富采 (3714)-元大-新竹經國券商分點個股進出

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
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股▼0.10%
584人加入追蹤

立即追蹤
本地時間:13:30

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

富采 (3714)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/31	0	0.00	1	45.45	45.70	-1	3,005	-0.03%
2024/05/30	4	46.62	0	0.00	45.10	4	3,014	0.13%
2024/05/29	1	47.95	6.4	47.69	47.00	-5.4	2,972	-0.18%
2024/05/28	4	47.49	15	48.36	48.40	-11	2,912	-0.38%
2024/05/27	0	44.35	8	44.24	44.35	-8	2,712	-0.29%
2024/05/24	2	44.68	0.2	46.00	44.50	1.8	2,709	0.07%
2024/05/23	0	45.55	5	45.48	45.65	-5	2,674	-0.19%
2024/05/22	0	45.77	1.3	45.98	46.10	-1.3	2,652	-0.05%
2024/05/21	0	44.90	1	45.10	45.80	-1	2,623	-0.04%
2024/05/20	0	0.00	4	44.51	45.10	-4	2,577	-0.16%
2024/05/17	3	43.87	1	44.00	43.80	2	2,518	0.08%
2024/05/16	0	0.00	8	43.77	44.35	-8	2,553	-0.31%
2024/05/15	0	43.10	2	43.20	43.00	-2	2,494	-0.08%
2024/05/14	0	43.00	0	0.00	42.80	0	2,512	0.00%
2024/05/13	0	42.80	0	0.00	42.85	0	2,509	0.00%
2024/05/10	0	43.05	0	0.00	43.00	0	2,501	0.00%
2024/05/09	1	43.40	0	43.35	43.45	1	2,468	0.04%
2024/05/08	0	43.05	1.2	43.26	43.65	-1.2	2,458	-0.05%
2024/05/07	0	42.95	1	42.85	43.45	-1	2,434	-0.04%
2024/05/06	0	43.50	1	43.60	43.30	-1	2,390	-0.04%
2024/05/03	0	42.85	0	0.00	42.60	0	2,330	0.00%
2024/04/30	0	0.00	1	42.50	42.85	-1	2,285	-0.04%
2024/04/29	0	0.00	3	42.77	42.90	-3	2,278	-0.13%
2024/04/26	0.2	41.80	0	0.00	41.15	0.2	2,234	0.01%
2024/04/24	0.3	40.00	0	0.00	40.30	0.3	2,143	0.01%
2024/04/22	1	39.40	0	0.00	39.50	1	2,200	0.05%
2024/04/19	1	38.66	0	0.00	38.55	1	2,174	0.05%
2024/04/18	0	0.00	3	39.70	39.75	-3	2,148	-0.14%
2024/04/17	0.2	39.15	3	38.90	39.40	-2.9	2,144	-0.13%
2024/04/16	0	39.37	0	0.00	38.85	0	2,150	0.00%
2024/04/15	0	0.00	9	40.02	40.20	-9	2,150	-0.42%
2024/04/12	0	40.00	0	0.00	40.10	0	2,277	0.00%
2024/04/11	2	40.10	1	40.60	40.60	1	2,264	0.04%
2024/04/10	3	39.85	1	39.95	39.90	2	2,195	0.09%
2024/04/09	0	0.00	0.6	39.40	39.05	-0.6	2,189	-0.03%
2024/04/08	0	0.00	3	38.50	38.55	-3	2,167	-0.14%
2024/04/03	0	0.00	22	38.66	38.60	-22	2,164	-1.02%
2024/04/02	0	0.00	2	39.25	39.05	-2	2,178	-0.09%
2024/04/01	0	0.00	0.4	39.05	39.50	-0.4	2,199	-0.02%
2024/03/29	3	38.32	2	38.50	38.30	1	2,202	0.05%
2024/03/28	1	38.85	0	0.00	38.65	1	2,226	0.05%
2024/03/27	1	38.90	0	0.00	39.00	1	2,225	0.04%
2024/03/26	0.2	39.29	0	0.00	38.60	0.2	2,198	0.01%
2024/03/25	1	40.00	14.3	40.01	39.80	-13.3	2,143	-0.62%
2024/03/22	1	40.00	0	0.00	40.05	1	2,130	0.05%
2024/03/21	1	40.25	0	0.00	40.25	1	2,121	0.05%
2024/03/19	0	40.20	0	0.00	39.90	0	2,111	0.00%
2024/03/18	2.5	40.14	1.1	40.01	40.00	1.4	2,096	0.07%
2024/03/15	1	39.80	0	0.00	39.65	1	2,075	0.05%
2024/03/14	0.3	40.10	0	0.00	39.90	0.3	2,045	0.01%
2024/03/13	0.5	40.65	1	40.45	40.20	-0.5	2,022	-0.02%
2024/03/08	2	40.03	4	40.25	40.15	-2	1,979	-0.10%
2024/03/07	14.5	41.22	5.5	41.11	40.95	9	1,919	0.47%
2024/03/06	0.3	41.82	0	0.00	41.95	0.3	1,868	0.02%
2024/03/05	0	42.30	1	42.35	42.35	-1	1,845	-0.05%
2024/03/04	0	41.85	6	41.50	41.50	-6	1,815	-0.33%
2024/03/01	2	42.05	0.3	42.20	42.00	1.7	1,773	0.09%
2024/02/29	0	42.85	0.2	43.00	42.90	-0.2	1,732	-0.01%
2024/02/27	0	43.35	2	43.35	43.00	-2	1,707	-0.12%
2024/02/26	0	43.90	8	43.49	43.45	-8	1,700	-0.47%
2024/02/22	0	0.00	1.5	45.01	44.95	-1.5	1,673	-0.09%
2024/02/21	1	44.80	0	0.00	44.65	1	1,669	0.06%
2024/02/20	2	44.75	0	0.00	44.75	2	1,667	0.12%
2024/02/19	0	0.00	3	45.10	45.10	-3	1,666	-0.18%
2024/02/16	0	0.00	0	43.70	43.70	0	1,655	0.00%
2024/02/15	1	42.90	0	0.00	43.35	1	1,639	0.06%
2024/02/05	0	42.00	0	0.00	41.95	0	1,596	0.00%
2024/02/02	2	42.35	0	0.00	42.40	2	1,587	0.13%
2024/02/01	0	0.00	0.5	42.40	42.30	-0.5	1,582	-0.03%
2024/01/31	0	0.00	4	42.10	42.05	-4	1,576	-0.25%
2024/01/30	1	42.00	0	42.60	42.00	1	1,569	0.06%
2024/01/25	0	0.00	1	43.55	43.40	-1	1,583	-0.06%
2024/01/24	4	43.85	0	0.00	43.75	4	1,637	0.24%
2024/01/23	1	42.75	0	0.00	42.85	1	1,631	0.06%
2024/01/22	2	42.00	2	42.58	42.60	0	1,614	0.00%
2024/01/19	4	43.10	5.4	42.98	43.05	-1.4	1,569	-0.09%
2024/01/18	1	42.75	0	0.00	42.50	1	1,564	0.06%
2024/01/17	1	43.25	0	0.00	42.60	1	1,551	0.06%
2024/01/16	2	43.60	0	0.00	43.65	2	1,514	0.13%
2024/01/12	0	0.00	0.1	44.35	44.35	-0.1	1,491	-0.01%
2024/01/10	0	45.00	1.4	44.83	44.50	-1.4	1,561	-0.09%
2024/01/09	4	45.91	25	45.44	45.25	-21	1,551	-1.35%
2024/01/08	27	47.06	25	47.62	46.60	2	1,523	0.13%
2024/01/05	1	45.30	0	0.00	45.60	1	1,389	0.07%
2024/01/04	0.1	44.85	1	44.95	44.70	-0.9	1,385	-0.06%
2024/01/03	0	45.75	0	0.00	45.05	0	1,395	0.00%
2024/01/02	0.2	46.30	0	0.00	46.35	0.2	1,371	0.01%
2023/12/28	3	46.20	0	0.00	46.15	3	1,391	0.22%
2023/12/27	1	46.35	1	46.15	46.25	0	1,379	0.00%
2023/12/26	1	45.70	0	0.00	46.10	1	1,356	0.07%
2023/12/25	18	45.60	0	0.00	45.60	18	1,334	1.35%
2023/12/22	0	0.00	3	44.30	44.00	-3	1,290	-0.23%
2023/12/20	0	43.70	1	43.60	43.65	-1	1,283	-0.08%
2023/12/19	1	43.55	0	0.00	43.40	1	1,278	0.08%
2023/12/18	0	45.00	0	0.00	44.65	0	1,273	0.00%
2023/12/15	0	0.00	1	45.50	45.35	-1	1,268	-0.08%
2023/12/08	0	0.00	1	44.55	44.60	-1	1,272	-0.08%
2023/12/07	2	44.30	1	45.10	44.25	1	1,277	0.08%
2023/12/04	0	0.00	1	45.85	45.60	-1	1,269	-0.08%
2023/11/28	0	0.00	0.1	45.70	45.75	-0.1	1,292	-0.01%
2023/11/27	0	44.90	0	0.00	44.90	0	1,281	0.00%
2023/11/24	0	0.00	1	45.60	45.60	-1	1,284	-0.08%
2023/11/23	1	45.95	0	0.00	45.35	1	1,285	0.08%
2023/11/21	4	44.98	0	0.00	45.05	4	1,267	0.32%
2023/11/20	0	0.00	0.5	45.35	45.05	-0.5	1,259	-0.04%
2023/11/17	0	0.00	1	44.80	44.70	-1	1,245	-0.08%
2023/11/15	0	0.00	7.2	44.63	44.55	-7.2	1,253	-0.57%
2023/11/10	0	43.45	24	42.72	42.65	-24	1,257	-1.91%
2023/11/09	0	0.00	1	43.35	43.15	-1	1,263	-0.08%
2023/11/08	24	43.67	1	43.75	43.65	23	1,303	1.76%
2023/11/07	0	43.25	0	0.00	43.20	0	1,324	0.00%
2023/11/06	0	43.35	0.1	43.70	43.65	-0.1	1,361	-0.01%
2023/11/03	2	43.50	0	0.00	43.65	2	1,361	0.15%
2023/11/02	1	43.00	2	42.83	42.85	-1	1,400	-0.07%
2023/11/01	2	42.53	1	42.80	42.25	1	1,415	0.07%
2023/10/31	0	41.80	4	41.70	41.20	-4	1,403	-0.28%
2023/10/30	1	41.70	0	0.00	41.70	1	1,444	0.07%
2023/10/27	0.2	41.90	0	0.00	41.65	0.2	1,575	0.01%
2023/10/26	6	41.97	0	0.00	41.70	6	1,598	0.38%
2023/10/25	0	0.00	2	42.75	42.50	-2	1,602	-0.12%
2023/10/24	0	0.00	11	41.66	42.10	-11	1,619	-0.68%
2023/10/23	0	0.00	1	42.00	41.65	-1	1,633	-0.06%
2023/10/20	1.1	41.67	10	42.00	41.90	-8.9	1,639	-0.54%
2023/10/19	1	42.35	0.5	43.02	42.35	0.5	1,649	0.03%
2023/10/18	3.6	42.31	0	0.00	43.40	3.6	1,650	0.22%
2023/10/16	2	43.05	0	0.00	43.00	2	1,599	0.13%
2023/10/13	0	43.40	0	0.00	43.45	0	1,616	0.00%
2023/10/11	1	43.90	0	0.00	43.65	1	1,645	0.06%
2023/10/04	1	42.95	15.8	42.71	42.85	-14.8	1,694	-0.87%
2023/10/03	1	44.00	0	0.00	43.85	1	1,690	0.06%
2023/10/02	0	0.00	2	44.15	44.15	-2	1,720	-0.12%
2023/09/28	1.1	43.97	0	0.00	43.90	1.1	1,759	0.06%
2023/09/26	0.4	44.50	1	44.65	44.40	-0.6	1,788	-0.03%
2023/09/22	1	44.40	0	0.00	45.00	1	1,800	0.06%
2023/09/21	0	0.00	1	45.35	44.60	-1	1,810	-0.06%
2023/09/20	2	45.75	1	46.05	45.70	1	1,807	0.06%
2023/09/18	2	47.08	6	46.78	46.60	-4	1,858	-0.22%
2023/09/15	0	46.49	7	46.34	46.40	-7	1,901	-0.37%
2023/09/12	1	45.40	2	45.60	46.10	-1	2,056	-0.05%
2023/09/11	0	0.00	2	45.85	45.30	-2	2,084	-0.10%
2023/09/08	0	45.70	3	45.50	45.45	-3	2,196	-0.14%
2023/09/07	0.2	46.49	0	0.00	45.80	0.2	2,241	0.01%
2023/09/06	0	0.00	1	46.50	46.30	-1	2,261	-0.04%
2023/09/04	1	46.15	0	0.00	45.95	1	2,294	0.04%
2023/09/01	1	46.25	1	46.85	46.70	0	2,337	0.00%
2023/08/31	0	0.00	4	45.56	45.45	-4	2,350	-0.17%
2023/08/25	0	45.10	0	0.00	44.85	0	2,498	0.00%
2023/08/24	2	45.05	0	0.00	45.00	2	2,643	0.08%
2023/08/23	2	44.80	0	0.00	44.75	2	2,660	0.08%
2023/08/22	2	44.70	1	44.40	44.40	1	2,670	0.04%
2023/08/21	0.1	44.99	0	0.00	44.65	0.1	2,670	0.00%
2023/08/18	2	45.35	0	0.00	45.00	2	2,675	0.07%
2023/08/17	0.3	44.65	1	44.70	45.30	-0.7	2,681	-0.03%
2023/08/16	0	44.75	7	44.82	44.70	-7	2,684	-0.26%
2023/08/15	0	0.00	1	45.30	45.20	-1	2,670	-0.04%
2023/08/14	2	45.28	1	46.20	45.25	1	2,674	0.04%
2023/08/11	6	46.57	0	0.00	46.60	6	2,659	0.23%
2023/08/10	2.3	47.01	0	0.00	46.85	2.3	2,652	0.09%
2023/08/09	1.1	47.92	3	48.12	48.00	-1.9	2,636	-0.07%
2023/08/08	13	48.60	10	48.20	48.10	3	2,635	0.11%
2023/08/07	1	48.60	2	49.45	49.20	-1	2,614	-0.04%
2023/08/04	9	50.10	10.2	49.78	49.80	-1.2	2,602	-0.05%
2023/08/02	1	50.50	3	50.40	50.80	-2	2,582	-0.08%
2023/08/01	23	52.10	9	52.10	51.60	14	2,620	0.53%
2023/07/31	1.2	50.14	1	49.80	49.45	0.2	2,515	0.01%
2023/07/28	0	49.90	0	0.00	49.55	0	2,500	0.00%
2023/07/26	10	49.05	0	0.00	48.80	10	2,499	0.40%
2023/07/24	2	48.53	0	0.00	48.45	2	2,521	0.08%
2023/07/21	0	49.45	0	0.00	49.15	0	2,528	0.00%
2023/07/19	7	49.17	0	0.00	49.10	7	2,594	0.27%
2023/07/18	1	49.70	3	50.17	49.50	-2	2,641	-0.08%
2023/07/17	2.2	49.46	0	0.00	50.50	2.2	2,696	0.08%
2023/07/14	1	49.00	0.4	49.10	48.90	0.6	2,714	0.02%
2023/07/13	3.3	49.28	1.4	48.99	48.80	1.9	2,804	0.07%
2023/07/12	1	49.35	1	49.15	49.05	0	2,810	0.00%
2023/07/11	1	49.95	0	0.00	49.40	1	2,870	0.03%
2023/07/10	1	49.30	0	0.00	49.00	1	2,904	0.03%
2023/07/07	2	49.75	10	49.45	49.45	-8	2,932	-0.27%
2023/07/06	1	50.80	0	0.00	50.30	1	2,992	0.03%
2023/07/05	0	51.80	2	51.80	51.10	-2	2,980	-0.07%
2023/07/04	1	51.40	1	51.90	51.40	0	2,987	0.00%
2023/07/03	2	51.70	2.7	51.86	51.60	-0.7	3,013	-0.02%
2023/06/30	0.7	51.10	0.5	51.70	52.00	0.2	3,065	0.01%
2023/06/29	2	51.40	0	0.00	51.40	2	3,105	0.06%
2023/06/28	0	51.30	0	0.00	51.20	0	3,222	0.00%
2023/06/27	3	51.70	0	0.00	51.50	3	3,327	0.09%
2023/06/26	1	53.20	0	0.00	53.10	1	3,678	0.03%
2023/06/21	2	53.80	0	0.00	53.10	2	4,167	0.05%
2023/06/20	1	53.50	0	0.00	53.10	1	4,202	0.02%
2023/06/19	7	53.26	4	53.78	53.80	3	4,263	0.07%
2023/06/16	13	52.38	1	52.10	52.20	12	4,183	0.29%
2023/06/15	10	52.00	0	0.00	51.70	10	4,154	0.24%
2023/06/14	9	52.46	5	52.98	52.40	4	4,132	0.10%
2023/06/13	1	53.00	3	52.93	53.00	-2	4,031	-0.05%
2023/06/12	7	51.84	1	51.90	51.90	6	4,001	0.15%
2023/06/09	6	52.70	3	52.87	52.50	3	3,996	0.08%
2023/06/08	10	52.76	0	0.00	52.40	10	3,997	0.25%
2023/06/07	4	53.15	5	53.16	53.00	-1	4,021	-0.02%
2023/06/06	0	52.50	1.8	52.82	52.70	-1.8	4,001	-0.04%
2023/06/05	13	52.68	17.2	52.55	52.60	-4.2	4,025	-0.10%
2023/06/02	25	51.55	19	51.50	51.40	6	4,000	0.15%
2023/06/01	12	51.77	3	51.87	51.60	9	4,083	0.22%
2023/05/31	1	51.10	1	51.20	51.20	0	4,171	0.00%
2023/05/30	1	51.90	3	51.97	51.70	-2	4,221	-0.05%
2023/05/29	0	0.00	1	50.00	49.90	-1	4,183	-0.02%
2023/05/25	0	0.00	0.1	49.50	49.80	-0.1	4,252	0.00%
2023/05/24	0	0.00	1	49.80	49.70	-1	4,264	-0.02%
2023/05/23	0	0.00	5	49.35	49.55	-5	4,253	-0.12%
2023/05/19	4	48.60	5	48.50	48.60	-1	4,270	-0.02%
2023/05/16	0	0.00	1	47.40	47.60	-1	4,252	-0.02%
2023/05/15	2	46.61	1	46.30	46.55	1	4,249	0.02%
2023/05/12	0.3	47.20	0	0.00	47.05	0.3	4,265	0.01%
2023/05/11	8.1	46.75	1	46.85	46.65	7.1	4,283	0.17%
2023/05/10	15.4	47.48	0	0.00	47.40	15.4	4,273	0.36%
2023/05/09	1.5	47.64	1	47.35	47.65	0.5	4,302	0.01%
2023/05/08	7	47.73	7	47.85	47.60	0	4,328	0.00%
2023/05/05	0	49.35	2	49.05	49.05	-2	4,276	-0.05%
2023/05/04	0	49.45	0	0.00	49.60	0	4,358	0.00%
2023/05/03	2	50.00	0	0.00	49.50	2	4,427	0.05%
2023/05/02	1	50.09	0	0.00	50.10	1	4,478	0.02%
2023/04/28	0	49.85	0	0.00	49.90	0	4,512	0.00%
2023/04/27	0.1	49.66	0	0.00	49.35	0.1	4,492	0.00%
2023/04/26	3.6	49.49	2	49.40	49.50	1.6	4,494	0.04%
2023/04/25	1	50.20	1.5	51.00	49.70	-0.5	4,496	-0.01%
2023/04/24	3	51.90	0	0.00	51.60	3	4,486	0.07%
2023/04/21	8.5	51.68	5	51.18	51.00	3.5	4,586	0.08%
2023/04/20	7	52.39	0	0.00	52.30	7	4,709	0.15%
2023/04/19	5	54.38	1	53.60	53.60	4	4,712	0.08%
2023/04/18	16.1	53.85	1	53.80	53.90	15.1	4,725	0.32%
2023/04/17	12	53.80	3	53.90	53.90	9	4,702	0.19%
2023/04/14	11	53.42	42	53.62	53.80	-31	4,682	-0.66%
2023/04/13	41	53.99	0	53.60	53.00	41	4,615	0.89%
2023/04/12	3	53.53	2	53.80	53.80	1	4,575	0.02%
2023/04/11	2	53.55	4	53.68	54.20	-2	4,542	-0.04%
2023/04/10	0.5	52.10	3	52.30	52.20	-2.5	4,466	-0.06%
2023/04/07	0	52.50	0	0.00	52.40	0	4,439	0.00%
2023/04/06	12	52.48	6.5	53.02	52.30	5.5	4,413	0.13%
2023/03/31	6	53.55	5	53.70	53.20	1	4,374	0.02%
2023/03/30	11	53.26	0	0.00	53.10	11	4,330	0.25%
2023/03/29	4.1	54.16	4	53.98	53.10	0.1	4,316	0.00%
2023/03/28	29	53.53	9.1	53.81	53.30	20	4,231	0.47%
2023/03/27	10.1	55.23	12	55.51	54.00	-1.9	4,160	-0.05%
2023/03/24	23.1	53.78	35	54.93	55.70	-12	3,841	-0.31%
2023/03/23	4	50.70	5	51.00	50.70	-1	3,376	-0.03%
2023/03/22	14	50.75	3	49.75	51.00	11	3,377	0.33%
2023/03/21	4	49.70	5	49.28	49.25	-1	3,369	-0.03%
2023/03/20	2	48.73	2	48.40	48.80	0	3,368	0.00%
2023/03/17	23	48.18	5	48.08	48.25	18	3,403	0.53%
2023/03/16	6	47.70	6	47.74	47.75	0	3,406	0.00%
2023/03/15	5	47.96	5	48.55	48.00	0	3,425	0.00%
2023/03/14	5.2	48.15	2	48.05	48.15	3.2	3,446	0.09%
2023/03/13	7.7	48.61	4	48.00	48.85	3.7	3,453	0.11%
2023/03/10	7.6	48.74	26	48.79	48.50	-18.4	3,450	-0.53%
2023/03/09	0	50.20	0	0.00	50.00	0	3,442	0.00%
2023/03/08	23	50.50	24	50.91	51.10	-1	3,450	-0.03%
2023/03/07	4.1	50.32	5	50.22	50.50	-0.9	3,408	-0.03%
2023/03/06	9.2	50.26	4	50.23	50.10	5.2	3,385	0.15%
2023/03/03	29	48.87	23	47.29	48.65	6	3,309	0.18%
2023/03/02	34	46.36	19	46.45	46.45	15	3,204	0.47%
2023/03/01	35.1	47.50	35	47.17	47.15	0.1	3,136	0.00%
2023/02/24	2	49.15	0	0.00	49.15	2	3,040	0.07%
2023/02/23	1	50.50	4	49.90	50.10	-3	3,013	-0.10%
2023/02/22	4	49.31	12	49.23	49.15	-8	2,991	-0.27%
2023/02/21	0.2	50.20	0	0.00	50.10	0.2	3,012	0.01%
2023/02/17	2	49.90	5	49.92	49.80	-3	3,135	-0.10%
2023/02/16	4	49.24	2	49.23	49.40	2	3,203	0.06%
2023/02/15	9	48.51	2	48.55	48.35	7	3,309	0.21%
2023/02/14	2.3	48.86	4	48.95	48.70	-1.7	3,360	-0.05%
2023/02/10	4	48.98	0	0.00	48.60	4	3,575	0.11%
2023/02/09	2	50.00	0	0.00	49.50	2	3,584	0.06%
2023/02/07	0	0.00	1	50.20	50.40	-1	3,610	-0.03%
2023/02/06	1	50.60	9	50.10	50.20	-8	3,620	-0.22%
2023/02/03	3	50.50	0	0.00	50.50	3	3,572	0.08%
2023/02/02	10	51.50	4	51.00	51.00	6	3,538	0.17%
2023/02/01	1	50.50	2	50.95	51.20	-1	3,466	-0.03%
2023/01/31	3	49.80	10	50.20	50.00	-7	3,418	-0.20%
2023/01/30	10	49.33	0	0.00	49.15	10	3,377	0.30%
2023/01/17	1	48.80	0	0.00	48.75	1	3,342	0.03%
2023/01/13	4	49.21	4	49.20	48.85	0	3,331	0.00%
2023/01/12	1	49.75	0	0.00	49.30	1	3,357	0.03%
2023/01/11	13	50.54	4	50.20	50.20	9	3,330	0.27%
2023/01/10	12	50.01	13	49.94	50.10	-1	3,233	-0.03%
2023/01/09	0	0.00	1	48.00	48.35	-1	3,069	-0.03%
2023/01/06	1	46.45	0	0.00	46.25	1	3,021	0.03%
2023/01/05	0	0.00	3	47.75	48.05	-3	3,003	-0.10%
2023/01/03	1	45.00	0	0.00	45.10	1	2,957	0.03%
2022/12/30	0	0.00	15	44.90	44.75	-15	2,972	-0.50%
2022/12/29	1	44.90	0	0.00	44.90	1	2,986	0.03%
2022/12/28	3	45.97	9	46.05	45.60	-6	3,008	-0.20%
2022/12/27	0	46.90	3	46.65	46.60	-3	3,005	-0.10%
2022/12/26	1	46.20	9	46.37	46.40	-8	3,021	-0.26%
2022/12/23	1	46.15	0	0.00	46.60	1	3,058	0.03%
2022/12/22	2	46.80	0	0.00	47.05	2	3,086	0.06%
2022/12/21	19	47.22	4	47.75	47.00	15	3,128	0.48%
2022/12/20	1	47.15	12	47.10	46.75	-11	3,162	-0.35%
2022/12/19	5	47.53	15	48.40	48.45	-10	3,271	-0.31%
2022/12/16	14	48.78	11	48.54	48.70	3	3,311	0.09%
2022/12/15	5	48.80	4	48.65	48.85	1	3,281	0.03%
2022/12/14	10	49.10	1	48.70	49.20	9	3,271	0.28%
2022/12/13	7	48.15	13	47.75	48.25	-6	3,195	-0.19%
2022/12/12	3	45.58	2	45.25	46.10	1	3,125	0.03%
2022/12/09	5	46.76	4	47.34	46.45	1	3,163	0.03%
2022/12/08	5	46.76	4	46.64	46.60	1	3,139	0.03%
2022/12/07	3	46.32	6	46.48	46.10	-3	3,151	-0.10%
2022/12/06	22	47.61	0	0.00	47.10	22	3,142	0.70%
2022/12/02	2	47.75	2	47.80	47.70	0	3,101	0.00%
2022/12/01	4	47.36	2	47.80	47.30	2	3,097	0.06%
2022/11/30	10	46.86	1	46.90	47.00	9	3,108	0.29%
2022/11/29	3	45.47	3	45.38	45.90	0	3,088	0.00%
2022/11/25	5	46.62	6	46.61	45.95	-1	3,133	-0.03%
2022/11/24	7	46.31	5	46.44	46.50	2	3,140	0.06%
2022/11/23	6	46.09	6	46.07	46.00	0	3,177	0.00%
2022/11/22	4	45.45	12	45.40	45.75	-8	3,204	-0.25%
2022/11/18	1	45.65	0	0.00	45.75	1	3,220	0.03%
2022/11/17	0	0.00	3	46.05	46.50	-3	3,202	-0.09%
2022/11/16	5	46.38	7	46.24	46.50	-2	3,187	-0.06%
2022/11/15	6	45.63	5	45.84	46.20	1	3,176	0.03%
2022/11/14	23	45.85	4	46.25	46.00	19	3,231	0.59%
2022/11/11	21	45.20	27.1	44.91	44.95	-6.1	3,195	-0.19%
2022/11/10	4	44.51	0	0.00	44.45	4	3,173	0.13%
2022/11/09	12	44.12	5.1	43.95	44.25	6.9	3,162	0.22%
2022/11/08	19	43.10	7	43.31	42.95	12	3,088	0.39%
2022/11/07	5	41.22	34	41.31	41.65	-29	3,075	-0.94%
2022/11/04	21	41.30	5	41.05	41.55	16	3,092	0.52%
2022/11/03	5	42.18	4	42.30	42.30	1	3,067	0.03%
2022/11/02	4	42.70	4	42.80	42.45	0	3,087	0.00%
2022/10/28	4	41.45	4	41.70	40.55	0	3,167	0.00%
2022/10/27	0	0.00	2	42.30	42.60	-2	3,166	-0.06%
2022/10/26	4	41.20	4	41.05	41.25	0	3,229	0.00%
2022/10/25	0	41.95	1.2	42.10	41.80	-1.2	3,245	-0.04%
2022/10/24	0	0.00	1	43.20	42.35	-1	3,269	-0.03%
2022/10/20	0	0.00	1	42.15	43.30	-1	3,516	-0.03%
2022/10/19	10	43.95	0.2	43.55	43.20	9.8	3,842	0.25%
2022/10/17	2	42.72	0	0.00	43.00	2	3,842	0.05%
2022/10/14	4.1	42.94	5	42.73	43.00	-0.9	3,880	-0.02%
2022/10/13	1	41.20	0	0.00	40.55	1	3,890	0.03%
2022/10/11	0	0.00	2	41.65	41.90	-2	3,898	-0.05%
2022/10/06	0.2	43.55	4	43.70	43.50	-3.8	3,908	-0.10%
2022/10/05	0	0.00	4	43.70	43.25	-4	3,915	-0.10%
2022/09/30	0	0.00	1.3	40.16	41.45	-1.3	3,944	-0.03%
2022/09/28	0	0.00	0.3	40.75	40.05	-0.3	4,056	-0.01%
2022/09/27	5	41.75	11	40.17	41.70	-6	4,059	-0.15%
2022/09/26	7.2	40.98	2	40.20	40.20	5.2	4,066	0.13%
2022/09/23	7	44.59	6	44.02	43.90	1	4,046	0.03%
2022/09/22	2	44.98	2	44.70	45.45	0	4,042	0.00%
2022/09/21	0	0.00	1	46.00	45.65	-1	4,062	-0.02%
2022/09/20	0	0.00	1	46.40	46.30	-1	4,082	-0.02%
2022/09/19	2	46.28	0	0.00	46.25	2	4,136	0.05%
2022/09/15	1	47.95	0	0.00	47.80	1	4,268	0.02%
2022/09/14	0	0.00	14	47.83	48.15	-14	4,373	-0.32%
2022/09/13	7	49.26	1	48.90	48.75	6	4,449	0.13%
2022/09/12	4	49.70	1	49.40	49.35	3	4,608	0.07%
2022/09/08	1	48.30	0	0.00	48.85	1	4,719	0.02%
2022/09/06	8	48.78	0	0.00	48.50	8	4,851	0.16%
2022/09/05	2	50.45	4	50.40	50.10	-2	4,850	-0.04%
2022/09/02	14	51.53	14	51.60	50.80	0	4,900	0.00%
2022/09/01	19	51.58	2	51.65	51.60	17	4,929	0.34%
2022/08/31	21	51.68	0	0.00	51.60	21	4,911	0.43%
2022/08/30	9	50.87	0	0.00	51.40	9	4,966	0.18%
2022/08/29	0	50.00	0	0.00	49.90	0	4,957	0.00%
2022/08/26	0	0.00	7	51.90	51.60	-7	4,968	-0.14%
2022/08/25	0	0.00	2	51.70	51.80	-2	5,039	-0.04%
2022/08/24	0	0.00	1	50.70	50.60	-1	5,118	-0.02%
2022/08/22	4	52.10	10.1	51.61	51.30	-6.1	5,278	-0.11%
2022/08/19	4	52.58	9	52.79	52.70	-5	5,298	-0.09%
2022/08/18	1	52.09	2	52.60	51.30	-1	5,309	-0.02%
2022/08/17	1	52.10	2	52.20	52.30	-1	5,316	-0.02%
2022/08/16	0	0.00	5	51.40	51.40	-5	5,307	-0.09%
2022/08/15	2	50.50	3	50.93	51.30	-1	5,343	-0.02%
2022/08/12	11	49.83	0	0.00	50.40	11	5,469	0.20%
2022/08/11	5	48.32	8	49.06	49.10	-3	5,628	-0.05%
2022/08/10	2	47.40	0	0.00	47.60	2	5,761	0.03%
2022/08/09	4	47.25	9	47.14	47.35	-5	5,969	-0.08%
2022/08/08	11	47.48	10	47.40	47.65	1	6,011	0.02%
2022/08/05	3	48.00	0	0.00	48.35	3	6,018	0.05%
2022/08/04	0	0.00	1	46.65	47.50	-1	6,038	-0.02%
2022/08/03	0.1	47.10	9	46.87	46.95	-9	6,057	-0.15%
2022/08/02	9.1	47.36	1	47.30	47.50	8.1	6,116	0.13%
2022/08/01	0	0.00	5	49.19	49.45	-5	6,186	-0.08%
2022/07/29	6	49.44	8	49.26	49.45	-2	6,219	-0.03%
2022/07/28	2	49.95	8	49.39	48.70	-6	6,266	-0.10%
2022/07/27	19	49.54	6	49.65	49.65	13	6,253	0.21%
2022/07/26	80	53.74	86	52.13	51.60	-6	6,171	-0.10%
2022/07/25	0	0.00	1	51.00	51.60	-1	5,855	-0.02%
2022/07/22	0	51.80	0	0.00	51.20	0	5,928	0.00%
2022/07/21	0	51.30	0	0.00	51.70	0	6,093	0.00%
2022/07/19	1	50.70	0	0.00	50.50	1	6,239	0.02%
2022/07/18	1	50.40	0	0.00	50.40	1	6,351	0.02%
2022/07/15	0	0.00	1	49.20	49.30	-1	6,377	-0.02%
2022/07/14	1	47.69	0	0.00	48.55	1	6,424	0.02%
2022/07/13	0	0.00	3	47.63	47.35	-3	6,440	-0.05%
2022/07/12	10.1	46.46	0	0.00	46.10	10.1	6,520	0.15%
2022/07/11	1	48.95	0	0.00	48.55	1	6,623	0.02%
2022/07/08	5	48.75	2	48.60	48.50	3	6,674	0.04%
2022/07/07	1	46.00	3.5	46.37	47.85	-2.5	6,678	-0.04%
2022/07/06	4	46.38	1	46.50	45.65	3	6,726	0.04%
2022/07/05	1	48.60	2	47.93	48.60	-1	6,922	-0.01%
2022/07/04	2	47.95	7.2	47.91	47.75	-5.2	6,924	-0.08%
2022/07/01	2.1	48.35	1	48.90	47.55	1.1	6,997	0.02%
2022/06/30	1	51.00	1	50.70	50.70	0	6,946	0.00%
2022/06/29	3	52.13	2	52.70	52.60	1	6,934	0.01%
2022/06/28	3	52.23	2	52.40	52.40	1	6,962	0.01%
2022/06/27	0	0.00	2	52.10	52.10	-2	7,128	-0.03%
2022/06/24	2	51.55	7	51.16	51.00	-5	7,542	-0.07%
2022/06/23	12.1	50.32	2	48.85	49.45	10.1	7,530	0.13%
2022/06/22	10	49.85	10	51.03	49.70	0	7,538	0.00%
2022/06/21	13	51.04	0	0.00	52.00	13	7,515	0.17%
2022/06/20	2.1	49.86	13	50.35	49.30	-10.9	7,558	-0.14%
2022/06/17	21	52.56	86	52.30	52.10	-65	7,487	-0.87%
2022/06/16	8	54.79	2	54.70	53.90	6	7,518	0.08%
2022/06/15	38	57.04	0	0.00	56.50	38	7,647	0.50%
2022/06/14	3.1	56.88	5	56.90	57.40	-1.9	7,829	-0.02%
2022/06/13	15.1	57.74	1	57.70	57.50	14.1	7,996	0.18%
2022/06/10	17	59.65	4	59.70	59.60	13	8,249	0.16%
2022/06/09	6	60.50	5	60.50	60.70	1	8,367	0.01%
2022/06/08	12	60.86	14	60.70	60.40	-2	8,512	-0.02%
2022/06/07	4	61.78	0	0.00	61.90	4	8,811	0.05%
2022/06/06	0	0.00	3	61.90	62.60	-3	9,027	-0.03%
2022/06/02	21	62.86	1	62.30	62.30	20	9,578	0.21%
2022/06/01	1	63.10	4	62.80	62.90	-3	10,022	-0.03%
2022/05/31	21	63.99	22	63.87	63.50	-1	10,685	-0.01%
2022/05/30	18	64.11	22	64.10	64.10	-4	10,894	-0.04%
2022/05/27	9	63.17	10	63.10	63.00	-1	11,305	-0.01%
2022/05/26	13	63.30	8	63.11	62.50	5	11,909	0.04%
2022/05/25	1	62.50	5	62.34	62.60	-4	13,324	-0.03%
2022/05/24	6	61.67	8	63.00	61.40	-2	13,840	-0.01%
2022/05/23	6	62.68	4	63.10	62.50	2	14,306	0.01%
2022/05/20	12	63.03	27	63.00	63.00	-15	15,161	-0.10%
2022/05/19	15.1	62.78	28	62.39	63.80	-12.9	15,365	-0.08%
2022/05/18	24	61.92	9	62.06	61.80	15	15,854	0.09%
2022/05/17	25	61.64	8	60.93	62.50	17	16,321	0.10%
2022/05/16	6	59.68	0	0.00	59.60	6	17,397	0.03%
2022/05/13	0.1	59.00	1	59.00	59.10	-0.9	18,237	0.00%
2022/05/12	0	0.00	14.5	58.48	57.50	-14.5	18,911	-0.08%
2022/05/11	2	57.60	5	57.70	58.00	-3	19,436	-0.02%
2022/05/10	5	58.50	10	57.20	58.90	-5	20,231	-0.02%
2022/05/09	11.3	57.59	1	57.40	57.10	10.3	21,633	0.05%
2022/05/06	0.1	60.30	5	59.20	60.80	-5	22,152	-0.02%
2022/05/05	6	60.50	3	61.00	60.60	3	22,940	0.01%
2022/05/04	6	59.80	0	0.00	59.60	6	23,710	0.03%
2022/05/03	2.5	60.17	1	59.90	60.50	1.5	24,349	0.01%
2022/04/29	4	59.70	1	60.30	58.70	3	25,173	0.01%
2022/04/28	27	58.87	29	59.24	58.90	-2	25,896	-0.01%
2022/04/27	12.1	57.27	13	57.56	57.90	-0.9	27,075	0.00%
2022/04/26	5	59.34	20	59.80	59.20	-15	28,268	-0.05%
2022/04/25	38.1	59.51	18	60.36	59.10	20.1	29,290	0.07%
2022/04/22	14	61.93	15	61.77	62.10	-1	30,060	0.00%
2022/04/21	8	62.16	5	62.00	62.10	3	30,703	0.01%
2022/04/20	7	62.46	3	61.90	62.10	4	31,446	0.01%
2022/04/19	18	62.94	15	62.40	62.40	3	32,364	0.01%
2022/04/18	11	62.04	14	62.64	62.30	-3	33,514	-0.01%
2022/04/15	25	64.00	17	62.98	62.90	8	34,592	0.02%
2022/04/14	9	65.48	5	65.30	65.50	4	35,611	0.01%
2022/04/13	4	65.68	10.1	65.50	65.80	-6.1	36,100	-0.02%
2022/04/12	6	65.42	4	64.80	64.80	2	36,756	0.01%
2022/04/11	33	66.61	56.1	65.84	65.50	-23.1	36,704	-0.06%
2022/04/08	5	68.56	9	68.47	68.60	-4	36,499	-0.01%
2022/04/07	6	69.15	4	68.83	68.40	2	36,448	0.01%
2022/04/06	1.1	70.01	4	70.53	70.40	-3	36,319	-0.01%
2022/04/01	11	70.72	1	70.80	71.20	10	36,277	0.03%
2022/03/31	1	72.00	1	71.60	71.50	0	36,243	0.00%
2022/03/30	19.1	72.95	9	73.56	72.20	10.1	36,175	0.03%
2022/03/29	43	73.55	24	73.77	73.90	19	35,984	0.05%
2022/03/28	6.1	69.73	4	69.55	69.80	2.1	35,529	0.01%
2022/03/25	9.2	71.40	8	70.79	70.70	1.2	35,455	0.00%
2022/03/24	2.1	71.03	6	71.08	72.10	-4	35,367	-0.01%
2022/03/23	6	72.07	4	71.75	71.60	2	35,323	0.01%
2022/03/22	19	71.98	7	71.67	71.80	12	35,238	0.03%
2022/03/21	28	72.20	8	72.35	72.30	20	35,157	0.06%
2022/03/18	5	71.40	5	71.38	71.80	0	35,096	0.00%
2022/03/17	12	71.58	7	70.16	71.60	5	34,960	0.01%
2022/03/16	14	69.61	14	68.54	68.50	0	34,790	0.00%
2022/03/15	22	68.78	13	68.88	69.40	9	34,637	0.03%
2022/03/14	6	71.73	5.1	71.84	71.20	0.9	34,394	0.00%
2022/03/11	11	71.15	16	71.07	71.10	-5	34,263	-0.01%
2022/03/10	20	71.40	22	71.24	71.00	-2	34,145	-0.01%
2022/03/09	10	69.67	17	69.75	69.90	-7	33,836	-0.02%
2022/03/08	59.1	70.74	58	70.00	68.60	1.1	33,819	0.00%
2022/03/07	23	71.59	28.8	71.66	71.30	-5.8	33,300	-0.02%
2022/03/04	73	76.16	55	75.96	74.30	18	32,853	0.05%
2022/03/03	22	79.16	27	79.10	78.70	-5	32,178	-0.02%
2022/03/02	52	78.26	41.1	77.82	78.50	10.9	31,991	0.03%
2022/03/01	80	79.32	35	79.41	80.10	45	31,546	0.14%
2022/02/25	193.3	82.16	161	80.58	79.00	32.3	30,972	0.10%	大買/大賣/
2022/02/24	54.1	87.32	90	87.21	85.80	-35.9	29,671	-0.12%
2022/02/23	29	88.67	25	88.73	90.30	4	29,280	0.01%
2022/02/22	119.1	88.90	93	88.22	86.90	26.1	28,803	0.09%	大買/
2022/02/21	55	89.28	50	88.85	88.40	5	27,971	0.02%
2022/02/18	78.1	89.75	77	89.66	90.30	1.1	27,695	0.00%
2022/02/17	38	92.47	37.2	92.87	92.00	0.8	27,061	0.00%
2022/02/16	113.2	94.27	68.6	94.75	91.80	44.6	26,492	0.17%	大買/
2022/02/15	64.1	97.62	44	97.60	95.30	20.1	25,583	0.08%
2022/02/14	79	99.12	87	99.51	100.00	-8	25,125	-0.03%
2022/02/11	56.3	100.86	32.5	101.24	100.00	23.8	24,836	0.10%
2022/02/10	92.2	101.15	84.1	101.80	101.00	8.1	24,267	0.03%
2022/02/09	97.1	98.30	157.3	100.21	103.50	-60.2	23,517	-0.26%	大賣/
2022/02/08	25.3	94.99	50	94.14	94.80	-24.7	22,098	-0.11%
2022/02/07	52	93.38	22	93.43	93.40	30	21,517	0.14%
2022/01/26	79	89.29	103	89.89	90.00	-24	20,715	-0.12%	大賣/
2022/01/25	62	89.24	45	88.71	86.60	17	20,009	0.08%
2022/01/24	54	91.62	54	91.88	90.80	0	19,444	0.00%
2022/01/21	70.2	94.05	80	93.95	91.80	-9.9	18,561	-0.05%
2022/01/20	95.3	95.69	88.1	96.05	96.50	7.2	17,831	0.04%
2022/01/19	83.4	95.06	115	94.56	95.90	-31.7	16,595	-0.19%	大賣/
2022/01/18	66.4	95.19	67	94.49	91.60	-0.6	15,243	0.00%
2022/01/17	56	92.04	39	92.53	94.20	17	14,151	0.12%
2022/01/14	34	88.56	42	88.09	88.00	-8	13,253	-0.06%
2022/01/13	73.5	90.91	113.2	89.22	88.60	-39.7	12,515	-0.32%	大賣/
2022/01/12	40	94.53	30.6	93.62	92.70	9.5	11,747	0.08%
2022/01/11	64	93.85	65	93.48	92.70	-1	10,845	-0.01%
2022/01/10	127.1	92.86	147.6	92.61	94.20	-20.6	9,689	-0.21%	大買/大賣/
2022/01/07	77	88.37	127.3	88.66	89.10	-50.3	8,554	-0.59%	大賣/
2022/01/06	55.7	84.53	75.1	85.01	85.20	-19.4	7,408	-0.26%
2022/01/05	29.1	82.91	83.4	82.97	84.10	-54.3	6,874	-0.79%
2022/01/04	2	78.35	32	79.04	79.40	-30	6,190	-0.48%
2022/01/03	0	0.00	32.3	78.31	79.00	-32.3	6,155	-0.52%
2021/12/30	0	0.00	5	76.52	76.70	-5	6,102	-0.08%
2021/12/29	0.1	77.10	0	0.00	77.10	0.1	6,164	0.00%
2021/12/28	1	77.90	1	76.90	76.70	0	6,198	0.00%
2021/12/27	0	0.00	3	77.33	77.50	-3	6,224	-0.05%
2021/12/24	4	76.75	0	0.00	76.20	4	6,253	0.06%
2021/12/23	0.3	76.40	2.5	76.50	76.80	-2.2	6,263	-0.04%
2021/12/22	4	76.68	0	0.00	75.90	4	6,285	0.06%
2021/12/21	0	0.00	2	76.40	76.00	-2	6,286	-0.03%
2021/12/20	1.3	76.08	0	0.00	75.80	1.3	6,313	0.02%
2021/12/17	23.1	76.99	1	77.70	76.50	22.1	6,360	0.35%
2021/12/16	1	77.90	2	78.10	78.10	-1	6,379	-0.02%
2021/12/14	3	77.70	6	77.10	76.80	-3	6,431	-0.05%
2021/12/13	3	79.17	12	78.63	79.50	-9	6,391	-0.14%
2021/12/10	0	0.00	1	77.50	77.30	-1	6,414	-0.02%
2021/12/09	5.1	78.79	32	79.40	78.50	-26.9	6,350	-0.42%
2021/12/07	2.2	79.85	10	80.10	79.30	-7.8	6,251	-0.13%
2021/12/06	1.1	80.13	12	80.03	80.20	-10.9	6,240	-0.17%
2021/12/03	2	80.50	3	80.17	79.40	-1	6,300	-0.02%
2021/12/02	7.3	79.65	12	80.94	79.10	-4.7	6,285	-0.07%
2021/12/01	0	0.00	3	79.17	79.60	-3	6,132	-0.05%
2021/11/30	2	76.90	2	77.60	77.40	0	6,133	0.00%
2021/11/29	5	75.00	11	75.26	75.30	-6	6,152	-0.10%
2021/11/26	5.2	76.48	13	76.04	76.00	-7.8	6,160	-0.13%
2021/11/25	4	78.15	6	78.18	78.00	-2	6,182	-0.03%
2021/11/24	2.6	78.94	6.5	78.98	78.70	-3.9	6,157	-0.06%
2021/11/23	19	80.74	28	81.61	80.20	-9	6,120	-0.15%
2021/11/22	2	80.30	20	80.47	80.40	-18	5,966	-0.30%
2021/11/19	0	0.00	3	79.37	79.00	-3	5,948	-0.05%
2021/11/18	0	0.00	3	79.37	79.10	-3	6,018	-0.05%
2021/11/17	0	0.00	1	78.80	78.70	-1	6,031	-0.02%
2021/11/16	1	77.90	8.7	78.45	77.30	-7.7	6,117	-0.13%
2021/11/15	3	77.50	7	77.90	77.50	-4	6,384	-0.06%
2021/11/12	12.1	78.21	7	77.66	77.00	5.1	6,765	0.08%
2021/11/11	6	81.18	2	80.60	80.90	4	6,873	0.06%
2021/11/10	3	77.53	30	79.93	80.90	-27	6,888	-0.39%
2021/11/09	2	76.70	2	76.05	75.90	0	7,171	0.00%
2021/11/08	2.1	75.17	18	74.87	76.60	-15.9	7,199	-0.22%
2021/11/05	12.5	76.96	7	76.91	76.90	5.5	7,218	0.08%
2021/11/04	3	77.30	3	77.40	76.50	0	7,294	0.00%
2021/11/03	4	76.00	2	76.30	76.10	2	7,374	0.03%
2021/11/02	28	75.43	7	75.04	74.80	21	7,505	0.28%
2021/11/01	15	74.97	8	76.30	76.80	7	7,560	0.09%
2021/10/29	2	72.95	45	72.99	73.00	-43	7,549	-0.57%
2021/10/28	3	73.60	9	73.66	73.10	-6	7,627	-0.08%
2021/10/27	0	0.00	1	73.10	72.90	-1	7,781	-0.01%
2021/10/26	1	73.40	3	72.60	71.60	-2	8,181	-0.02%
2021/10/25	1	72.50	1.2	72.73	72.80	-0.2	8,451	0.00%
2021/10/22	2	72.90	0	0.00	72.60	2	8,606	0.02%
2021/10/20	13	72.29	1	72.40	72.60	12	9,167	0.13%
2021/10/19	2	71.50	7	72.17	72.50	-5	9,722	-0.05%
2021/10/18	4	70.33	3	70.00	70.20	1	9,712	0.01%
2021/10/15	8	70.40	4	69.15	70.40	4	9,721	0.04%
2021/10/13	2	68.00	0	0.00	66.90	2	9,760	0.02%
2021/10/08	1	69.90	0	0.00	69.40	1	9,755	0.01%
2021/10/06	1	67.50	8	68.50	67.00	-7	9,789	-0.07%
2021/10/05	13	67.80	1	68.30	68.90	12	9,772	0.12%
2021/10/04	1	68.40	20	68.10	67.10	-19	9,757	-0.19%
2021/10/01	1	68.80	0	0.00	68.10	1	9,712	0.01%
2021/09/29	1	69.80	0	0.00	70.00	1	9,686	0.01%
2021/09/28	1	71.20	0	0.00	71.20	1	9,674	0.01%
2021/09/27	5	73.12	5	72.60	72.30	0	9,687	0.00%
2021/09/24	1	72.10	3	71.90	72.40	-2	9,693	-0.02%
2021/09/23	1	69.20	3	69.10	69.60	-2	9,649	-0.02%
2021/09/22	1	69.70	3	69.80	69.80	-2	9,632	-0.02%
2021/09/17	2	71.10	4	70.40	71.80	-2	9,625	-0.02%
2021/09/16	3	71.23	4	71.10	71.10	-1	9,620	-0.01%
2021/09/15	6	72.98	19	73.02	71.80	-13	9,620	-0.14%
2021/09/14	0	0.00	3	73.23	73.80	-3	9,572	-0.03%
2021/09/13	5	73.82	3	73.20	73.10	2	9,618	0.02%
2021/09/10	0	0.00	3	73.47	73.80	-3	9,745	-0.03%
2021/09/09	2	72.20	7	72.40	72.80	-5	9,923	-0.05%
2021/09/08	4	72.90	5	72.10	72.00	-1	10,010	-0.01%
2021/09/07	1.2	74.24	1	74.70	74.30	0.2	9,933	0.00%
2021/09/06	19	75.17	3.3	74.86	74.20	15.7	9,903	0.16%
2021/09/03	0	0.00	10	76.40	76.60	-10	9,837	-0.10%
2021/09/02	11	77.98	1	77.30	76.80	10	9,771	0.10%
2021/09/01	10	77.80	10	77.75	78.30	0	9,711	0.00%
2021/08/31	3	77.07	15	77.47	77.30	-12	9,659	-0.12%
2021/08/30	10	76.46	2	76.10	76.30	8	9,577	0.08%
2021/08/27	7	76.03	3	76.00	76.10	4	9,578	0.04%
2021/08/26	10	74.80	1	75.20	75.20	9	9,574	0.09%
2021/08/25	2.1	74.69	2	76.70	76.50	0.1	9,540	0.00%
2021/08/24	3	75.53	3	73.80	73.90	0	9,429	0.00%
2021/08/23	24	74.70	14	74.64	75.70	10	9,357	0.11%
2021/08/20	25	74.44	29	73.88	73.30	-4	9,330	-0.04%
2021/08/19	30.1	77.28	16	77.01	74.90	14.1	9,186	0.15%
2021/08/18	32	80.70	20	80.68	81.20	12	8,892	0.13%
2021/08/17	14	84.14	27.1	84.53	84.00	-13.1	8,497	-0.15%
2021/08/16	17	82.64	17.5	82.80	83.90	-0.5	8,034	-0.01%
2021/08/13	27.1	82.13	67	82.48	81.40	-39.9	7,646	-0.52%
2021/08/12	3	75.00	3	75.00	76.00	0	7,064	0.00%
2021/08/11	8.1	74.68	22	73.85	73.90	-13.9	7,098	-0.20%
2021/08/10	21	74.99	12	74.92	74.90	9	7,179	0.13%
2021/08/09	5	78.28	1	77.90	77.40	4	7,331	0.05%
2021/08/06	10	81.26	4	81.28	80.80	6	7,261	0.08%
2021/08/05	58	84.38	15	85.32	84.00	43	7,248	0.59%
2021/08/04	2.5	83.64	6	84.25	84.40	-3.5	7,301	-0.05%
2021/08/03	9	83.97	6	84.02	83.50	3	7,288	0.04%
2021/08/02	6	83.77	3.3	84.03	84.30	2.7	7,256	0.04%
2021/07/30	58.5	83.42	27	85.17	82.00	31.5	7,091	0.44%
2021/07/29	5.5	82.30	20	83.03	83.80	-14.5	6,713	-0.22%
2021/07/28	6	78.72	7	78.99	79.40	-1	6,486	-0.02%
2021/07/27	23.8	82.57	9	83.79	81.70	14.8	6,537	0.23%
2021/07/26	16	81.03	19	82.04	82.30	-3	6,339	-0.05%
2021/07/23	21	79.78	48.6	81.31	80.20	-27.6	6,147	-0.45%
2021/07/22	3.2	74.69	6	75.00	75.20	-2.8	5,639	-0.05%
2021/07/21	11	72.73	14.7	72.77	71.20	-3.7	5,646	-0.07%
2021/07/20	10.4	73.29	13	73.50	72.10	-2.7	5,685	-0.05%
2021/07/19	13	75.08	3	75.30	74.80	10	5,711	0.18%
2021/07/16	0	0.00	3	76.23	76.00	-3	5,860	-0.05%
2021/07/15	10.1	76.12	1.5	76.03	76.00	8.6	6,155	0.14%
2021/07/14	8.1	76.22	19	75.87	75.90	-10.9	6,469	-0.17%
2021/07/13	9.2	78.03	4.6	77.84	77.50	4.6	6,575	0.07%
2021/07/12	5.1	78.29	15	77.99	78.30	-9.9	6,607	-0.15%
2021/07/09	15	76.65	0	0.00	76.30	15	6,595	0.23%
2021/07/08	6.1	77.33	3	77.46	77.10	3	6,723	0.05%
2021/07/07	7	77.34	0	0.00	77.00	7	6,822	0.10%
2021/07/06	10	78.51	5	78.26	78.00	5	6,965	0.07%
2021/07/05	9	78.99	2	79.40	79.10	7	7,200	0.10%
2021/07/02	10	77.92	3	78.30	77.80	7	7,272	0.10%
2021/07/01	4.1	76.78	2	76.80	76.70	2.1	7,342	0.03%
2021/06/30	0	0.00	3	78.60	78.50	-3	7,399	-0.04%
2021/06/29	14.1	77.71	14	77.47	77.50	0.1	7,484	0.00%
2021/06/28	6.1	78.93	4	79.20	78.20	2.1	7,517	0.03%
2021/06/25	6.1	80.76	9	80.03	79.60	-3	7,529	-0.04%
2021/06/24	1	80.50	32	80.49	79.70	-31	7,529	-0.41%
2021/06/23	0	0.00	7	79.64	79.40	-7	7,520	-0.09%
2021/06/22	9	79.54	15.1	79.99	79.40	-6.1	7,527	-0.08%
2021/06/21	48	79.94	4	80.05	79.70	44	7,593	0.58%
2021/06/18	39.1	80.56	24	79.30	78.20	15.1	7,613	0.20%
2021/06/17	6.1	76.23	18	79.01	80.00	-12	7,505	-0.16%
2021/06/16	2	76.90	2	77.00	76.60	0	7,592	0.00%
2021/06/15	12	76.58	1	77.10	77.50	11	7,667	0.14%
2021/06/11	0	0.00	1	76.00	76.30	-1	7,731	-0.01%
2021/06/10	1	75.00	0	0.00	75.20	1	7,783	0.01%
2021/06/09	1	74.60	18	75.64	74.60	-17	7,867	-0.22%
2021/06/08	0	0.00	1	77.30	76.10	-1	7,877	-0.01%
2021/06/07	0	76.40	1	77.00	77.00	-1	7,884	-0.01%
2021/06/04	5.1	75.55	10	75.73	75.10	-4.9	7,892	-0.06%
2021/06/03	21	77.29	0	0.00	76.50	21	7,972	0.26%
2021/06/02	0	0.00	1	75.70	76.30	-1	8,151	-0.01%
2021/06/01	1	76.50	4	76.35	75.90	-3	8,275	-0.04%
2021/05/28	0	73.40	5	74.80	76.00	-5	9,043	-0.06%
2021/05/27	5	73.10	5	73.10	73.10	0	9,086	0.00%
2021/05/26	1	73.20	1	73.20	73.10	0	9,156	0.00%
2021/05/25	2.3	71.07	4	71.28	70.80	-1.7	9,256	-0.02%
2021/05/24	3.1	69.63	8	68.80	70.90	-4.9	9,310	-0.05%
2021/05/21	1	70.90	6	69.42	69.30	-5	9,384	-0.05%
2021/05/20	5	69.40	9	69.16	69.10	-4	9,449	-0.04%
2021/05/19	3	66.30	3	67.53	66.80	0	9,421	0.00%
2021/05/18	7.1	65.94	7	67.30	68.20	0.1	9,433	0.00%
2021/05/17	13	64.78	18.5	64.83	64.80	-5.5	9,396	-0.06%
2021/05/14	4.3	61.87	13	62.79	61.80	-8.7	9,156	-0.10%
2021/05/13	5.1	61.84	6.5	60.42	61.80	-1.5	9,102	-0.02%
2021/05/12	29	66.64	41	66.90	64.20	-12	9,007	-0.13%
2021/05/11	13.8	72.89	15	72.40	71.20	-1.3	8,858	-0.01%
2021/05/10	3	76.10	2	75.85	76.30	1	8,857	0.01%
2021/05/07	5	74.76	4	74.25	74.90	1	8,907	0.01%
2021/05/06	5.1	72.83	2	72.90	72.90	3.1	9,028	0.03%
2021/05/05	7.8	73.18	0.2	73.40	72.00	7.6	9,040	0.08%
2021/05/04	18	74.21	23	72.93	73.00	-5	9,100	-0.05%
2021/05/03	17.2	78.63	13	79.64	77.90	4.2	9,052	0.05%
2021/04/29	7.2	80.92	2	81.15	80.80	5.2	9,174	0.06%
2021/04/28	3	81.30	8	81.57	81.30	-5	9,278	-0.05%
2021/04/27	1.2	81.80	2.5	82.34	81.70	-1.3	9,791	-0.01%
2021/04/26	6	82.37	12	82.48	82.10	-6	9,888	-0.06%
2021/04/23	19	83.13	16	83.35	82.70	3	9,983	0.03%
2021/04/22	2.2	84.07	4	83.03	82.30	-1.8	10,015	-0.02%
2021/04/21	26	85.11	38.5	84.00	83.40	-12.5	9,934	-0.13%
2021/04/20	21	86.13	50	85.98	86.00	-29	9,803	-0.30%
2021/04/19	38.5	83.83	152.6	83.57	84.00	-114.1	9,789	-1.17%	大賣/鉅額交易
2021/04/16	14	82.09	13.8	82.26	81.90	0.2	9,788	0.00%
2021/04/15	3	81.73	11.1	81.79	82.20	-8.1	9,946	-0.08%
2021/04/14	84	81.97	13	80.87	81.20	71	10,053	0.71%
2021/04/13	30	82.20	15	81.92	81.60	15	10,045	0.15%
2021/04/12	28	83.47	1.6	83.74	82.30	26.4	10,087	0.26%
2021/04/09	37	84.43	40.1	84.35	83.60	-3.1	10,053	-0.03%
2021/04/08	15	83.23	15	83.24	82.90	0	9,934	0.00%
2021/04/07	8	82.74	0	0.00	82.70	8	9,982	0.08%
2021/04/06	4	82.73	8	82.66	82.90	-4	10,037	-0.04%
2021/04/01	33	81.80	0	0.00	81.70	33	10,090	0.33%
2021/03/31	11	82.35	11	82.88	82.10	0	10,134	0.00%
2021/03/30	14.1	83.17	0.3	83.20	83.00	13.8	10,210	0.13%
2021/03/29	7	84.01	4	84.15	83.50	3	10,311	0.03%
2021/03/26	1	83.70	0.3	83.90	84.30	0.7	10,426	0.01%
2021/03/25	5	83.18	0	0.00	83.00	5	10,576	0.05%
2021/03/24	26	82.98	1	83.10	83.10	25	10,717	0.23%
2021/03/23	6	84.95	22	84.70	84.10	-16	10,757	-0.15%
2021/03/22	6	83.52	3	84.17	84.50	3	10,753	0.03%
2021/03/19	14	83.95	1.3	84.10	83.70	12.7	10,853	0.12%
2021/03/18	14	85.34	7	86.13	85.70	7	10,791	0.06%
2021/03/17	22.3	85.65	29	84.88	84.80	-6.7	10,871	-0.06%
2021/03/16	18.5	84.46	12	84.87	85.00	6.5	10,968	0.06%
2021/03/15	16.8	84.82	2	84.90	84.70	14.8	11,109	0.13%
2021/03/12	14	83.29	26	84.06	83.70	-12	11,217	-0.11%
2021/03/11	15	83.48	36.2	83.80	83.80	-21.2	11,408	-0.19%
2021/03/10	4.5	82.49	2	82.70	82.50	2.5	11,617	0.02%
2021/03/09	4.1	82.63	5	82.41	82.30	-0.9	11,808	-0.01%
2021/03/08	24.5	84.15	20	83.66	83.10	4.5	11,923	0.04%
2021/03/05	10	86.51	3.3	86.51	86.00	6.7	11,813	0.06%
2021/03/04	15	87.96	43	88.34	88.00	-28	11,800	-0.24%
2021/03/03	51.6	87.45	79.4	87.88	86.90	-27.9	11,497	-0.24%
2021/03/02	12.1	85.99	29	86.19	84.70	-16.9	10,728	-0.16%
2021/02/26	19	85.05	10.4	85.25	85.80	8.6	10,785	0.08%
2021/02/25	13	85.69	34	86.31	86.10	-21	10,882	-0.19%
2021/02/24	2.3	86.07	18	85.82	85.50	-15.7	10,861	-0.14%
2021/02/23	1	85.50	14.5	85.78	85.50	-13.5	10,941	-0.12%
2021/02/22	8	85.61	16.1	85.23	85.20	-8.1	11,050	-0.07%
2021/02/19	7	84.70	5	85.40	84.00	2	11,093	0.02%
2021/02/18	32.2	84.01	8	84.18	83.80	24.2	11,244	0.22%
2021/02/17	19.3	82.49	22	82.95	84.20	-2.7	11,427	-0.02%
2021/02/05	6	80.75	5	80.40	80.60	1	11,468	0.01%
2021/02/04	12	80.28	14	80.26	80.00	-2	11,811	-0.02%
2021/02/03	7.1	80.76	18.8	80.73	80.40	-11.7	12,214	-0.10%
2021/02/02	9	81.20	17.1	81.42	81.20	-8.1	12,580	-0.06%
2021/02/01	21.5	81.36	5.5	80.95	80.80	16	12,892	0.12%
2021/01/29	65	83.28	7	82.84	82.50	58	13,188	0.44%
2021/01/28	24.6	83.09	15	83.39	83.10	9.6	13,491	0.07%
2021/01/27	21	84.10	28	84.42	84.90	-7	13,657	-0.05%
2021/01/26	20	84.27	13	84.94	83.80	7	14,290	0.05%
2021/01/25	42	86.99	16.5	87.18	86.20	25.5	14,724	0.17%
2021/01/22	40	87.20	72.5	87.70	88.30	-32.5	15,040	-0.22%
2021/01/21	19	86.27	28.5	86.08	85.20	-9.5	14,644	-0.06%
2021/01/20	27	87.11	49.4	87.21	85.00	-22.4	14,981	-0.15%
2021/01/19	23	83.01	35	83.57	84.00	-12	12,243	-0.10%
2021/01/18	8	80.98	27	81.64	82.30	-19	12,257	-0.16%
2021/01/15	33	80.36	32	80.99	79.90	1	12,353	0.01%
2021/01/14	22	81.85	20.8	81.79	82.30	1.2	13,122	0.01%
2021/01/13	7.2	80.33	21.5	80.02	80.50	-14.3	14,496	-0.10%
2021/01/12	25.2	80.35	8	79.48	77.40	17.2	15,443	0.11%
2021/01/11	26.3	82.88	18.5	83.08	82.80	7.8	13,101	0.06%
2021/01/08	32	84.39	36	84.53	84.50	-4	15,124	-0.03%