富采 (3714)-元大-崇德券商分點個股進出

台股 » 個股 » 富采 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富采

(3714)

可現股當沖

股價
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股
579人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富采 (3714)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	42.60	1	42.80	42.90	2	2,278	0.09%
2024/04/26	4	41.45	11	41.24	41.15	-7	2,234	-0.31%
2024/04/25	0	0.00	3	40.35	40.40	-3	2,153	-0.14%
2024/04/24	0	0.00	4	40.20	40.30	-4	2,143	-0.19%
2024/04/19	42	38.72	1	38.40	38.55	41	2,174	1.89%
2024/04/18	0	0.00	2	39.80	39.75	-2	2,148	-0.09%
2024/04/16	24	38.95	0	0.00	38.85	24	2,150	1.12%
2024/04/12	4	40.14	2	40.10	40.10	2	2,277	0.09%
2024/04/11	5	40.25	6	40.66	40.60	-1	2,264	-0.04%
2024/04/09	0	0.00	1	39.49	39.05	-1	2,189	-0.05%
2024/04/08	0	0.00	0	38.85	38.55	0	2,167	0.00%
2024/04/03	1	38.40	0	0.00	38.60	1	2,164	0.05%
2024/03/27	0	0.00	0	38.65	39.00	0	2,225	0.00%
2024/03/26	2	38.63	0	0.00	38.60	2	2,198	0.09%
2024/03/21	1	40.15	0	0.00	40.25	1	2,121	0.05%
2024/03/20	0	40.00	0	0.00	39.90	0	2,123	0.00%
2024/03/19	1	40.00	0	0.00	39.90	1	2,111	0.05%
2024/03/18	1	40.05	0	0.00	40.00	1	2,096	0.05%
2024/03/13	2	40.35	0	0.00	40.20	2	2,022	0.10%
2024/03/12	0	40.85	0	0.00	41.00	0	2,006	0.00%
2024/03/11	2	40.35	0	0.00	40.70	2	1,992	0.10%
2024/03/08	1	40.15	2	40.00	40.15	-1	1,979	-0.05%
2024/03/07	2	41.00	7	41.15	40.95	-5	1,919	-0.26%
2024/03/05	1	41.40	0	0.00	42.35	1	1,845	0.05%
2024/02/29	0	0.00	1	42.65	42.90	-1	1,732	-0.06%
2024/02/26	3	43.42	7	43.47	43.45	-4	1,700	-0.24%
2024/02/22	1	45.35	4	45.05	44.95	-3	1,673	-0.18%
2024/02/20	1	44.85	0	0.00	44.75	1	1,667	0.06%
2024/02/19	1	44.85	2	45.50	45.10	-1	1,666	-0.06%
2024/02/16	1	43.75	2	43.83	43.70	-1	1,655	-0.06%
2024/02/01	1	42.20	0	0.00	42.30	1	1,582	0.06%
2024/01/30	0	0.00	0.3	42.10	42.00	-0.3	1,569	-0.02%
2024/01/29	0	0.00	1	42.65	42.60	-1	1,565	-0.06%
2024/01/22	2	41.45	2	41.95	42.60	0	1,614	0.00%
2024/01/18	1	42.65	0	0.00	42.50	1	1,564	0.06%
2024/01/17	8.1	42.68	0	0.00	42.60	8.1	1,551	0.52%
2024/01/16	2	43.40	0	0.00	43.65	2	1,514	0.13%
2024/01/15	4	44.65	4	45.00	44.60	0	1,477	0.00%
2024/01/12	4	44.60	0	0.00	44.35	4	1,491	0.27%
2024/01/11	0	0.00	2	45.00	45.05	-2	1,498	-0.13%
2024/01/10	2	44.70	0	0.00	44.50	2	1,561	0.13%
2024/01/09	0.1	45.40	0	0.00	45.25	0.1	1,551	0.00%
2024/01/08	0	0.00	3	48.05	46.60	-3	1,523	-0.20%
2023/12/28	0	0.00	2	45.80	46.15	-2	1,391	-0.14%
2023/12/25	0	0.00	2	45.65	45.60	-2	1,334	-0.15%
2023/12/22	1	44.25	0	0.00	44.00	1	1,290	0.08%
2023/12/14	0	0.00	1	45.15	45.20	-1	1,257	-0.08%
2023/12/08	0	0.00	0.5	44.65	44.60	-0.5	1,272	-0.04%
2023/12/04	2	45.63	0	0.00	45.60	2	1,269	0.16%
2023/12/01	1	45.50	0	0.00	45.50	1	1,285	0.08%
2023/11/30	0	0.00	5	45.97	45.85	-5	1,280	-0.39%
2023/11/29	1	45.80	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0	0.00	0.2	45.55	45.75	-0.2	1,292	-0.01%
2023/11/27	8	45.14	0	0.00	44.90	8	1,281	0.62%
2023/11/24	12	45.43	0	0.00	45.60	12	1,284	0.93%
2023/11/23	48	45.59	2	45.38	45.35	46	1,285	3.58%
2023/11/22	2	45.00	0	0.00	45.15	2	1,267	0.16%
2023/11/15	0	0.00	1	44.50	44.55	-1	1,253	-0.08%
2023/11/14	0	0.00	8	43.05	43.10	-8	1,213	-0.66%
2023/11/13	0	0.00	0.2	42.90	42.95	-0.2	1,230	-0.02%
2023/11/10	1	42.85	0	0.00	42.65	1	1,257	0.08%
2023/11/01	1	43.85	1	42.85	42.25	0	1,415	0.00%
2023/10/25	2	42.50	2	42.85	42.50	0	1,602	0.00%
2023/10/23	0	0.00	2	42.00	41.65	-2	1,633	-0.12%
2023/10/20	0	0.00	0	42.00	41.90	0	1,639	0.00%
2023/10/19	1	42.35	0	0.00	42.35	1	1,649	0.06%
2023/10/18	3	42.10	0	0.00	43.40	3	1,650	0.18%
2023/10/17	0	0.00	2	42.95	42.95	-2	1,591	-0.13%
2023/10/05	0	0.00	4	43.95	43.90	-4	1,682	-0.24%
2023/10/04	4	43.03	0	0.00	42.85	4	1,694	0.24%
2023/10/03	1	44.05	0	0.00	43.85	1	1,690	0.06%
2023/10/02	0	0.00	2	44.20	44.15	-2	1,720	-0.12%
2023/09/28	0	0.00	1	44.30	43.90	-1	1,759	-0.06%
2023/09/27	1	44.20	0	0.00	44.20	1	1,773	0.06%
2023/09/25	0	0.00	1	44.90	44.90	-1	1,794	-0.06%
2023/09/22	2	44.80	4	44.98	45.00	-2	1,800	-0.11%
2023/09/18	1.1	46.65	1	46.90	46.60	0.1	1,858	0.01%
2023/09/14	0	0.00	2	46.70	46.70	-2	1,927	-0.10%
2023/09/13	0	0.00	1	46.25	46.10	-1	2,019	-0.05%
2023/09/11	2	46.00	3	45.35	45.30	-1	2,084	-0.05%
2023/09/07	3	45.85	1	45.85	45.80	2	2,241	0.09%
2023/09/06	6	46.98	2	46.60	46.30	4	2,261	0.18%
2023/08/29	0	0.00	1	45.05	45.20	-1	2,427	-0.04%
2023/08/21	1	44.80	0	0.00	44.65	1	2,670	0.04%
2023/08/15	0	0.00	4	45.05	45.20	-4	2,670	-0.15%
2023/08/14	0	0.00	1	45.75	45.25	-1	2,674	-0.04%
2023/08/10	0	0.00	3	47.02	46.85	-3	2,652	-0.11%
2023/08/02	2	50.80	0	0.00	50.80	2	2,582	0.08%
2023/08/01	6	52.12	4.1	52.73	51.60	1.9	2,620	0.07%
2023/07/27	2	50.10	0	0.00	49.95	2	2,504	0.08%
2023/07/26	2	48.93	0	0.00	48.80	2	2,499	0.08%
2023/07/25	0	0.00	2	48.60	48.50	-2	2,515	-0.08%
2023/07/18	0.5	49.50	0	0.00	49.50	0.5	2,641	0.02%
2023/07/17	0	0.00	3	49.05	50.50	-3	2,696	-0.11%
2023/07/14	0	0.00	2	49.03	48.90	-2	2,714	-0.07%
2023/07/12	0	0.00	2	49.55	49.05	-2	2,810	-0.07%
2023/07/06	2	50.90	1	50.30	50.30	1	2,992	0.03%
2023/07/05	4	51.55	0.1	51.80	51.10	3.9	2,980	0.13%
2023/07/04	0	0.00	12	51.57	51.40	-12	2,987	-0.40%
2023/07/03	5	51.90	0	0.00	51.60	5	3,013	0.17%
2023/06/29	0	0.00	1	52.00	51.40	-1	3,105	-0.03%
2023/06/28	0	0.00	1	51.60	51.20	-1	3,222	-0.03%
2023/06/27	8	51.86	2	51.55	51.50	6	3,327	0.18%
2023/06/26	0	0.00	1	53.20	53.10	-1	3,678	-0.03%
2023/06/21	2	53.15	2	53.85	53.10	0	4,167	0.00%
2023/06/20	0	0.00	3	53.20	53.10	-3	4,202	-0.07%
2023/06/19	7	53.80	9.1	53.52	53.80	-2.1	4,263	-0.05%
2023/06/16	3	52.70	9	52.56	52.20	-6	4,183	-0.14%
2023/06/15	5	51.88	1	51.80	51.70	4	4,154	0.10%
2023/06/14	3	52.47	8	53.08	52.40	-5	4,132	-0.12%
2023/06/13	11	52.97	1	53.10	53.00	10	4,031	0.25%
2023/06/12	0	0.00	5	52.00	51.90	-5	4,001	-0.12%
2023/06/09	20	52.41	1	52.60	52.50	19	3,996	0.48%
2023/06/08	3	52.77	0	0.00	52.40	3	3,997	0.08%
2023/06/07	3	53.00	0	0.00	53.00	3	4,021	0.07%
2023/06/06	0	0.00	0.1	52.80	52.70	-0.1	4,001	0.00%
2023/06/05	1	52.80	2	52.85	52.60	-1	4,025	-0.02%
2023/05/30	6	51.82	0.2	51.70	51.70	5.8	4,221	0.14%
2023/05/26	1	50.00	1	49.55	49.30	0	4,208	0.00%
2023/05/24	1	49.70	0	0.00	49.70	1	4,264	0.02%
2023/05/23	1	49.55	0	0.00	49.55	1	4,253	0.02%
2023/05/22	2	49.10	0	0.00	49.40	2	4,259	0.05%
2023/05/19	0	0.00	0	48.45	48.60	0	4,270	0.00%
2023/05/17	0.1	48.20	6	48.30	48.35	-5.9	4,271	-0.14%
2023/05/16	0	0.00	1	47.65	47.60	-1	4,252	-0.02%
2023/05/12	0	0.00	3	46.87	47.05	-3	4,265	-0.07%
2023/05/11	2	46.70	0.5	46.75	46.65	1.5	4,283	0.04%
2023/05/10	0	0.00	2	47.45	47.40	-2	4,273	-0.05%
2023/05/09	1	47.85	0	0.00	47.65	1	4,302	0.02%
2023/05/08	6	47.60	1	48.25	47.60	5	4,328	0.12%
2023/05/05	2	49.00	0	0.00	49.05	2	4,276	0.05%
2023/05/02	1	49.90	0	0.00	50.10	1	4,478	0.02%
2023/04/25	2	50.35	2	50.30	49.70	0	4,496	0.00%
2023/04/24	2	51.75	0	0.00	51.60	2	4,486	0.04%
2023/04/21	0	0.00	2	51.40	51.00	-2	4,586	-0.04%
2023/04/20	1	52.80	1	52.70	52.30	0	4,709	0.00%
2023/04/19	2	54.10	0	0.00	53.60	2	4,712	0.04%
2023/04/18	5	53.76	0	0.00	53.90	5	4,725	0.11%
2023/04/17	5	53.84	0	54.00	53.90	5	4,702	0.11%
2023/04/14	3	54.37	2	54.20	53.80	1	4,682	0.02%
2023/04/13	1	53.70	15	53.00	53.00	-14	4,615	-0.30%
2023/04/12	0	0.00	1	53.90	53.80	-1	4,575	-0.02%
2023/04/11	5	53.82	10	54.23	54.20	-5	4,542	-0.11%
2023/04/07	1	53.00	1.4	52.33	52.40	-0.4	4,439	-0.01%
2023/04/06	7.1	52.59	1	52.40	52.30	6.1	4,413	0.14%
2023/03/30	1	53.70	0	0.00	53.10	1	4,330	0.02%
2023/03/29	2.1	53.42	2	54.00	53.10	0.1	4,316	0.00%
2023/03/28	5.1	53.24	3	53.90	53.30	2.1	4,231	0.05%
2023/03/27	31	55.41	15	54.74	54.00	16	4,160	0.38%
2023/03/24	14.2	54.03	24	54.76	55.70	-9.8	3,841	-0.26%
2023/03/23	3	51.33	0	0.00	50.70	3	3,376	0.09%
2023/03/22	4	50.98	13	50.97	51.00	-9	3,377	-0.27%
2023/03/20	0	0.00	1	48.75	48.80	-1	3,368	-0.03%
2023/03/16	3	47.80	0	0.00	47.75	3	3,406	0.09%
2023/03/15	1	48.35	1	48.00	48.00	0	3,425	0.00%
2023/03/14	1	48.30	0	0.00	48.15	1	3,446	0.03%
2023/03/13	1	48.80	2	48.18	48.85	-1	3,453	-0.03%
2023/03/10	7	48.90	3	49.35	48.50	4	3,450	0.12%
2023/03/09	4	50.33	3	50.40	50.00	1	3,442	0.03%
2023/03/08	3	51.00	4	50.65	51.10	-1	3,450	-0.03%
2023/03/07	2	50.00	0	0.00	50.50	2	3,408	0.06%
2023/03/06	2	50.28	4	50.25	50.10	-2	3,385	-0.06%
2023/03/03	3	48.35	9	47.91	48.65	-6	3,309	-0.18%
2023/03/02	5	46.48	0	0.00	46.45	5	3,204	0.16%
2023/03/01	3	47.20	0	0.00	47.15	3	3,136	0.10%
2023/02/24	5	49.20	0.1	49.40	49.15	4.9	3,040	0.16%
2023/02/23	2	50.40	0	0.00	50.10	2	3,013	0.07%
2023/02/22	0	0.00	1	49.20	49.15	-1	2,991	-0.03%
2023/02/20	1	50.20	0	0.00	50.40	1	3,075	0.03%
2023/02/17	1	50.10	2	49.85	49.80	-1	3,135	-0.03%
2023/02/16	2	49.40	0	0.00	49.40	2	3,203	0.06%
2023/02/14	0	0.00	1	48.85	48.70	-1	3,360	-0.03%
2023/02/08	0	50.60	0	0.00	50.30	0	3,610	0.00%
2023/02/07	0	0.00	1	49.80	50.40	-1	3,610	-0.03%
2023/02/03	1	50.80	0	0.00	50.50	1	3,572	0.03%
2023/02/02	0	0.00	8	51.25	51.00	-8	3,538	-0.23%
2023/02/01	0	0.00	6	50.83	51.20	-6	3,466	-0.17%
2023/01/31	0	0.00	1	50.40	50.00	-1	3,418	-0.03%
2023/01/30	2	49.50	0	0.00	49.15	2	3,377	0.06%
2023/01/17	0	0.00	1	48.80	48.75	-1	3,342	-0.03%
2023/01/16	0	0.00	0.3	48.65	48.75	-0.3	3,342	-0.01%
2023/01/13	3	49.13	0	0.00	48.85	3	3,331	0.09%
2023/01/12	4.2	49.54	0	0.00	49.30	4.2	3,357	0.12%
2023/01/11	5	50.54	10	50.15	50.20	-5	3,330	-0.15%
2023/01/10	10.1	49.78	3	49.85	50.10	7.1	3,233	0.22%
2023/01/09	0	0.00	1	48.00	48.35	-1	3,069	-0.03%
2023/01/06	2	46.63	2.1	46.80	46.25	-0.1	3,021	0.00%
2023/01/05	1.1	47.99	6	47.82	48.05	-5	3,003	-0.16%
2023/01/04	2.1	45.80	0	0.00	46.60	2.1	2,941	0.07%
2022/12/30	0	0.00	1	44.85	44.75	-1	2,972	-0.03%
2022/12/28	7	45.85	2.4	45.92	45.60	4.6	3,008	0.15%
2022/12/23	0.1	46.40	1	46.55	46.60	-0.9	3,058	-0.03%
2022/12/21	2.1	46.76	0.3	46.78	47.00	1.8	3,128	0.06%
2022/12/20	0.1	47.98	0	0.00	46.75	0.1	3,162	0.00%
2022/12/16	0.1	48.45	0	0.00	48.70	0.1	3,311	0.00%
2022/12/15	0.1	48.95	0	0.00	48.85	0.1	3,281	0.00%
2022/12/14	3	49.10	0	0.00	49.20	3	3,271	0.09%
2022/12/13	3.2	46.97	2.1	47.82	48.25	1.1	3,195	0.03%
2022/12/09	1	46.60	1	47.70	46.45	0	3,163	0.00%
2022/12/06	1	47.85	0	0.00	47.10	1	3,142	0.03%
2022/12/05	0	0.00	1	48.50	48.25	-1	3,117	-0.03%
2022/12/02	1	47.45	0	0.00	47.70	1	3,101	0.03%
2022/12/01	1	47.40	5	47.52	47.30	-4	3,097	-0.13%
2022/11/30	1	46.40	0	0.00	47.00	1	3,108	0.03%
2022/11/29	0	0.00	3	45.58	45.90	-3	3,088	-0.10%
2022/11/28	0	0.00	1	45.75	45.70	-1	3,105	-0.03%
2022/11/24	0	0.00	1	46.50	46.50	-1	3,140	-0.03%
2022/11/22	0	0.00	1	45.60	45.75	-1	3,204	-0.03%
2022/11/18	1	46.10	3	46.37	45.75	-2	3,220	-0.06%
2022/11/17	1	46.05	14	46.23	46.50	-13	3,202	-0.41%
2022/11/16	2	46.38	7	46.15	46.50	-5	3,187	-0.16%
2022/11/15	1	45.25	1	46.05	46.20	0	3,176	0.00%
2022/11/14	6	46.08	7.5	46.12	46.00	-1.5	3,231	-0.04%
2022/11/11	5	45.11	6	44.97	44.95	-1	3,195	-0.03%
2022/11/10	0	0.00	14	44.01	44.45	-14	3,173	-0.44%
2022/11/09	6	43.93	6	44.11	44.25	0	3,162	0.00%
2022/11/08	15	43.52	5	43.33	42.95	10	3,088	0.32%
2022/11/07	1	41.65	1	41.80	41.65	0	3,075	0.00%
2022/11/04	2	41.25	0	0.00	41.55	2	3,092	0.06%
2022/11/03	1	42.00	1	42.30	42.30	0	3,067	0.00%
2022/11/02	2	42.88	0	0.00	42.45	2	3,087	0.06%
2022/11/01	0	0.00	0	41.35	41.35	0	3,085	0.00%
2022/10/28	3	41.32	1	42.60	40.55	2	3,167	0.06%
2022/10/27	3	41.55	0	0.00	42.60	3	3,166	0.09%
2022/10/25	0	0.00	0	41.85	41.80	0	3,245	0.00%
2022/10/21	0	0.00	1	42.55	42.15	-1	3,345	-0.03%
2022/10/20	1	42.50	0	0.00	43.30	1	3,516	0.03%
2022/10/19	0	0.00	1	43.25	43.20	-1	3,842	-0.03%
2022/10/18	0	0.00	2	43.60	43.65	-2	3,831	-0.05%
2022/10/17	0	0.00	1	42.10	43.00	-1	3,842	-0.03%
2022/10/14	1	43.00	1	42.85	43.00	0	3,880	0.00%
2022/10/13	1	43.05	1	42.80	40.55	0	3,890	0.00%
2022/10/12	2	41.75	4	42.03	42.25	-2	3,880	-0.05%
2022/10/06	3	43.65	0	0.00	43.50	3	3,908	0.08%
2022/10/05	4	43.33	2	43.75	43.25	2	3,915	0.05%
2022/10/04	2	42.63	0	0.00	43.10	2	3,920	0.05%
2022/10/03	0	0.00	10	41.50	41.65	-10	3,915	-0.26%
2022/09/29	1	40.40	0	0.00	40.90	1	3,985	0.03%
2022/09/28	7	40.51	1	40.25	40.05	6	4,056	0.15%
2022/09/26	2.1	41.43	7	40.87	40.20	-4.9	4,066	-0.12%
2022/09/23	1.1	44.06	0	0.00	43.90	1.1	4,046	0.03%
2022/09/22	0	0.00	2	44.85	45.45	-2	4,042	-0.05%
2022/09/21	2	45.78	10	46.05	45.65	-8	4,062	-0.20%
2022/09/16	2	47.03	0	0.00	46.85	2	4,217	0.05%
2022/09/15	2	47.95	0	0.00	47.80	2	4,268	0.05%
2022/09/13	0	0.00	2	49.30	48.75	-2	4,449	-0.04%
2022/09/12	0	0.00	0.2	49.36	49.35	-0.2	4,608	-0.01%
2022/09/06	0	48.65	0	0.00	48.50	0	4,851	0.00%
2022/09/01	1	51.40	0.5	51.62	51.60	0.5	4,929	0.01%
2022/08/31	0	0.00	1	51.60	51.60	-1	4,911	-0.02%
2022/08/30	1	51.00	3	51.33	51.40	-2	4,966	-0.04%
2022/08/29	3	49.93	0	0.00	49.90	3	4,957	0.06%
2022/08/26	2	51.95	5	51.60	51.60	-3	4,968	-0.06%
2022/08/25	1	51.60	1	51.80	51.80	0	5,039	0.00%
2022/08/24	6	50.90	7	50.70	50.60	-1	5,118	-0.02%
2022/08/22	0	0.00	11	51.94	51.30	-11	5,278	-0.21%
2022/08/19	3	52.50	13	52.68	52.70	-10	5,298	-0.19%
2022/08/17	5	51.92	7	52.14	52.30	-2	5,316	-0.04%
2022/08/16	4	51.35	7	51.30	51.40	-3	5,307	-0.06%
2022/08/15	2	51.10	11.5	51.17	51.30	-9.5	5,343	-0.18%
2022/08/12	6	50.22	2	50.40	50.40	4	5,469	0.07%
2022/08/11	2	48.50	4	48.86	49.10	-2	5,628	-0.04%
2022/08/10	4	47.73	0	0.00	47.60	4	5,761	0.07%
2022/08/09	1	47.25	0	0.00	47.35	1	5,969	0.02%
2022/08/08	1	47.35	0	0.00	47.65	1	6,011	0.02%
2022/08/05	6	48.02	0	0.00	48.35	6	6,018	0.10%
2022/08/02	1	47.60	0	0.00	47.50	1	6,116	0.02%
2022/07/29	4	49.55	2	49.53	49.45	2	6,219	0.03%
2022/07/28	3	49.38	0	0.00	48.70	3	6,266	0.05%
2022/07/27	6	49.43	2	49.73	49.65	4	6,253	0.06%
2022/07/26	42	52.62	20	51.76	51.60	22	6,171	0.36%
2022/07/25	0	0.00	8	51.06	51.60	-8	5,855	-0.14%
2022/07/22	1	51.00	9	51.26	51.20	-8	5,928	-0.13%
2022/07/21	0	0.00	1	51.80	51.70	-1	6,093	-0.02%
2022/07/20	2	50.60	0	50.80	50.60	2	6,118	0.03%
2022/07/19	3	49.72	4	50.55	50.50	-1	6,239	-0.02%
2022/07/18	3	49.75	0	0.00	50.40	3	6,351	0.05%
2022/07/15	1	48.70	0	0.00	49.30	1	6,377	0.02%
2022/07/14	3	47.95	2	48.25	48.55	1	6,424	0.02%
2022/07/13	4	47.74	3	47.63	47.35	1	6,440	0.02%
2022/07/12	1	47.10	0	0.00	46.10	1	6,520	0.02%
2022/07/11	2	48.60	1	48.70	48.55	1	6,623	0.02%
2022/07/08	4	48.63	6	48.35	48.50	-2	6,674	-0.03%
2022/07/07	1	47.30	3	47.12	47.85	-2	6,678	-0.03%
2022/07/06	1	46.30	0	0.00	45.65	1	6,726	0.01%
2022/07/05	7	47.47	1	48.10	48.60	6	6,922	0.09%
2022/07/04	0	0.00	2	47.75	47.75	-2	6,924	-0.03%
2022/07/01	3	50.07	1	50.70	47.55	2	6,997	0.03%
2022/06/30	7	51.70	1	51.20	50.70	6	6,946	0.09%
2022/06/29	7	52.63	2	52.75	52.60	5	6,934	0.07%
2022/06/27	3	52.07	3	52.20	52.10	0	7,128	0.00%
2022/06/24	1	50.90	1	52.20	51.00	0	7,542	0.00%
2022/06/23	2	50.03	2	50.30	49.45	0	7,530	0.00%
2022/06/22	9	50.12	1	49.70	49.70	8	7,538	0.11%
2022/06/21	1	52.10	2	52.00	52.00	-1	7,515	-0.01%
2022/06/20	19.1	50.04	2	50.75	49.30	17.1	7,558	0.23%
2022/06/17	4.1	52.15	1	52.10	52.10	3.1	7,487	0.04%
2022/06/16	2.2	55.46	4	54.20	53.90	-1.8	7,518	-0.02%
2022/06/15	3.1	57.16	0	0.00	56.50	3.1	7,647	0.04%
2022/06/14	1	57.50	10	57.10	57.40	-9	7,829	-0.11%
2022/06/13	1	57.70	0	0.00	57.50	1	7,996	0.01%
2022/06/08	5	60.52	1.8	60.51	60.40	3.2	8,512	0.04%
2022/06/07	1	62.00	2	61.80	61.90	-1	8,811	-0.01%
2022/06/06	2.1	61.95	1	62.60	62.60	1.1	9,027	0.01%
2022/06/02	0.6	63.17	0	0.00	62.30	0.6	9,578	0.01%
2022/06/01	0.1	63.00	2	63.00	62.90	-2	10,022	-0.02%
2022/05/31	3	64.10	7	63.76	63.50	-4	10,685	-0.04%
2022/05/30	2.1	64.14	5	64.00	64.10	-2.9	10,894	-0.03%
2022/05/27	4	63.08	3	63.30	63.00	1	11,305	0.01%
2022/05/26	3	63.17	12	63.19	62.50	-9	11,909	-0.08%
2022/05/24	0	0.00	2	62.95	61.40	-2	13,840	-0.01%
2022/05/23	4	63.63	0	0.00	62.50	4	14,306	0.03%
2022/05/20	16	62.71	4	62.65	63.00	12	15,161	0.08%
2022/05/19	16.1	62.95	21	62.59	63.80	-4.9	15,365	-0.03%
2022/05/18	4	61.95	2	62.15	61.80	2	15,854	0.01%
2022/05/17	5.4	61.50	6	61.23	62.50	-0.6	16,321	0.00%
2022/05/16	1	59.90	0	0.00	59.60	1	17,397	0.01%
2022/05/13	0	0.00	7	58.96	59.10	-7	18,237	-0.04%
2022/05/12	0	0.00	6	58.45	57.50	-6	18,911	-0.03%
2022/05/11	7	57.89	0	0.00	58.00	7	19,436	0.04%
2022/05/10	0	0.00	8	57.51	58.90	-8	20,231	-0.04%
2022/05/09	15	57.99	11	58.01	57.10	4	21,633	0.02%
2022/05/06	2	60.30	0	0.00	60.80	2	22,152	0.01%
2022/05/05	4	60.65	9	60.96	60.60	-5	22,940	-0.02%
2022/05/04	4	60.10	0	0.00	59.60	4	23,710	0.02%
2022/05/03	1	60.21	5	60.20	60.50	-4	24,349	-0.02%
2022/04/29	6	59.23	1	58.70	58.70	5	25,173	0.02%
2022/04/28	3	59.33	0	0.00	58.90	3	25,896	0.01%
2022/04/27	13	57.17	1	58.00	57.90	12	27,075	0.04%
2022/04/26	1	59.30	17	59.72	59.20	-16	28,268	-0.06%
2022/04/25	7	59.24	10	59.40	59.10	-3	29,290	-0.01%
2022/04/22	3	62.27	2	62.00	62.10	1	30,060	0.00%
2022/04/21	7	62.06	0	0.00	62.10	7	30,703	0.02%
2022/04/20	6	62.25	0	0.00	62.10	6	31,446	0.02%
2022/04/19	2	62.85	5	63.40	62.40	-3	32,364	-0.01%
2022/04/18	4	62.43	1.6	62.63	62.30	2.4	33,514	0.01%
2022/04/15	5	63.46	1	64.00	62.90	4	34,592	0.01%
2022/04/14	2	66.05	0	0.00	65.50	2	35,611	0.01%
2022/04/13	2	65.41	6	65.57	65.80	-4	36,100	-0.01%
2022/04/12	4	65.20	6	65.95	64.80	-2	36,756	-0.01%
2022/04/11	6	65.80	8	66.84	65.50	-2	36,704	-0.01%
2022/04/08	2	68.50	0	0.00	68.60	2	36,499	0.01%
2022/04/07	7.1	69.48	5	69.32	68.40	2.1	36,448	0.01%
2022/04/06	1.1	70.05	0.7	70.70	70.40	0.4	36,319	0.00%
2022/04/01	0	0.00	2	70.75	71.20	-2	36,277	-0.01%
2022/03/31	6	71.58	1	72.50	71.50	5	36,243	0.01%
2022/03/30	14	72.74	4	72.93	72.20	10	36,175	0.03%
2022/03/29	41	73.77	45	73.65	73.90	-4	35,984	-0.01%
2022/03/28	1	70.00	5	69.20	69.80	-4	35,529	-0.01%
2022/03/25	11	71.01	4	71.10	70.70	7	35,455	0.02%
2022/03/24	6	71.43	9	71.84	72.10	-3	35,367	-0.01%
2022/03/23	12	72.18	9	72.07	71.60	3	35,323	0.01%
2022/03/22	2	72.20	2	71.80	71.80	0	35,238	0.00%
2022/03/21	11	72.59	10	72.25	72.30	1	35,157	0.00%
2022/03/18	12	70.45	14	70.84	71.80	-2	35,096	-0.01%
2022/03/17	18	71.34	16	71.03	71.60	2	34,960	0.01%
2022/03/16	12	69.21	8	68.74	68.50	4	34,790	0.01%
2022/03/15	12	69.11	15	68.93	69.40	-3	34,637	-0.01%
2022/03/14	18	71.43	29	71.84	71.20	-11	34,394	-0.03%
2022/03/11	5	71.12	20	71.29	71.10	-15	34,263	-0.04%
2022/03/10	35	70.97	24	71.59	71.00	11	34,145	0.03%
2022/03/09	31	69.36	8.2	69.75	69.90	22.8	33,836	0.07%
2022/03/08	43.1	70.94	17.3	70.23	68.60	25.9	33,819	0.08%
2022/03/07	23	71.70	19.1	71.84	71.30	3.9	33,300	0.01%
2022/03/04	33.2	75.87	16	75.58	74.30	17.2	32,853	0.05%
2022/03/03	22.1	79.09	14	79.39	78.70	8.1	32,178	0.03%
2022/03/02	26	78.19	13	78.47	78.50	13	31,991	0.04%
2022/03/01	23.1	78.68	24	80.00	80.10	-0.9	31,546	0.00%
2022/02/25	69.3	81.64	58	80.61	79.00	11.3	30,972	0.04%
2022/02/24	25	87.41	23	86.14	85.80	2	29,671	0.01%
2022/02/23	28.1	88.92	27	88.91	90.30	1.1	29,280	0.00%
2022/02/22	44.1	88.32	65	88.62	86.90	-20.9	28,803	-0.07%
2022/02/21	26	89.12	17	88.65	88.40	9	27,971	0.03%
2022/02/18	59	90.01	33	89.95	90.30	26	27,695	0.09%
2022/02/17	62.7	92.41	43	92.72	92.00	19.7	27,061	0.07%
2022/02/16	84	94.08	46.2	94.29	91.80	37.8	26,492	0.14%
2022/02/15	65	98.40	37	96.66	95.30	28	25,583	0.11%
2022/02/14	32	98.06	19	99.22	100.00	13	25,125	0.05%
2022/02/11	17	101.99	21	101.07	100.00	-4	24,836	-0.02%
2022/02/10	45.1	101.67	22.2	101.43	101.00	22.9	24,267	0.09%
2022/02/09	33	98.50	72	99.94	103.50	-39	23,517	-0.17%
2022/02/08	10	94.33	26.1	95.13	94.80	-16.1	22,098	-0.07%
2022/02/07	36.1	93.12	19	92.94	93.40	17.1	21,517	0.08%
2022/01/26	48	89.39	54.5	88.86	90.00	-6.5	20,715	-0.03%
2022/01/25	44	88.68	28	87.88	86.60	16	20,009	0.08%
2022/01/24	47	91.00	37	91.87	90.80	10	19,444	0.05%
2022/01/21	40.1	94.09	36	93.84	91.80	4.1	18,561	0.02%
2022/01/20	60.1	95.40	52.1	95.90	96.50	8	17,831	0.04%
2022/01/19	58.1	93.73	102.6	94.45	95.90	-44.4	16,595	-0.27%	大賣/
2022/01/18	92.1	94.86	78	94.59	91.60	14.1	15,243	0.09%
2022/01/17	34.8	91.82	52	92.33	94.20	-17.2	14,151	-0.12%
2022/01/14	17	88.01	15.1	88.09	88.00	1.9	13,253	0.01%
2022/01/13	65	90.94	33	90.01	88.60	32	12,515	0.26%
2022/01/12	55	94.19	52	94.78	92.70	3	11,747	0.03%
2022/01/11	82	93.22	68.4	94.06	92.70	13.6	10,845	0.13%
2022/01/10	40.1	92.98	64	93.01	94.20	-23.9	9,689	-0.25%
2022/01/07	61	88.24	82.3	88.76	89.10	-21.3	8,554	-0.25%
2022/01/06	24	84.80	36	84.68	85.20	-12	7,408	-0.16%
2022/01/05	10	83.47	37.8	82.98	84.10	-27.8	6,874	-0.40%
2022/01/04	3	79.20	0	0.00	79.40	3	6,190	0.05%
2022/01/03	0	0.00	4	78.00	79.00	-4	6,155	-0.06%
2021/12/30	1	76.50	0	0.00	76.70	1	6,102	0.02%
2021/12/29	10	77.00	1	76.80	77.10	9	6,164	0.15%
2021/12/28	5	77.16	1	77.70	76.70	4	6,198	0.06%
2021/12/27	1	77.30	1	77.30	77.50	0	6,224	0.00%
2021/12/24	2	76.40	0	0.00	76.20	2	6,253	0.03%
2021/12/23	0	0.00	0	76.30	76.80	0	6,263	0.00%
2021/12/22	0	0.00	1	75.90	75.90	-1	6,285	-0.02%
2021/12/21	1	76.00	0	0.00	76.00	1	6,286	0.02%
2021/12/20	1	75.70	0.1	76.00	75.80	0.9	6,313	0.01%
2021/12/17	4	76.80	0	0.00	76.50	4	6,360	0.06%
2021/12/16	0	0.00	0.3	76.70	78.10	-0.3	6,379	0.00%
2021/12/15	0.5	76.90	1	76.90	76.90	-0.5	6,387	-0.01%
2021/12/14	5	77.18	0	0.00	76.80	5	6,431	0.08%
2021/12/13	0	0.00	2.3	79.09	79.50	-2.3	6,391	-0.04%
2021/12/10	4	77.25	0	0.00	77.30	4	6,414	0.06%
2021/12/09	0	0.00	0.3	78.50	78.50	-0.3	6,350	0.00%
2021/12/08	1	80.10	2	78.30	78.30	-1	6,306	-0.02%
2021/12/07	2	80.40	2	79.30	79.30	0	6,251	0.00%
2021/12/06	0	0.00	30	80.24	80.20	-30	6,240	-0.48%
2021/12/03	2	79.40	20	80.75	79.40	-18	6,300	-0.29%
2021/12/02	2	80.95	40	80.83	79.10	-38	6,285	-0.60%
2021/12/01	1	78.60	6	79.32	79.60	-5	6,132	-0.08%
2021/11/30	1	76.20	3	78.50	77.40	-2	6,133	-0.03%
2021/11/29	3	74.50	4	74.78	75.30	-1	6,152	-0.02%
2021/11/26	1	76.20	1.1	76.19	76.00	-0.1	6,160	0.00%
2021/11/25	2	78.15	2	78.35	78.00	0	6,182	0.00%
2021/11/24	3	79.17	1	79.29	78.70	2	6,157	0.03%
2021/11/23	4.1	81.47	7.1	82.72	80.20	-3	6,120	-0.05%
2021/11/22	1	80.80	1	81.20	80.40	0	5,966	0.00%
2021/11/19	1	79.70	1	79.70	79.00	0	5,948	0.00%
2021/11/18	0	0.00	10	79.40	79.10	-10	6,018	-0.17%
2021/11/15	1	78.50	0	0.00	77.50	1	6,384	0.02%
2021/11/12	3	78.00	0	0.00	77.00	3	6,765	0.04%
2021/11/11	5	79.70	8	80.74	80.90	-3	6,873	-0.04%
2021/11/10	0	0.00	13.2	79.47	80.90	-13.2	6,888	-0.19%
2021/11/09	1	76.50	1	76.80	75.90	0	7,171	0.00%
2021/11/08	0	0.00	0.1	74.50	76.60	-0.1	7,199	0.00%
2021/11/05	1	76.30	2	77.00	76.90	-1	7,218	-0.01%
2021/11/04	3	77.10	0	0.00	76.50	3	7,294	0.04%
2021/11/03	1	74.80	0	0.00	76.10	1	7,374	0.01%
2021/11/02	3.2	75.61	5.3	75.58	74.80	-2.1	7,505	-0.03%
2021/11/01	5	75.48	2	76.20	76.80	3	7,560	0.04%
2021/10/28	0	0.00	8	73.60	73.10	-8	7,627	-0.10%
2021/10/26	7.5	72.54	2	73.40	71.60	5.5	8,181	0.07%
2021/10/21	0	0.00	1	72.90	71.80	-1	8,948	-0.01%
2021/10/19	1	72.70	1	73.00	72.50	0	9,722	0.00%
2021/10/15	5	69.82	1	70.00	70.40	4	9,721	0.04%
2021/10/08	0	0.00	2	70.00	69.40	-2	9,755	-0.02%
2021/10/07	1.1	67.60	1	68.70	69.00	0.1	9,784	0.00%
2021/10/06	3	66.47	0	0.00	67.00	3	9,789	0.03%
2021/10/05	2	66.15	0	0.00	68.90	2	9,772	0.02%
2021/10/04	0	0.00	1	68.50	67.10	-1	9,757	-0.01%
2021/10/01	6	69.10	2	68.40	68.10	4	9,712	0.04%
2021/09/29	1	69.80	1	69.70	70.00	0	9,686	0.00%
2021/09/28	1	71.60	3	71.70	71.20	-2	9,674	-0.02%
2021/09/27	0	0.00	2	72.95	72.30	-2	9,687	-0.02%
2021/09/23	0	69.90	2	69.60	69.60	-2	9,649	-0.02%
2021/09/22	0	0.00	1	70.40	69.80	-1	9,632	-0.01%
2021/09/16	0	0.00	2	72.10	71.10	-2	9,620	-0.02%
2021/09/15	2	72.95	2	71.75	71.80	0	9,620	0.00%
2021/09/10	0	0.00	10	73.70	73.80	-10	9,745	-0.10%
2021/09/08	15	72.28	3.5	72.76	72.00	11.6	10,010	0.12%
2021/09/07	2	73.80	2	74.30	74.30	0	9,933	0.00%
2021/09/06	1	74.80	3	74.80	74.20	-2	9,903	-0.02%
2021/09/03	0.1	76.60	2	76.60	76.60	-1.9	9,837	-0.02%
2021/09/01	0.2	77.74	0	0.00	78.30	0.2	9,711	0.00%
2021/08/31	10	77.60	13	77.08	77.30	-3	9,659	-0.03%
2021/08/30	0	0.00	1	76.40	76.30	-1	9,577	-0.01%
2021/08/27	0	0.00	3	75.70	76.10	-3	9,578	-0.03%
2021/08/26	0	0.00	0.3	75.50	75.20	-0.3	9,574	0.00%
2021/08/25	5	75.08	1	76.30	76.50	4	9,540	0.04%
2021/08/24	4	74.50	1	73.80	73.90	3	9,429	0.03%
2021/08/23	0.3	74.80	2.7	74.19	75.70	-2.4	9,357	-0.03%
2021/08/20	3.1	73.85	7	73.50	73.30	-3.9	9,330	-0.04%
2021/08/19	57.6	76.12	13	76.46	74.90	44.6	9,186	0.49%
2021/08/18	42.1	81.72	26	80.43	81.20	16.1	8,892	0.18%
2021/08/17	6	83.95	10.3	84.53	84.00	-4.3	8,497	-0.05%
2021/08/16	8	81.58	30	82.81	83.90	-22	8,034	-0.27%
2021/08/13	10	81.46	27	82.41	81.40	-17	7,646	-0.22%
2021/08/12	2	75.15	4	75.10	76.00	-2	7,064	-0.03%
2021/08/11	6	74.05	10	75.70	73.90	-4	7,098	-0.06%
2021/08/10	6	74.83	2	75.50	74.90	4	7,179	0.06%
2021/08/09	17	78.66	4	79.18	77.40	13	7,331	0.18%
2021/08/06	24	82.57	1.1	80.70	80.80	22.9	7,261	0.31%
2021/08/05	2	84.65	1.3	84.02	84.00	0.7	7,248	0.01%
2021/08/04	3	83.70	12	84.15	84.40	-9	7,301	-0.12%
2021/08/03	7	83.46	1	83.30	83.50	6	7,288	0.08%
2021/08/02	3	84.03	7	83.90	84.30	-4	7,256	-0.06%
2021/07/30	29	83.60	21	85.18	82.00	8	7,091	0.11%
2021/07/29	4	83.28	27.1	82.72	83.80	-23.1	6,713	-0.34%
2021/07/28	18	78.63	11	79.82	79.40	7	6,486	0.11%
2021/07/27	16.2	82.27	10.1	83.40	81.70	6.1	6,537	0.09%
2021/07/26	11	80.52	21	81.74	82.30	-10	6,339	-0.16%
2021/07/23	9	80.86	37.3	81.22	80.20	-28.3	6,147	-0.46%
2021/07/22	1	74.97	6	74.27	75.20	-5	5,639	-0.09%
2021/07/21	0	71.60	1	73.20	71.20	-1	5,646	-0.02%
2021/07/20	9	73.38	1	73.90	72.10	8	5,685	0.14%
2021/07/19	10.1	74.97	1	74.80	74.80	9.1	5,711	0.16%
2021/07/16	0	76.50	0	0.00	76.00	0	5,860	0.00%
2021/07/15	0	76.10	0	0.00	76.00	0	6,155	0.00%
2021/07/14	4	76.19	0	0.00	75.90	4	6,469	0.06%
2021/07/13	1	78.03	2	78.90	77.50	-1	6,575	-0.01%
2021/07/12	1	78.60	4	78.38	78.30	-3	6,607	-0.05%
2021/07/09	0	0.00	4	76.53	76.30	-4	6,595	-0.06%
2021/07/08	3	77.63	2	77.70	77.10	1	6,723	0.01%
2021/07/07	2	77.30	2	77.40	77.00	0	6,822	0.00%
2021/07/06	9	78.54	2	78.15	78.00	7	6,965	0.10%
2021/07/05	3	79.10	6.1	79.16	79.10	-3.1	7,200	-0.04%
2021/07/01	11	77.07	4	76.75	76.70	7	7,342	0.10%
2021/06/30	3	78.57	0.1	78.50	78.50	2.9	7,399	0.04%
2021/06/29	4.1	77.58	2	77.60	77.50	2.1	7,484	0.03%
2021/06/28	7	78.83	6.3	78.31	78.20	0.7	7,517	0.01%
2021/06/25	1	80.30	1	80.80	79.60	0	7,529	0.00%
2021/06/24	2	80.20	1	80.50	79.70	1	7,529	0.01%
2021/06/23	1	79.31	5.4	79.83	79.40	-4.4	7,520	-0.06%
2021/06/22	8	79.91	2.6	78.93	79.40	5.4	7,527	0.07%
2021/06/21	1	79.50	9	80.17	79.70	-8	7,593	-0.11%
2021/06/18	13.3	79.77	10	81.02	78.20	3.3	7,613	0.04%
2021/06/17	6.1	77.60	23.5	78.68	80.00	-17.4	7,505	-0.23%
2021/06/16	0	0.00	6	77.00	76.60	-6	7,592	-0.08%
2021/06/15	2.3	76.71	7.6	76.85	77.50	-5.3	7,667	-0.07%
2021/06/11	0	0.00	1	76.10	76.30	-1	7,731	-0.01%
2021/06/10	1	75.10	0.3	75.10	75.20	0.7	7,783	0.01%
2021/06/09	3	75.00	0	0.00	74.60	3	7,867	0.04%
2021/06/08	5	77.02	0	0.00	76.10	5	7,877	0.06%
2021/06/07	1	73.80	0	0.00	77.00	1	7,884	0.01%
2021/06/04	2	75.70	4	75.60	75.10	-2	7,892	-0.03%
2021/06/03	0	0.00	1.6	77.57	76.50	-1.6	7,972	-0.02%
2021/06/02	2.1	75.50	3	76.30	76.30	-1	8,151	-0.01%
2021/06/01	8.2	75.70	0.3	76.40	75.90	7.9	8,275	0.10%
2021/05/31	1	74.70	5.2	76.05	75.50	-4.2	8,555	-0.05%
2021/05/28	2	74.50	33	74.70	76.00	-31	9,043	-0.34%
2021/05/27	0	0.00	1.2	73.22	73.10	-1.2	9,086	-0.01%
2021/05/26	13.1	72.96	4	72.73	73.10	9.1	9,156	0.10%
2021/05/25	1	70.80	4	71.23	70.80	-3	9,256	-0.03%
2021/05/24	0	0.00	2	70.65	70.90	-2	9,310	-0.02%
2021/05/21	0.1	70.78	1	69.10	69.30	-0.9	9,384	-0.01%
2021/05/20	2	68.65	5	68.58	69.10	-3	9,449	-0.03%
2021/05/19	4	67.10	5	67.50	66.80	-1	9,421	-0.01%
2021/05/18	5.2	65.91	5	67.62	68.20	0.2	9,433	0.00%
2021/05/17	9.2	66.04	16	66.69	64.80	-6.8	9,396	-0.07%
2021/05/14	4.8	62.21	8	61.13	61.80	-3.2	9,156	-0.03%
2021/05/13	2.2	63.06	0.2	64.20	61.80	2	9,102	0.02%
2021/05/12	6	65.18	9	66.74	64.20	-3	9,007	-0.03%
2021/05/11	29.4	72.64	8	72.88	71.20	21.4	8,858	0.24%
2021/05/10	12	74.67	19	76.10	76.30	-7	8,857	-0.08%
2021/05/07	1.1	74.42	2	74.50	74.90	-0.9	8,907	-0.01%
2021/05/06	4	73.15	2	72.85	72.90	2	9,028	0.02%
2021/05/05	5.2	73.19	15	73.09	72.00	-9.8	9,040	-0.11%
2021/05/04	15.1	74.82	3	72.90	73.00	12.1	9,100	0.13%
2021/05/03	31.2	78.90	4	79.00	77.90	27.2	9,052	0.30%
2021/04/29	7.1	80.91	12	80.98	80.80	-4.9	9,174	-0.05%
2021/04/28	10	81.25	5	81.62	81.30	5	9,278	0.05%
2021/04/27	7.2	81.83	17	82.26	81.70	-9.8	9,791	-0.10%
2021/04/26	6	82.28	6.1	82.80	82.10	-0.1	9,888	0.00%
2021/04/23	8.1	83.18	3	83.30	82.70	5.1	9,983	0.05%
2021/04/22	19	82.55	1	84.70	82.30	18	10,015	0.18%
2021/04/21	24.1	84.46	10	86.46	83.40	14.1	9,934	0.14%
2021/04/20	25	85.48	44.4	86.09	86.00	-19.4	9,803	-0.20%
2021/04/19	10.5	83.70	58	83.79	84.00	-47.5	9,789	-0.49%
2021/04/16	8.1	82.24	1	83.20	81.90	7.1	9,788	0.07%
2021/04/15	2	81.60	2.3	81.64	82.20	-0.3	9,946	0.00%
2021/04/14	13	81.76	3	81.10	81.20	10	10,053	0.10%
2021/04/13	18.1	81.99	7	81.87	81.60	11.1	10,045	0.11%
2021/04/12	14	83.09	11	83.10	82.30	3	10,087	0.03%
2021/04/09	17	84.39	11.5	84.57	83.60	5.5	10,053	0.05%
2021/04/08	8	83.14	0	0.00	82.90	8	9,934	0.08%
2021/04/07	21.1	82.76	4	83.38	82.70	17.1	9,982	0.17%
2021/04/06	15	82.83	1	82.90	82.90	14	10,037	0.14%
2021/04/01	50	81.84	0	0.00	81.70	50	10,090	0.50%
2021/03/31	13.1	82.38	0	0.00	82.10	13.1	10,134	0.13%
2021/03/30	17.1	83.42	5	83.00	83.00	12.1	10,210	0.12%
2021/03/29	17	83.74	0	0.00	83.50	17	10,311	0.16%
2021/03/26	0	0.00	21	83.85	84.30	-21	10,426	-0.20%
2021/03/25	1	83.39	9	83.21	83.00	-8	10,576	-0.08%
2021/03/24	11	83.28	10	84.23	83.10	1	10,717	0.01%
2021/03/23	9.1	84.55	7	85.09	84.10	2.1	10,757	0.02%
2021/03/22	4	83.00	4	83.40	84.50	0	10,753	0.00%
2021/03/19	34.1	83.97	6	83.83	83.70	28.1	10,853	0.26%
2021/03/18	0	0.00	10	85.98	85.70	-10	10,791	-0.09%
2021/03/17	8	84.99	23.9	85.39	84.80	-15.9	10,871	-0.15%
2021/03/16	14.2	84.43	7	84.96	85.00	7.2	10,968	0.07%
2021/03/15	1	84.90	1.3	84.43	84.70	-0.3	11,109	0.00%
2021/03/12	9	83.73	3	83.80	83.70	6	11,217	0.05%
2021/03/10	7	82.70	12	82.62	82.50	-5	11,617	-0.04%
2021/03/09	13	82.05	1	82.60	82.30	12	11,808	0.10%
2021/03/08	18	84.47	7	84.06	83.10	11	11,923	0.09%
2021/03/05	15	86.45	16.3	86.42	86.00	-1.3	11,813	-0.01%
2021/03/04	25	88.38	10	88.75	88.00	15	11,800	0.13%
2021/03/03	22	86.91	30	87.96	86.90	-8	11,497	-0.07%
2021/03/02	18	85.82	4.5	86.01	84.70	13.5	10,728	0.13%
2021/02/26	11	85.01	2	85.00	85.80	9	10,785	0.08%
2021/02/25	4	85.90	11	86.07	86.10	-7	10,882	-0.06%
2021/02/24	1	85.30	2	86.20	85.50	-1	10,861	-0.01%
2021/02/23	2	85.55	11	85.62	85.50	-9	10,941	-0.08%
2021/02/22	8	85.55	6.1	85.56	85.20	1.9	11,050	0.02%
2021/02/19	6	84.62	3	85.10	84.00	3	11,093	0.03%
2021/02/18	1	84.90	2.5	83.92	83.80	-1.5	11,244	-0.01%
2021/02/17	6	83.32	24	83.28	84.20	-18	11,427	-0.16%
2021/02/05	0	0.00	5	80.60	80.60	-5	11,468	-0.04%
2021/02/04	7	80.06	1	80.70	80.00	6	11,811	0.05%
2021/02/03	1	80.50	0	0.00	80.40	1	12,214	0.01%
2021/02/02	4	80.75	1	81.70	81.20	3	12,580	0.02%
2021/02/01	4.6	80.91	1	81.00	80.80	3.6	12,892	0.03%
2021/01/29	8.1	83.65	1	83.10	82.50	7.1	13,188	0.05%
2021/01/28	8.5	83.03	85	82.97	83.10	-76.5	13,491	-0.57%
2021/01/27	4.1	83.92	6.1	84.40	84.90	-2	13,657	-0.01%
2021/01/26	14.1	84.75	7.4	84.46	83.80	6.7	14,290	0.05%
2021/01/25	5.8	86.02	9	86.10	86.20	-3.2	14,724	-0.02%
2021/01/22	4	87.40	20.1	88.03	88.30	-16.1	15,040	-0.11%
2021/01/21	8	86.51	17	85.67	85.20	-9	14,644	-0.06%
2021/01/20	26.2	86.11	52.5	86.37	85.00	-26.4	14,981	-0.18%
2021/01/19	4	82.98	13.1	83.71	84.00	-9.1	12,243	-0.07%
2021/01/18	1.8	79.96	191	82.18	82.30	-189.2	12,257	-1.54%	大賣/鉅額交易
2021/01/15	8.6	80.18	6	81.78	79.90	2.6	12,353	0.02%
2021/01/14	0.1	81.30	9.1	82.15	82.30	-9	13,122	-0.07%
2021/01/13	6.3	80.58	18	80.25	80.50	-11.7	14,496	-0.08%
2021/01/12	37.1	79.48	21	78.82	77.40	16.1	15,443	0.10%
2021/01/11	14.6	82.98	8.4	83.01	82.80	6.3	13,101	0.05%
2021/01/08	17	84.71	16.5	85.10	84.50	0.5	15,124	0.00%