	75	92.25	67	92.73	92.00	8	27,061	0.03%
2022/02/16	71.2	94.84	48.1	94.41	91.80	23.1	26,492	0.09%
2022/02/15	65.4	98.99	66	96.96	95.30	-0.6	25,583	0.00%
2022/02/14	15.6	99.30	13	99.55	100.00	2.6	25,125	0.01%
2022/02/11	47.1	101.14	29.2	101.81	100.00	17.9	24,836	0.07%
2022/02/10	32.3	101.51	31	101.71	101.00	1.3	24,267	0.01%
2022/02/09	37	97.61	36	99.55	103.50	1	23,517	0.00%
2022/02/08	31.1	95.18	46	93.94	94.80	-14.9	22,098	-0.07%
2022/02/07	65	93.21	52	92.99	93.40	13	21,517	0.06%
2022/01/26	12	87.75	33	89.68	90.00	-21	20,715	-0.10%
2022/01/25	52.1	88.75	15	88.47	86.60	37.1	20,009	0.19%
2022/01/24	32	91.35	31.4	92.11	90.80	0.7	19,444	0.00%
2022/01/21	30.7	93.90	28.6	94.04	91.80	2.1	18,561	0.01%
2022/01/20	59.4	95.51	49.2	95.93	96.50	10.2	17,831	0.06%
2022/01/19	35.2	95.00	73.8	95.20	95.90	-38.6	16,595	-0.23%
2022/01/18	46.3	94.01	60.7	93.92	91.60	-14.4	15,243	-0.09%
2022/01/17	39.4	91.94	57	92.42	94.20	-17.6	14,151	-0.12%
2022/01/14	35.5	87.79	20	88.59	88.00	15.5	13,253	0.12%
2022/01/13	64.1	89.26	87.1	92.36	88.60	-23.1	12,515	-0.18%
2022/01/12	87.3	94.19	81.3	95.58	92.70	5.9	11,747	0.05%
2022/01/11	36.5	94.71	36.1	93.55	92.70	0.5	10,845	0.00%
2022/01/10	51	92.73	52.3	92.63	94.20	-1.3	9,689	-0.01%
2022/01/07	21.1	88.71	72.7	88.35	89.10	-51.7	8,554	-0.60%
2022/01/06	24	84.59	33.3	84.99	85.20	-9.3	7,408	-0.13%
2022/01/05	13	82.38	66	83.15	84.10	-53	6,874	-0.77%
2022/01/04	2.3	78.75	3	78.87	79.40	-0.7	6,190	-0.01%
2022/01/03	12	78.18	17	78.27	79.00	-5	6,155	-0.08%
2021/12/30	0	0.00	1	76.70	76.70	-1	6,102	-0.02%
2021/12/29	0	0.00	1	77.20	77.10	-1	6,164	-0.02%
2021/12/28	12	76.81	1	76.70	76.70	11	6,198	0.18%
2021/12/27	2	77.25	2	77.45	77.50	0	6,224	0.00%
2021/12/24	1	76.20	1	77.30	76.20	0	6,253	0.00%
2021/12/23	2	76.65	0	0.00	76.80	2	6,263	0.03%
2021/12/21	2	76.00	3	76.30	76.00	-1	6,286	-0.02%
2021/12/17	2	76.50	1.7	76.79	76.50	0.3	6,360	0.00%
2021/12/16	1	77.50	5	77.94	78.10	-4	6,379	-0.06%
2021/12/15	1	76.90	12	76.90	76.90	-11	6,387	-0.17%
2021/12/14	10	77.41	5	76.80	76.80	5	6,431	0.08%
2021/12/13	1	78.60	4	78.90	79.50	-3	6,391	-0.05%
2021/12/10	36	77.58	0	0.00	77.30	36	6,414	0.56%
2021/12/09	2	78.60	8	79.14	78.50	-6	6,350	-0.09%
2021/12/08	6	78.62	3	79.50	78.30	3	6,306	0.05%
2021/12/07	8	80.11	34	79.83	79.30	-26	6,251	-0.42%
2021/12/06	6	80.75	2	80.20	80.20	4	6,240	0.06%
2021/12/03	2	79.30	3	80.33	79.40	-1	6,300	-0.02%
2021/12/02	17	80.66	34	79.65	79.10	-17	6,285	-0.27%
2021/12/01	16	78.60	11	78.51	79.60	5	6,132	0.08%
2021/11/30	1	76.60	1	78.40	77.40	0	6,133	0.00%
2021/11/29	1	74.80	9	74.71	75.30	-8	6,152	-0.13%
2021/11/26	9	76.18	1	76.10	76.00	8	6,160	0.13%
2021/11/25	9	78.33	1	78.70	78.00	8	6,182	0.13%
2021/11/24	6	79.13	2	78.75	78.70	4	6,157	0.06%
2021/11/23	10	81.40	21.5	82.08	80.20	-11.5	6,120	-0.19%
2021/11/22	6	80.47	23	80.82	80.40	-17	5,966	-0.28%
2021/11/19	3	79.10	8	79.15	79.00	-5	5,948	-0.08%
2021/11/18	15	79.57	3	79.27	79.10	12	6,018	0.20%
2021/11/17	5	78.48	5	78.50	78.70	0	6,031	0.00%
2021/11/16	3	77.50	14.8	77.96	77.30	-11.8	6,117	-0.19%
2021/11/15	2.1	77.78	0	0.00	77.50	2.1	6,384	0.03%
2021/11/12	19	79.67	9	79.85	77.00	10	6,765	0.15%
2021/11/11	16	80.75	18.2	80.84	80.90	-2.2	6,873	-0.03%
2021/11/10	8.1	78.38	21	79.80	80.90	-13	6,888	-0.19%
2021/11/09	5	76.08	27	76.01	75.90	-22	7,171	-0.31%
2021/11/08	2.1	75.59	2.1	76.59	76.60	0	7,199	0.00%
2021/11/05	28	77.16	7	76.70	76.90	21	7,218	0.29%
2021/11/04	6.1	76.98	5	77.24	76.50	1.1	7,294	0.02%
2021/11/03	4	75.43	2	75.90	76.10	2	7,374	0.03%
2021/11/02	35.1	75.50	21.1	74.90	74.80	14	7,505	0.19%
2021/11/01	6.1	75.53	24	75.87	76.80	-18	7,560	-0.24%
2021/10/29	4	73.33	4	73.30	73.00	0	7,549	0.00%
2021/10/28	12.1	73.97	5	73.62	73.10	7.1	7,627	0.09%
2021/10/27	5	72.66	3	72.70	72.90	2	7,781	0.03%
2021/10/26	4	73.23	1	71.60	71.60	3	8,181	0.04%
2021/10/25	3	72.47	3	72.83	72.80	0	8,451	0.00%
2021/10/22	0	0.00	6	72.72	72.60	-6	8,606	-0.07%
2021/10/21	1	72.50	0	0.00	71.80	1	8,948	0.01%
2021/10/20	2.1	72.70	2	72.55	72.60	0.1	9,167	0.00%
2021/10/19	5.1	71.62	10.5	72.17	72.50	-5.5	9,722	-0.06%
2021/10/18	2	71.30	1	70.20	70.20	1	9,712	0.01%
2021/10/15	0.1	69.18	6	69.92	70.40	-6	9,721	-0.06%
2021/10/14	3	67.47	2	67.60	67.50	1	9,735	0.01%
2021/10/13	3.5	67.61	2	67.05	66.90	1.5	9,760	0.02%
2021/10/12	3	68.07	1	67.90	67.90	2	9,755	0.02%
2021/10/08	1.1	68.86	4.1	69.60	69.40	-3	9,755	-0.03%
2021/10/07	1	67.80	1	68.60	69.00	0	9,784	0.00%
2021/10/06	2	67.95	1	67.00	67.00	1	9,789	0.01%
2021/10/05	0	0.00	3	67.00	68.90	-3	9,772	-0.03%
2021/10/04	2	67.95	1	68.90	67.10	1	9,757	0.01%
2021/10/01	8	68.59	2	68.10	68.10	6	9,712	0.06%
2021/09/30	2	69.90	1.2	70.21	71.00	0.8	9,687	0.01%
2021/09/29	8	69.85	2	69.80	70.00	6	9,686	0.06%
2021/09/28	1	71.10	0	0.00	71.20	1	9,674	0.01%
2021/09/27	3	72.80	6	72.50	72.30	-3	9,687	-0.03%
2021/09/24	1	72.27	20	71.68	72.40	-19	9,693	-0.20%
2021/09/23	4	70.60	3.3	69.56	69.60	0.7	9,649	0.01%
2021/09/22	12.1	69.87	1.2	69.83	69.80	10.9	9,632	0.11%
2021/09/17	6	70.73	1.1	71.75	71.80	4.9	9,625	0.05%
2021/09/16	13	71.18	8.1	71.72	71.10	4.9	9,620	0.05%
2021/09/15	5	72.66	3.1	71.94	71.80	1.9	9,620	0.02%
2021/09/14	10	73.90	12	73.22	73.80	-2	9,572	-0.02%
2021/09/10	0	0.00	15	73.57	73.80	-15	9,745	-0.15%
2021/09/09	2	72.30	0	0.00	72.80	2	9,923	0.02%
2021/09/08	12.1	72.36	0	0.00	72.00	12.1	10,010	0.12%
2021/09/07	2	74.45	3	74.17	74.30	-1	9,933	-0.01%
2021/09/06	9.2	75.21	3.1	74.44	74.20	6.1	9,903	0.06%
2021/09/03	1	76.30	6	77.00	76.60	-5	9,837	-0.05%
2021/09/02	3	78.66	1	76.80	76.80	2	9,771	0.02%
2021/09/01	26	77.20	1	78.40	78.30	25	9,711	0.26%
2021/08/31	6	77.30	7	77.87	77.30	-1	9,659	-0.01%
2021/08/30	1	76.60	1	76.30	76.30	0	9,577	0.00%
2021/08/27	5	75.50	4	75.85	76.10	1	9,578	0.01%
2021/08/26	6	75.77	7	75.43	75.20	-1	9,574	-0.01%
2021/08/25	1	76.00	2	76.80	76.50	-1	9,540	-0.01%
2021/08/24	1.1	76.27	2	74.55	73.90	-0.9	9,429	-0.01%
2021/08/23	15	74.59	3	75.43	75.70	12	9,357	0.13%
2021/08/20	20.2	73.69	3	73.57	73.30	17.2	9,330	0.18%
2021/08/19	15	76.25	7.2	78.24	74.90	7.8	9,186	0.09%
2021/08/18	27.1	80.92	24	80.34	81.20	3.1	8,892	0.04%
2021/08/17	26.5	84.48	33	84.60	84.00	-6.5	8,497	-0.08%
2021/08/16	21	82.43	15	82.00	83.90	6	8,034	0.07%
2021/08/13	14	81.39	43.3	83.02	81.40	-29.3	7,646	-0.38%
2021/08/12	1	75.50	2	75.50	76.00	-1	7,064	-0.01%
2021/08/11	4	75.08	8	74.76	73.90	-4	7,098	-0.06%
2021/08/10	13	74.97	1	74.90	74.90	12	7,179	0.17%
2021/08/09	14.5	78.84	2	78.50	77.40	12.5	7,331	0.17%
2021/08/06	19.1	81.90	4.1	81.46	80.80	15	7,261	0.21%
2021/08/05	11.1	85.13	14.1	84.40	84.00	-3	7,248	-0.04%
2021/08/04	3	84.27	11.6	84.16	84.40	-8.6	7,301	-0.12%
2021/08/03	2	84.05	4	83.53	83.50	-2	7,288	-0.03%
2021/08/02	7	83.87	7	84.00	84.30	0	7,256	0.00%
2021/07/30	9.1	84.36	13	83.74	82.00	-3.9	7,091	-0.06%
2021/07/29	7	82.04	29.1	83.21	83.80	-22.1	6,713	-0.33%
2021/07/28	12	78.37	17	78.85	79.40	-5	6,486	-0.08%
2021/07/27	37.1	82.47	37	82.54	81.70	0.1	6,537	0.00%
2021/07/26	16.1	82.06	19	81.55	82.30	-2.9	6,339	-0.05%
2021/07/23	21	79.98	79	80.63	80.20	-58	6,147	-0.94%
2021/07/22	3	73.53	18	74.46	75.20	-15	5,639	-0.27%
2021/07/21	7.5	72.71	3	72.57	71.20	4.5	5,646	0.08%
2021/07/20	2	72.85	11	73.28	72.10	-9	5,685	-0.16%
2021/07/19	6	75.07	6	74.97	74.80	0	5,711	0.00%
2021/07/16	6	76.77	11	76.12	76.00	-5	5,860	-0.09%
2021/07/15	1	75.90	0	0.00	76.00	1	6,155	0.02%
2021/07/14	4	76.45	3	75.83	75.90	1	6,469	0.02%
2021/07/13	2	78.60	4	78.70	77.50	-2	6,575	-0.03%
2021/07/12	1	77.70	8	78.21	78.30	-7	6,607	-0.11%
2021/07/09	2	76.30	1	76.30	76.30	1	6,595	0.02%
2021/07/08	1	77.60	16.8	77.31	77.10	-15.8	6,723	-0.23%
2021/07/07	11	77.65	26	77.73	77.00	-15	6,822	-0.22%
2021/07/06	2	78.70	0	0.00	78.00	2	6,965	0.03%
2021/07/05	3	78.97	3.5	79.26	79.10	-0.5	7,200	-0.01%
2021/07/02	0	0.00	4	77.60	77.80	-4	7,272	-0.06%
2021/07/01	5	77.48	0	0.00	76.70	5	7,342	0.07%
2021/06/30	0	0.00	7.4	78.43	78.50	-7.4	7,399	-0.10%
2021/06/29	3	77.60	5	77.34	77.50	-2	7,484	-0.03%
2021/06/28	4	78.78	5	78.42	78.20	-1	7,517	-0.01%
2021/06/25	12	80.28	4	80.30	79.60	8	7,529	0.11%
2021/06/24	9	80.31	9	80.19	79.70	0	7,529	0.00%
2021/06/23	13	79.98	2	79.40	79.40	11	7,520	0.15%
2021/06/22	5	79.46	3	79.73	79.40	2	7,527	0.03%
2021/06/21	5.1	79.61	19	80.12	79.70	-13.9	7,593	-0.18%
2021/06/18	19	80.95	14	79.97	78.20	5	7,613	0.07%
2021/06/17	7	77.76	12	78.26	80.00	-5	7,505	-0.07%
2021/06/16	0	0.00	5	76.80	76.60	-5	7,592	-0.07%
2021/06/15	0	0.00	6.1	76.91	77.50	-6.1	7,667	-0.08%
2021/06/11	1	75.40	3	76.03	76.30	-2	7,731	-0.03%
2021/06/10	4	75.33	20	74.78	75.20	-16	7,783	-0.21%
2021/06/09	3.1	74.90	0	0.00	74.60	3.1	7,867	0.04%
2021/06/08	2	77.50	7	76.90	76.10	-5	7,877	-0.06%
2021/06/07	2	74.75	9	76.16	77.00	-7	7,884	-0.09%
2021/06/04	7	75.31	2.5	75.66	75.10	4.5	7,892	0.06%
2021/06/03	2	76.75	0	0.00	76.50	2	7,972	0.03%
2021/06/02	5	76.20	2	75.50	76.30	3	8,151	0.04%
2021/06/01	5	76.72	9	76.59	75.90	-4	8,275	-0.05%
2021/05/31	10	75.32	9	75.79	75.50	1	8,555	0.01%
2021/05/28	6	74.75	17	75.65	76.00	-11	9,043	-0.12%
2021/05/26	3	73.10	9	72.73	73.10	-6	9,156	-0.07%
2021/05/25	9	71.00	1	70.80	70.80	8	9,256	0.09%
2021/05/24	0	0.00	9	70.57	70.90	-9	9,310	-0.10%
2021/05/21	17	69.45	4	69.30	69.30	13	9,384	0.14%
2021/05/20	14	68.87	15	69.47	69.10	-1	9,449	-0.01%
2021/05/19	17	67.39	10	66.87	66.80	7	9,421	0.07%
2021/05/18	23	65.60	11	65.96	68.20	12	9,433	0.13%
2021/05/17	2	64.65	16	66.63	64.80	-14	9,396	-0.15%
2021/05/14	3	61.90	18	62.92	61.80	-15	9,156	-0.16%
2021/05/13	25	61.51	3	62.07	61.80	22	9,102	0.24%
2021/05/12	19.5	66.64	4	68.30	64.20	15.5	9,007	0.17%
2021/05/11	13.3	74.02	5	73.98	71.20	8.3	8,858	0.09%
2021/05/10	2	75.65	2	75.65	76.30	0	8,857	0.00%
2021/05/07	3	74.33	4	74.88	74.90	-1	8,907	-0.01%
2021/05/06	2.2	73.61	3	72.63	72.90	-0.9	9,028	-0.01%
2021/05/05	8	73.84	8	73.40	72.00	0	9,040	0.00%
2021/05/04	13	73.14	6	73.43	73.00	7	9,100	0.08%
2021/05/03	12	78.97	9	79.38	77.90	3	9,052	0.03%
2021/04/29	3.1	80.94	1	80.70	80.80	2.1	9,174	0.02%
2021/04/28	7	81.29	12	81.36	81.30	-5	9,278	-0.05%
2021/04/27	6	82.03	4.5	82.19	81.70	1.5	9,791	0.02%
2021/04/26	1.2	82.43	12.1	82.84	82.10	-11	9,888	-0.11%
2021/04/23	10	83.00	5	83.06	82.70	5	9,983	0.05%
2021/04/22	19	83.55	19.5	83.01	82.30	-0.5	10,015	0.00%
2021/04/21	26.6	84.61	28	84.87	83.40	-1.4	9,934	-0.01%
2021/04/20	27	85.87	21.3	86.01	86.00	5.7	9,803	0.06%
2021/04/19	33	83.42	6	83.95	84.00	27	9,789	0.28%
2021/04/16	6	82.40	0.5	82.50	81.90	5.5	9,788	0.06%
2021/04/15	10	81.64	2	81.65	82.20	8	9,946	0.08%
2021/04/14	2	81.15	13	82.41	81.20	-11	10,053	-0.11%
2021/04/13	13.7	82.04	2	81.95	81.60	11.7	10,045	0.12%
2021/04/12	33.1	83.46	16	83.49	82.30	17.1	10,087	0.17%
2021/04/09	7	84.49	13.7	84.17	83.60	-6.7	10,053	-0.07%
2021/04/08	10	83.18	10	83.10	82.90	0	9,934	0.00%
2021/04/07	22	82.80	0	0.00	82.70	22	9,982	0.22%
2021/04/06	20	82.63	1	82.70	82.90	19	10,037	0.19%
2021/04/01	14	81.64	13.4	81.71	81.70	0.6	10,090	0.01%
2021/03/31	10.1	82.36	2	82.20	82.10	8.1	10,134	0.08%
2021/03/30	6.2	83.12	1	83.30	83.00	5.2	10,210	0.05%
2021/03/29	6	84.10	15.5	83.99	83.50	-9.5	10,311	-0.09%
2021/03/26	5	83.76	3	83.73	84.30	2	10,426	0.02%
2021/03/25	2.1	83.21	6.1	83.27	83.00	-4	10,576	-0.04%
2021/03/24	8	83.00	273	83.10	83.10	-265	10,717	-2.47%	大賣/鉅額交易
2021/03/23	205	86.23	0	0.00	84.10	205	10,757	1.91%	大買/鉅額交易
2021/03/22	14	83.51	2	83.80	84.50	12	10,753	0.11%
2021/03/19	29.5	83.95	1	83.70	83.70	28.5	10,853	0.26%
2021/03/18	53	85.72	18.5	85.65	85.70	34.5	10,791	0.32%
2021/03/17	3	85.43	8	85.31	84.80	-5	10,871	-0.05%
2021/03/16	5	84.84	2.5	84.72	85.00	2.5	10,968	0.02%
2021/03/15	6	84.60	9	84.93	84.70	-3	11,109	-0.03%
2021/03/12	0	0.00	3.3	83.91	83.70	-3.3	11,217	-0.03%
2021/03/11	5	83.40	4	83.25	83.80	1	11,408	0.01%
2021/03/10	6	82.70	1	82.70	82.50	5	11,617	0.04%
2021/03/09	14	82.83	3	82.57	82.30	11	11,808	0.09%
2021/03/08	18.5	84.14	4	84.68	83.10	14.5	11,923	0.12%
2021/03/05	16.9	86.42	6.5	86.24	86.00	10.4	11,813	0.09%
2021/03/04	12	88.58	14.5	88.63	88.00	-2.5	11,800	-0.02%
2021/03/03	12	87.28	19	88.53	86.90	-7	11,497	-0.06%
2021/03/02	8.6	86.35	4	85.35	84.70	4.6	10,728	0.04%
2021/02/26	8	84.91	10.5	84.84	85.80	-2.5	10,785	-0.02%
2021/02/25	4	86.78	10	86.16	86.10	-6	10,882	-0.06%
2021/02/24	11.6	86.25	12	86.00	85.50	-0.4	10,861	0.00%
2021/02/23	7.1	85.24	4.5	85.40	85.50	2.6	10,941	0.02%
2021/02/22	3.5	85.14	10	85.31	85.20	-6.5	11,050	-0.06%
2021/02/19	11.5	84.45	16	84.64	84.00	-4.5	11,093	-0.04%
2021/02/18	8	84.09	12	84.15	83.80	-4	11,244	-0.04%
2021/02/17	6	83.15	9	83.11	84.20	-3	11,427	-0.03%
2021/02/05	12.5	80.74	4	80.70	80.60	8.5	11,468	0.07%
2021/02/04	2	80.00	3	80.23	80.00	-1	11,811	-0.01%
2021/02/03	4	80.60	6	80.52	80.40	-2	12,214	-0.02%
2021/02/02	15	81.51	7	81.19	81.20	8	12,580	0.06%
2021/02/01	12	81.72	6.3	80.70	80.80	5.8	12,892	0.04%
2021/01/29	14	83.29	16.5	83.46	82.50	-2.5	13,188	-0.02%
2021/01/28	24	83.12	2.3	82.73	83.10	21.8	13,491	0.16%
2021/01/27	1	83.80	3.9	84.16	84.90	-2.9	13,657	-0.02%
2021/01/26	7	85.01	13.5	85.97	83.80	-6.5	14,290	-0.05%
2021/01/25	15	86.17	17	86.40	86.20	-2	14,724	-0.01%
2021/01/22	26	87.91	11	87.61	88.30	15	15,040	0.10%
2021/01/21	16	86.22	14.3	85.57	85.20	1.7	14,644	0.01%
2021/01/20	29.2	87.47	27.6	86.80	85.00	1.6	14,981	0.01%
2021/01/19	5	83.50	9	83.79	84.00	-4	12,243	-0.03%
2021/01/18	3.1	81.40	14	81.89	82.30	-10.9	12,257	-0.09%
2021/01/15	8.1	80.91	6	81.13	79.90	2.1	12,353	0.02%
2021/01/14	11	82.36	4	81.45	82.30	7	13,122	0.05%
2021/01/13	7	79.89	7	80.26	80.50	0	14,496	0.00%
2021/01/12	27.2	79.23	16.5	79.16	77.40	10.7	15,443	0.07%
2021/01/11	3.5	83.14	24.5	83.49	82.80	-21	13,101	-0.16%
2021/01/08	8.7	84.79	6.8	84.89	84.50	1.9	15,124	0.01%