富采 (3714)-永豐金-竹科券商分點個股進出

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
40.40
漲跌
▼0.90
漲幅
-2.18%
成交量
12,491張
產業
上市光電類股
583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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/12/20	12	41.08	103	41.14	40.40	-91	3,349	-2.72%	大賣/
2024/12/19	93.3	41.53	6	41.13	41.30	87.3	3,358	2.60%
2024/12/16	6	42.09	8	41.80	41.80	-2	3,458	-0.06%
2024/12/13	18	42.87	24	42.53	42.30	-6	3,513	-0.17%
2024/12/12	3	43.98	3	44.32	43.95	0	3,479	0.00%
2024/12/11	10.2	44.47	9	44.93	44.10	1.2	3,484	0.03%
2024/12/10	8	44.92	8	45.48	44.55	0	3,478	0.00%
2024/12/09	0	0.00	3	45.35	45.35	-3	3,473	-0.09%
2024/12/06	13	46.86	7	47.12	46.80	6	3,481	0.17%
2024/12/05	6	47.35	5	47.14	47.40	1	3,558	0.03%
2024/12/04	7	46.71	5	46.81	46.75	2	3,543	0.06%
2024/12/03	10	46.90	11	46.78	47.05	-1	3,558	-0.03%
2024/12/02	2	45.25	3	45.25	45.25	-1	3,489	-0.03%
2024/11/29	3	44.30	6	44.13	44.30	-3	3,487	-0.09%
2024/11/28	8	44.50	3	44.62	44.50	5	3,523	0.14%
2024/11/27	3	45.18	2	45.65	45.20	1	3,514	0.03%
2024/11/26	4	46.25	4	46.08	46.25	0	3,506	0.00%
2024/11/25	2	45.75	2	46.53	45.85	0	3,499	0.00%
2024/11/22	11	46.40	5	46.55	46.10	6	3,494	0.17%
2024/11/20	3	44.70	3	44.87	44.80	0	3,423	0.00%
2024/11/19	0	0.00	2	44.85	44.55	-2	3,410	-0.06%
2024/11/18	2	44.40	0	0.00	44.50	2	3,402	0.06%
2024/11/15	5.1	45.00	5	45.15	45.00	0.1	3,393	0.00%
2024/11/14	9	44.25	9	44.61	44.65	0	3,395	0.00%
2024/11/13	2	44.80	2	44.40	44.30	0	3,382	0.00%
2024/11/12	5	45.10	5.5	45.03	45.00	-0.5	3,391	-0.01%
2024/11/11	20	45.89	19	45.50	45.40	1	3,370	0.03%
2024/11/08	18	48.49	20	48.03	47.10	-2	3,320	-0.06%
2024/11/07	15	47.94	15	47.97	48.05	0	3,242	0.00%
2024/11/06	18	47.64	22	47.93	47.35	-4	3,216	-0.12%
2024/11/05	31	48.25	35	48.37	47.90	-4	3,177	-0.13%
2024/11/04	11	47.26	10	47.68	47.40	1	3,119	0.03%
2024/11/01	3	46.78	3	46.88	47.05	0	3,161	0.00%
2024/10/30	6	46.81	8	46.99	46.75	-2	3,156	-0.06%
2024/10/28	18	47.24	20	46.90	47.75	-2	3,118	-0.06%
2024/10/24	2.1	47.25	3	47.25	47.25	-0.9	3,088	-0.03%
2024/10/23	10	48.09	8	47.79	47.60	2	3,052	0.07%
2024/10/22	21	47.99	17.2	47.69	48.00	3.8	3,033	0.13%
2024/10/21	27	47.91	43.2	48.21	48.35	-16.2	3,044	-0.53%
2024/10/18	14	46.90	27	47.15	47.35	-13	3,006	-0.43%
2024/10/17	27	46.85	26.1	47.20	46.65	1	2,910	0.03%
2024/10/16	9.1	46.96	64.7	46.61	47.00	-55.6	2,763	-2.01%
2024/10/15	0	0.00	3	45.28	44.80	-3	2,614	-0.11%
2024/10/14	0	0.00	3	44.93	45.20	-3	2,619	-0.11%
2024/10/11	1	45.55	3	45.00	44.75	-2	2,654	-0.08%
2024/10/09	3	44.48	0	0.00	44.00	3	2,639	0.11%
2024/10/08	6	45.21	1	45.10	45.40	5	2,636	0.19%
2024/10/07	0	0.00	13	46.62	46.55	-13	2,618	-0.50%
2024/10/04	5	46.22	21	45.97	46.10	-16	2,614	-0.61%
2024/10/01	15	45.25	0	0.00	45.90	15	2,663	0.56%
2024/09/30	4	45.45	6	45.48	45.40	-2	2,686	-0.07%
2024/09/27	3	45.50	7	45.81	45.50	-4	2,681	-0.15%
2024/09/26	8.1	45.44	19.3	46.43	45.05	-11.2	2,676	-0.42%
2024/09/25	11	46.64	16	47.04	46.80	-5	2,611	-0.19%
2024/09/24	3.3	45.64	2	45.95	45.95	1.3	2,437	0.05%
2024/09/23	16	46.65	32	46.57	46.10	-16	2,397	-0.67%
2024/09/20	2.1	45.25	6.2	44.47	45.15	-4.1	2,219	-0.18%
2024/09/19	3	43.37	2	43.35	43.40	1	2,130	0.05%
2024/09/18	13	43.75	4	43.33	43.20	9	2,129	0.42%
2024/09/16	6	42.70	12	42.57	43.30	-6	2,128	-0.28%
2024/09/13	0	0.00	1	41.40	41.00	-1	2,069	-0.05%
2024/09/12	1	40.30	0	0.00	41.20	1	2,092	0.05%
2024/09/11	0	0.00	13	40.35	40.00	-13	2,100	-0.62%
2024/09/10	7	41.23	1	41.70	40.50	6	2,112	0.28%
2024/09/09	0	0.00	8	40.58	40.90	-8	2,110	-0.38%
2024/09/06	16	41.12	4.3	40.96	41.20	11.7	2,095	0.56%
2024/09/05	0	0.00	4	40.00	38.80	-4	2,018	-0.20%
2024/09/04	7	39.16	1	38.85	38.95	6	2,044	0.29%
2024/09/02	1	41.80	0	0.00	41.25	1	2,113	0.05%
2024/08/30	5	42.05	9	41.41	42.10	-4	2,166	-0.18%
2024/08/29	0	0.00	0.9	40.30	40.45	-0.9	2,151	-0.04%
2024/08/28	1	40.30	0	0.00	40.20	1	2,175	0.05%
2024/08/26	1	40.60	6	40.21	40.45	-5	2,303	-0.22%
2024/08/23	5	39.35	0	0.00	39.60	5	2,401	0.21%
2024/08/21	1	40.15	0	0.00	39.95	1	2,655	0.04%
2024/08/20	0	40.35	1	40.30	40.05	-1	2,713	-0.04%
2024/08/19	1	40.30	0	0.00	40.05	1	2,746	0.04%
2024/08/16	0	0.00	0.5	40.25	40.10	-0.5	2,791	-0.02%
2024/08/15	1	39.55	0	0.00	39.50	1	2,832	0.04%
2024/08/14	0	0.00	6	39.80	40.00	-6	2,895	-0.21%
2024/08/13	1	38.80	0	0.00	38.90	1	2,888	0.03%
2024/08/12	8	38.85	2	39.25	38.75	6	2,953	0.20%
2024/08/09	1	39.85	0	0.00	39.55	1	2,953	0.03%
2024/08/08	0	0.00	1	39.60	39.35	-1	2,956	-0.03%
2024/08/07	2.1	39.57	0	0.00	39.35	2.1	2,957	0.07%
2024/08/06	1.4	38.05	1	37.50	38.15	0.4	2,983	0.01%
2024/08/05	1	37.80	1	37.80	37.60	0	2,954	0.00%
2024/08/02	1	40.86	5.1	41.15	40.75	-4.1	2,920	-0.14%
2024/08/01	5	41.65	0	0.00	41.95	5	2,951	0.17%
2024/07/31	0	0.00	9	41.33	41.00	-9	3,002	-0.30%
2024/07/30	8	40.64	2	40.49	41.10	6	3,033	0.20%
2024/07/23	2	41.75	1	41.80	41.65	1	3,154	0.03%
2024/07/22	2	41.63	0	0.00	41.25	2	3,235	0.06%
2024/07/19	4.2	43.51	0	0.00	43.20	4.2	3,199	0.13%
2024/07/18	1	45.40	0	0.00	45.60	1	3,134	0.03%
2024/07/17	0.5	45.62	5	45.50	45.35	-4.5	3,112	-0.14%
2024/07/16	0	0.00	2	45.40	45.30	-2	3,114	-0.06%
2024/07/15	1	45.90	28	46.00	45.85	-27	3,136	-0.86%
2024/07/12	0	0.00	6	46.35	46.05	-6	3,126	-0.19%
2024/07/11	1.4	45.43	2.1	45.23	45.50	-0.7	3,093	-0.02%
2024/07/10	0	0.00	13	45.23	44.95	-13	3,110	-0.42%
2024/07/09	1.1	45.02	0.6	45.22	45.10	0.6	3,109	0.02%
2024/07/08	2.1	45.80	3	45.92	46.20	-0.9	3,106	-0.03%
2024/07/05	15	45.22	8	45.31	46.30	7	3,148	0.22%
2024/07/04	0	0.00	2.6	44.94	44.95	-2.6	3,091	-0.08%
2024/07/03	0	0.00	4	43.50	43.60	-4	3,059	-0.13%
2024/07/01	1	43.25	0.2	43.29	43.00	0.8	3,041	0.02%
2024/06/28	3	43.40	3.4	43.75	43.45	-0.4	3,027	-0.01%
2024/06/27	2	43.20	0	0.00	43.10	2	3,036	0.07%
2024/06/26	0	0.00	2.1	43.50	43.75	-2.1	3,039	-0.07%
2024/06/25	1.3	43.82	0	0.00	43.85	1.3	3,023	0.04%
2024/06/24	2	44.53	0	0.00	44.15	2	3,017	0.07%
2024/06/21	3	45.20	2.1	45.44	45.10	0.9	3,055	0.03%
2024/06/19	0	0.00	20	44.65	44.70	-20	3,048	-0.66%
2024/06/18	27	45.42	12	45.49	45.50	15	3,035	0.49%
2024/06/17	1.3	45.19	6.1	45.24	45.25	-4.9	3,042	-0.16%
2024/06/14	16	44.55	5	44.60	44.55	11	3,036	0.36%
2024/06/12	1	43.75	0	0.00	43.40	1	3,042	0.03%
2024/06/11	0	0.00	2	43.80	43.70	-2	3,054	-0.07%
2024/06/07	10	44.26	1	44.50	44.95	9	3,040	0.30%
2024/06/06	0	0.00	16	43.11	43.05	-16	3,003	-0.53%
2024/06/05	0	0.00	4	43.55	43.60	-4	2,978	-0.13%
2024/06/04	1	44.40	7	45.09	44.30	-6	2,975	-0.20%
2024/06/03	3	45.60	4	45.53	44.90	-1	3,000	-0.03%
2024/05/31	0	0.00	51	45.65	45.70	-51	3,005	-1.70%
2024/05/30	7.2	46.12	11.5	46.43	45.10	-4.3	3,014	-0.14%
2024/05/29	38.1	47.76	29	47.43	47.00	9.1	2,972	0.30%
2024/05/28	16	48.06	24.1	48.26	48.40	-8.1	2,912	-0.28%
2024/05/27	0	0.00	1.5	44.60	44.35	-1.5	2,712	-0.06%
2024/05/24	2	44.60	4	44.85	44.50	-2	2,709	-0.07%
2024/05/23	1	45.35	11	45.45	45.65	-10	2,674	-0.37%
2024/05/22	1.2	45.28	2	45.70	46.10	-0.8	2,652	-0.03%
2024/05/21	0.5	44.75	15	45.07	45.80	-14.5	2,623	-0.55%
2024/05/20	5	44.25	12	44.70	45.10	-7	2,577	-0.27%
2024/05/17	7.7	43.90	3	43.87	43.80	4.7	2,518	0.19%
2024/05/16	7	44.33	25	44.31	44.35	-18	2,553	-0.71%
2024/05/15	0	0.00	2	43.15	43.00	-2	2,494	-0.08%
2024/05/14	2.1	43.05	12	42.96	42.80	-10	2,512	-0.40%
2024/05/13	1.2	42.78	3	42.78	42.85	-1.8	2,509	-0.07%
2024/05/10	1	42.65	2	42.48	43.00	-1	2,501	-0.04%
2024/05/09	1	43.40	1	43.45	43.45	0	2,468	0.00%
2024/05/08	3	43.35	4	43.30	43.65	-1	2,458	-0.04%
2024/05/07	0	0.00	3	43.23	43.45	-3	2,434	-0.12%
2024/05/06	0	0.00	14	43.63	43.30	-14	2,390	-0.59%
2024/05/02	0	0.00	3.7	43.11	43.20	-3.7	2,301	-0.16%
2024/04/30	4	42.59	2	42.70	42.85	2	2,285	0.09%
2024/04/29	16	42.03	16	42.50	42.90	0	2,278	0.00%
2024/04/26	4	41.23	24	41.28	41.15	-20	2,234	-0.90%
2024/04/25	1	40.45	0.7	40.20	40.40	0.3	2,153	0.01%
2024/04/22	0.1	39.50	0	0.00	39.50	0.1	2,200	0.00%
2024/04/19	1.6	38.42	0	0.00	38.55	1.6	2,174	0.07%
2024/04/18	0	39.75	0	0.00	39.75	0	2,148	0.00%
2024/04/17	0.1	39.17	0	39.35	39.40	0.1	2,144	0.01%
2024/04/16	1.6	38.96	0	0.00	38.85	1.6	2,150	0.07%
2024/04/12	1	40.00	1.5	40.20	40.10	-0.5	2,277	-0.02%
2024/04/11	3.2	40.30	37.4	40.56	40.60	-34.2	2,264	-1.51%
2024/04/10	0.1	39.95	1.1	39.95	39.90	-1	2,195	-0.05%
2024/04/09	2	39.38	0.1	39.40	39.05	1.9	2,189	0.09%
2024/04/08	0	0.00	5	38.55	38.55	-5	2,167	-0.23%
2024/04/03	1.2	38.61	0	0.00	38.60	1.2	2,164	0.05%
2024/04/02	0	39.30	0.2	39.25	39.05	-0.2	2,178	-0.01%
2024/04/01	0.1	38.96	5	39.05	39.50	-4.9	2,199	-0.22%
2024/03/29	7.2	38.27	9	38.71	38.30	-1.8	2,202	-0.08%
2024/03/28	0.1	38.85	1	38.70	38.65	-0.9	2,226	-0.04%
2024/03/27	3	38.50	1	38.70	39.00	2	2,225	0.09%
2024/03/26	7.3	38.90	0	0.00	38.60	7.3	2,198	0.33%
2024/03/25	0	40.08	0	0.00	39.80	0	2,143	0.00%
2024/03/22	2.3	40.08	0	0.00	40.05	2.3	2,130	0.11%
2024/03/21	8.3	40.22	1	40.30	40.25	7.3	2,121	0.34%
2024/03/20	1.4	39.91	3.6	40.06	39.90	-2.1	2,123	-0.10%
2024/03/19	4	39.93	0	0.00	39.90	4	2,111	0.19%
2024/03/18	1.1	39.96	2	40.00	40.00	-0.9	2,096	-0.04%
2024/03/15	21	39.55	0	0.00	39.65	21	2,075	1.01%
2024/03/14	20	39.90	0	0.00	39.90	20	2,045	0.98%
2024/03/13	3	40.17	10	40.50	40.20	-7	2,022	-0.34%
2024/03/12	1	41.00	22.5	40.95	41.00	-21.5	2,006	-1.07%
2024/03/11	1	40.60	0	0.00	40.70	1	1,992	0.05%
2024/03/08	13	40.18	10	40.36	40.15	3	1,979	0.15%
2024/03/07	18.1	41.41	3.2	40.95	40.95	14.9	1,919	0.78%
2024/03/06	17.2	41.80	0	42.10	41.95	17.2	1,868	0.92%
2024/03/05	3	41.42	1	42.20	42.35	2	1,845	0.11%
2024/03/04	4.1	41.57	2	41.55	41.50	2.1	1,815	0.11%
2024/03/01	2.3	42.13	3	42.00	42.00	-0.7	1,773	-0.04%
2024/02/29	1	42.75	10	42.75	42.90	-9	1,732	-0.52%
2024/02/27	0	0.00	2	43.30	43.00	-2	1,707	-0.12%
2024/02/26	2.3	43.59	9	43.82	43.45	-6.7	1,700	-0.39%
2024/02/23	2	44.35	2	44.70	44.30	0	1,672	0.00%
2024/02/22	4	45.18	6	45.10	44.95	-2	1,673	-0.12%
2024/02/21	1.6	44.82	4	44.83	44.65	-2.4	1,669	-0.15%
2024/02/20	0	0.00	5	44.84	44.75	-5	1,667	-0.30%
2024/02/19	2	44.58	16	44.91	45.10	-14	1,666	-0.84%
2024/02/16	0	0.00	6	43.48	43.70	-6	1,655	-0.36%
2024/02/15	0	0.00	23	42.53	43.35	-23	1,639	-1.41%
2024/02/05	21	41.83	3	41.92	41.95	18	1,596	1.13%
2024/02/02	2	42.40	2	42.50	42.40	0	1,587	0.00%
2024/02/01	1	42.70	4	42.48	42.30	-3	1,582	-0.19%
2024/01/30	5	42.06	2	42.33	42.00	3	1,569	0.19%
2024/01/29	2	42.60	1.5	42.68	42.60	0.5	1,565	0.03%
2024/01/26	1	43.00	0	0.00	42.95	1	1,570	0.06%
2024/01/25	1	43.40	0	0.00	43.40	1	1,583	0.06%
2024/01/24	1	43.75	7	43.51	43.75	-6	1,637	-0.37%
2024/01/23	0	0.00	2	43.15	42.85	-2	1,631	-0.12%
2024/01/22	8.1	41.94	11	42.13	42.60	-2.9	1,614	-0.18%
2024/01/19	0	0.00	2	42.75	43.05	-2	1,569	-0.13%
2024/01/18	0	43.00	22	42.80	42.50	-22	1,564	-1.40%
2024/01/17	9.1	42.79	0	0.00	42.60	9.1	1,551	0.59%
2024/01/16	21.2	43.51	0	0.00	43.65	21.2	1,514	1.40%
2024/01/15	0	45.00	1	44.65	44.60	-1	1,477	-0.07%
2024/01/12	1.1	44.37	0	0.00	44.35	1.1	1,491	0.07%
2024/01/10	1	44.50	0	0.00	44.50	1	1,561	0.06%
2024/01/09	1	45.25	0	0.00	45.25	1	1,551	0.06%
2024/01/08	4	47.55	5	47.98	46.60	-1	1,523	-0.07%
2024/01/05	0	45.35	0	0.00	45.60	0	1,389	0.00%
2024/01/04	1	44.75	0	0.00	44.70	1	1,385	0.07%
2024/01/03	1.2	45.33	0	0.00	45.05	1.2	1,395	0.09%
2023/12/28	1	46.00	2	46.05	46.15	-1	1,391	-0.07%
2023/12/27	1	46.40	0	0.00	46.25	1	1,379	0.07%
2023/12/26	5	46.05	2	46.00	46.10	3	1,356	0.22%
2023/12/25	3	45.10	3	45.37	45.60	0	1,334	0.00%
2023/12/22	6.1	44.22	19	44.38	44.00	-12.9	1,290	-1.00%
2023/12/21	4	43.31	0	0.00	43.40	4	1,285	0.31%
2023/12/20	0	43.70	3.1	43.73	43.65	-3.1	1,283	-0.24%
2023/12/19	15.1	43.95	1	43.85	43.40	14.1	1,278	1.10%
2023/12/18	3.1	44.73	3	45.20	44.65	0.1	1,273	0.01%
2023/12/15	1	45.60	1	45.65	45.35	0	1,268	0.00%
2023/12/14	0	0.00	2	45.38	45.20	-2	1,257	-0.16%
2023/12/13	0	0.00	6	44.65	44.70	-6	1,247	-0.48%
2023/12/12	1	44.20	0	0.00	44.25	1	1,256	0.08%
2023/12/11	6.6	44.33	0	0.00	44.20	6.6	1,270	0.52%
2023/12/08	1.2	44.66	4	44.69	44.60	-2.8	1,272	-0.22%
2023/12/07	2.1	44.59	0	0.00	44.25	2.1	1,277	0.16%
2023/12/06	0.1	45.10	0	0.00	44.95	0.1	1,274	0.01%
2023/12/01	2	45.60	0	0.00	45.50	2	1,285	0.16%
2023/11/29	0	0.00	2	45.70	45.85	-2	1,280	-0.16%
2023/11/28	1	45.95	19	45.03	45.75	-18	1,292	-1.39%
2023/11/27	0	0.00	1	44.75	44.90	-1	1,281	-0.08%
2023/11/23	0	0.00	2	45.65	45.35	-2	1,285	-0.16%
2023/11/22	1	45.05	10	45.02	45.15	-9	1,267	-0.71%
2023/11/21	0	0.00	1	45.20	45.05	-1	1,267	-0.08%
2023/11/17	0	44.55	2	44.70	44.70	-2	1,245	-0.16%
2023/11/16	5	44.65	2	44.70	44.60	3	1,246	0.24%
2023/11/15	2	44.60	1	44.35	44.55	1	1,253	0.08%
2023/11/13	1	42.90	2	42.95	42.95	-1	1,230	-0.08%
2023/11/10	1	42.70	1	42.80	42.65	0	1,257	0.00%
2023/11/09	0	43.45	0	0.00	43.15	0	1,263	0.00%
2023/11/03	1	43.20	1.1	43.62	43.65	-0.1	1,361	-0.01%
2023/11/02	1	42.90	0	0.00	42.85	1	1,400	0.07%
2023/11/01	27	42.97	32	42.67	42.25	-5	1,415	-0.35%
2023/10/31	0	41.90	2	42.10	41.20	-2	1,403	-0.14%
2023/10/30	0	41.85	0	0.00	41.70	0	1,444	0.00%
2023/10/27	0	0.00	8.7	41.73	41.65	-8.7	1,575	-0.56%
2023/10/26	4.1	41.73	0	0.00	41.70	4.1	1,598	0.26%
2023/10/25	0.1	42.80	5	42.76	42.50	-4.9	1,602	-0.30%
2023/10/24	0.1	42.01	0	0.00	42.10	0.1	1,619	0.01%
2023/10/20	2	41.93	2	41.90	41.90	0	1,639	0.00%
2023/10/19	3.1	42.50	0	0.00	42.35	3.1	1,649	0.18%
2023/10/18	6.2	42.67	2	43.15	43.40	4.2	1,650	0.25%
2023/10/17	0	0.00	2	43.50	42.95	-2	1,591	-0.13%
2023/10/16	1.4	43.10	0	0.00	43.00	1.4	1,599	0.08%
2023/10/13	0	43.43	1.5	43.43	43.45	-1.5	1,616	-0.09%
2023/10/12	2	43.93	3	44.00	43.80	-1	1,635	-0.06%
2023/10/11	0.1	43.90	0	0.00	43.65	0.1	1,645	0.01%
2023/10/06	0.4	43.85	0	0.00	43.70	0.4	1,664	0.02%
2023/10/04	3	42.78	1	43.20	42.85	2	1,694	0.12%
2023/10/03	0	0.00	1	44.00	43.85	-1	1,690	-0.06%
2023/10/02	5	44.25	0	0.00	44.15	5	1,720	0.29%
2023/09/28	1	44.00	0	0.00	43.90	1	1,759	0.06%
2023/09/25	2	45.05	0	0.00	44.90	2	1,794	0.11%
2023/09/21	7.2	44.69	0	0.00	44.60	7.2	1,810	0.40%
2023/09/20	5.2	45.80	7.1	45.81	45.70	-1.9	1,807	-0.10%
2023/09/19	1	45.85	0	0.00	45.80	1	1,845	0.05%
2023/09/14	1	46.70	0	0.00	46.70	1	1,927	0.05%
2023/09/12	0	0.00	2	45.80	46.10	-2	2,056	-0.10%
2023/09/11	1.2	45.34	47	45.23	45.30	-45.8	2,084	-2.20%
2023/09/08	2	45.53	0	0.00	45.45	2	2,196	0.09%
2023/09/07	1	45.85	0	0.00	45.80	1	2,241	0.04%
2023/09/06	2	46.30	2	47.00	46.30	0	2,261	0.00%
2023/09/05	0	0.00	1	46.55	46.40	-1	2,265	-0.04%
2023/09/01	1	46.85	0	0.00	46.70	1	2,337	0.04%
2023/08/29	0	0.00	1	44.90	45.20	-1	2,427	-0.04%
2023/08/28	2	44.68	0	0.00	44.60	2	2,465	0.08%
2023/08/22	1	44.60	0	0.00	44.40	1	2,670	0.04%
2023/08/21	0.3	45.15	0	0.00	44.65	0.3	2,670	0.01%
2023/08/18	1.7	45.05	1	45.25	45.00	0.7	2,675	0.02%
2023/08/17	3.1	44.81	1	45.20	45.30	2.1	2,681	0.08%
2023/08/16	1	44.45	0	0.00	44.70	1	2,684	0.04%
2023/08/15	2	45.27	1	45.10	45.20	1	2,670	0.04%
2023/08/14	1	45.60	0	0.00	45.25	1	2,674	0.04%
2023/08/11	1	46.75	12	46.62	46.60	-11	2,659	-0.41%
2023/08/10	2.3	47.09	3	47.40	46.85	-0.7	2,652	-0.03%
2023/08/08	5	48.42	2	48.13	48.10	3	2,635	0.11%
2023/08/07	5	48.83	7.2	49.23	49.20	-2.2	2,614	-0.08%
2023/08/04	3	50.23	3	49.75	49.80	0	2,602	0.00%
2023/08/02	6.2	50.67	4	50.72	50.80	2.2	2,582	0.09%
2023/08/01	8	52.10	4.1	52.58	51.60	3.9	2,620	0.15%
2023/07/28	0	0.00	1	49.60	49.55	-1	2,500	-0.04%
2023/07/27	0	0.00	5	50.10	49.95	-5	2,504	-0.20%
2023/07/26	0	0.00	1	49.05	48.80	-1	2,499	-0.04%
2023/07/25	1	48.45	1	48.55	48.50	0	2,515	0.00%
2023/07/24	3	48.37	5.4	48.80	48.45	-2.4	2,521	-0.09%
2023/07/21	2	49.25	0	0.00	49.15	2	2,528	0.08%
2023/07/20	0	0.00	1	50.30	49.95	-1	2,587	-0.04%
2023/07/19	8	49.68	7	49.15	49.10	1	2,594	0.04%
2023/07/18	5	50.02	3	49.85	49.50	2	2,641	0.08%
2023/07/17	0	0.00	2	50.10	50.50	-2	2,696	-0.07%
2023/07/13	3.4	49.30	0	0.00	48.80	3.4	2,804	0.12%
2023/07/12	1	49.35	0	0.00	49.05	1	2,810	0.04%
2023/07/11	0	0.00	0	49.65	49.40	0	2,870	0.00%
2023/07/10	3	49.40	0	49.70	49.00	3	2,904	0.10%
2023/07/07	2.1	49.50	0	0.00	49.45	2.1	2,932	0.07%
2023/07/06	3	50.80	0	0.00	50.30	3	2,992	0.10%
2023/07/05	6.1	51.77	0	0.00	51.10	6.1	2,980	0.20%
2023/07/03	0.3	51.80	1	51.80	51.60	-0.7	3,013	-0.02%
2023/06/30	1	51.60	1	51.70	52.00	0	3,065	0.00%
2023/06/28	6	51.40	8	51.39	51.20	-2	3,222	-0.06%
2023/06/27	10	52.13	10	52.18	51.50	0	3,327	0.00%
2023/06/26	6	53.27	0	0.00	53.10	6	3,678	0.16%
2023/06/21	8	53.28	0	0.00	53.10	8	4,167	0.19%
2023/06/20	1	52.70	1	53.30	53.10	0	4,202	0.00%
2023/06/19	8	53.70	7.8	53.26	53.80	0.3	4,263	0.01%
2023/06/16	0	51.90	4	52.45	52.20	-4	4,183	-0.10%
2023/06/15	2	52.00	1	52.20	51.70	1	4,154	0.02%
2023/06/14	11	52.75	1	54.20	52.40	10	4,132	0.24%
2023/06/13	5	52.86	6	52.83	53.00	-1	4,031	-0.02%
2023/06/12	5	51.90	1	52.00	51.90	4	4,001	0.10%
2023/06/09	0	52.40	0	52.20	52.50	0	3,996	0.00%
2023/06/06	2	52.40	0	0.00	52.70	2	4,001	0.05%
2023/06/05	1	52.90	2	52.10	52.60	-1	4,025	-0.02%
2023/06/02	4	51.60	1	51.40	51.40	3	4,000	0.07%
2023/06/01	2	51.60	1.1	52.06	51.60	0.9	4,083	0.02%
2023/05/31	1.1	51.12	2	51.15	51.20	-0.9	4,171	-0.02%
2023/05/30	3	51.73	4	51.63	51.70	-1	4,221	-0.02%
2023/05/29	0	0.00	2	50.00	49.90	-2	4,183	-0.05%
2023/05/26	6	49.73	6	49.35	49.30	0	4,208	0.00%
2023/05/25	1	49.70	0	0.00	49.80	1	4,252	0.02%
2023/05/23	0	0.00	10	49.60	49.55	-10	4,253	-0.24%
2023/05/22	0	0.00	4	49.35	49.40	-4	4,259	-0.09%
2023/05/19	0	0.00	4	48.53	48.60	-4	4,270	-0.09%
2023/05/17	2	47.83	2	48.35	48.35	0	4,271	0.00%
2023/05/16	5	47.80	0	0.00	47.60	5	4,252	0.12%
2023/05/15	1	46.50	20	46.20	46.55	-19	4,249	-0.45%
2023/05/12	1	47.10	0	0.00	47.05	1	4,265	0.02%
2023/05/11	1.3	47.29	1	46.80	46.65	0.3	4,283	0.01%
2023/05/10	4	47.48	1	47.50	47.40	3	4,273	0.07%
2023/05/09	5	47.83	29	47.60	47.65	-24	4,302	-0.56%
2023/05/08	10.1	47.63	0	47.80	47.60	10.1	4,328	0.23%
2023/05/05	1.1	49.12	5	49.40	49.05	-3.9	4,276	-0.09%
2023/05/04	0	0.00	1.5	49.58	49.60	-1.5	4,358	-0.03%
2023/05/03	4	49.55	0	0.00	49.50	4	4,427	0.09%
2023/05/02	20	49.98	3	49.80	50.10	17	4,478	0.38%
2023/04/28	1	49.90	2	49.78	49.90	-1	4,512	-0.02%
2023/04/27	1	49.20	0	0.00	49.35	1	4,492	0.02%
2023/04/25	3.1	50.86	2	50.10	49.70	1.1	4,496	0.02%
2023/04/24	0.1	51.25	0	0.00	51.60	0.1	4,486	0.00%
2023/04/21	9.1	52.35	0.5	51.50	51.00	8.6	4,586	0.19%
2023/04/20	10.1	52.46	9	53.13	52.30	1.1	4,709	0.02%
2023/04/19	2	53.75	11	53.91	53.60	-9	4,712	-0.19%
2023/04/18	13	54.17	2	54.30	53.90	11	4,725	0.23%
2023/04/17	2	53.70	0	0.00	53.90	2	4,702	0.04%
2023/04/14	1	54.00	5	54.10	53.80	-4	4,682	-0.09%
2023/04/13	2.4	53.27	1	53.80	53.00	1.4	4,615	0.03%
2023/04/12	7.2	53.86	4.1	53.90	53.80	3.1	4,575	0.07%
2023/04/11	3.5	53.70	51	53.61	54.20	-47.5	4,542	-1.05%
2023/04/10	0	0.00	12	52.55	52.20	-12	4,466	-0.27%
2023/04/07	1	52.30	20	53.00	52.40	-19	4,439	-0.43%
2023/04/06	3.1	52.63	4	52.50	52.30	-0.9	4,413	-0.02%
2023/03/31	1	53.30	1	54.10	53.20	0	4,374	0.00%
2023/03/30	2	53.25	1	53.50	53.10	1	4,330	0.02%
2023/03/29	25	53.58	2	54.10	53.10	23	4,316	0.53%
2023/03/28	3.3	53.42	1	54.30	53.30	2.3	4,231	0.05%
2023/03/27	7	55.33	13	56.18	54.00	-6	4,160	-0.14%
2023/03/24	10	54.31	17.2	54.97	55.70	-7.2	3,841	-0.19%
2023/03/22	0	0.00	11	50.59	51.00	-11	3,377	-0.33%
2023/03/21	0	49.35	0	0.00	49.25	0	3,369	0.00%
2023/03/20	0	48.49	1	48.70	48.80	-1	3,368	-0.03%
2023/03/17	0.1	48.20	0	48.20	48.25	0.1	3,403	0.00%
2023/03/16	0	0.00	5	47.95	47.75	-5	3,406	-0.15%
2023/03/15	1	48.01	0	0.00	48.00	1	3,425	0.03%
2023/03/14	0	48.32	0	0.00	48.15	0	3,446	0.00%
2023/03/13	0	0.00	13	48.03	48.85	-13	3,453	-0.38%
2023/03/10	3	48.87	0	0.00	48.50	3	3,450	0.09%
2023/03/09	2	50.20	123	50.28	50.00	-121	3,442	-3.52%	大賣/鉅額交易
2023/03/08	1	50.90	43	51.07	51.10	-42	3,450	-1.22%
2023/03/07	41	50.49	7	50.50	50.50	34	3,408	1.00%
2023/03/06	18	50.24	54	50.19	50.10	-36	3,385	-1.06%
2023/03/03	6	48.20	8	47.98	48.65	-2	3,309	-0.06%
2023/03/02	3	46.24	1	46.25	46.45	2	3,204	0.06%
2023/03/01	16.1	47.13	13	47.15	47.15	3.1	3,136	0.10%
2023/02/24	8	49.22	1	49.20	49.15	7	3,040	0.23%
2023/02/23	0	0.00	2	50.50	50.10	-2	3,013	-0.07%
2023/02/22	1.1	49.14	0	0.00	49.15	1.1	2,991	0.04%
2023/02/21	2	50.20	0	0.00	50.10	2	3,012	0.07%
2023/02/20	0	50.20	0.5	50.20	50.40	-0.5	3,075	-0.02%
2023/02/17	10.1	49.93	2.5	49.95	49.80	7.6	3,135	0.24%
2023/02/16	0.2	49.37	13.1	49.29	49.40	-12.9	3,203	-0.40%
2023/02/15	1.1	48.76	0	0.00	48.35	1.1	3,309	0.03%
2023/02/14	2.1	48.94	1	49.00	48.70	1.1	3,360	0.03%
2023/02/13	4.1	48.75	0	0.00	48.60	4.1	3,486	0.12%
2023/02/10	9.1	49.00	5	48.90	48.60	4.1	3,575	0.12%
2023/02/09	3.1	49.60	1	49.70	49.50	2.1	3,584	0.06%
2023/02/08	6.1	50.32	6	50.47	50.30	0.1	3,610	0.00%
2023/02/07	6.1	50.27	11	50.29	50.40	-4.9	3,610	-0.14%
2023/02/06	0.1	50.20	5	50.84	50.20	-4.9	3,620	-0.14%
2023/02/03	4	50.85	12	50.55	50.50	-8	3,572	-0.22%
2023/02/02	4	50.88	25	50.97	51.00	-21	3,538	-0.59%
2023/01/31	13	49.93	1.6	49.89	50.00	11.4	3,418	0.33%
2023/01/30	4	49.38	0	0.00	49.15	4	3,377	0.12%
2023/01/17	3	48.80	0	0.00	48.75	3	3,342	0.09%
2023/01/16	0	48.65	0	0.00	48.75	0	3,342	0.00%
2023/01/13	0	0.00	10.2	49.55	48.85	-10.2	3,331	-0.31%
2023/01/12	1.1	50.00	0	0.00	49.30	1.1	3,357	0.03%
2023/01/10	20	49.90	6	50.00	50.10	14	3,233	0.43%
2023/01/09	1	48.25	5.5	47.99	48.35	-4.5	3,069	-0.15%
2023/01/06	4	46.60	0	0.00	46.25	4	3,021	0.13%
2023/01/05	0	0.00	7.1	47.52	48.05	-7.1	3,003	-0.24%
2023/01/04	0	0.00	1	46.25	46.60	-1	2,941	-0.04%
2022/12/30	0.1	44.70	0	0.00	44.75	0.1	2,972	0.00%
2022/12/29	0	45.05	0	0.00	44.90	0	2,986	0.00%
2022/12/28	1	45.85	0	0.00	45.60	1	3,008	0.03%
2022/12/23	5.1	46.50	0	0.00	46.60	5.1	3,058	0.17%
2022/12/19	0	0.00	1	48.65	48.45	-1	3,271	-0.03%
2022/12/16	11	48.74	6	48.23	48.70	5	3,311	0.15%
2022/12/15	48	49.13	20	48.82	48.85	28	3,281	0.85%
2022/12/14	3	48.78	0.8	48.98	49.20	2.2	3,271	0.07%
2022/12/13	20	48.35	2.5	47.52	48.25	17.5	3,195	0.55%
2022/12/12	1	45.70	0	0.00	46.10	1	3,125	0.03%
2022/12/09	3	47.00	2	46.93	46.45	1	3,163	0.03%
2022/12/08	1.1	46.74	46	46.41	46.60	-44.9	3,139	-1.43%
2022/12/02	0	0.00	1	47.65	47.70	-1	3,101	-0.03%
2022/12/01	1	47.85	0	0.00	47.30	1	3,097	0.03%
2022/11/30	5	46.96	2	46.39	47.00	3	3,108	0.10%
2022/11/29	1.1	45.45	4	45.65	45.90	-2.9	3,088	-0.09%
2022/11/28	2.1	45.51	0	0.00	45.70	2.1	3,105	0.07%
2022/11/25	1	46.95	1	46.65	45.95	0	3,133	0.00%
2022/11/24	0	0.00	3	46.40	46.50	-3	3,140	-0.10%
2022/11/23	1	46.25	0	0.00	46.00	1	3,177	0.03%
2022/11/22	1	45.65	0	0.00	45.75	1	3,204	0.03%
2022/11/21	2	45.70	1	46.05	45.55	1	3,213	0.03%
2022/11/18	20	46.63	0	0.00	45.75	20	3,220	0.62%
2022/11/17	30	46.28	0	0.00	46.50	30	3,202	0.94%
2022/11/16	30	46.66	4	46.34	46.50	26	3,187	0.82%
2022/11/15	1	45.35	22	45.88	46.20	-21	3,176	-0.66%
2022/11/14	5	45.80	17.1	45.97	46.00	-12.1	3,231	-0.37%
2022/11/11	30	45.18	1	44.95	44.95	29	3,195	0.91%
2022/11/09	4.1	44.18	3	43.98	44.25	1.1	3,162	0.04%
2022/11/08	15	43.11	1	42.70	42.95	14	3,088	0.45%
2022/11/07	0	41.50	0	0.00	41.65	0	3,075	0.00%
2022/10/31	1	40.95	0	0.00	41.10	1	3,138	0.03%
2022/10/28	1	40.65	0	0.00	40.55	1	3,167	0.03%
2022/10/26	1	40.95	3	41.32	41.25	-2	3,229	-0.06%
2022/10/24	0	0.00	1	42.60	42.35	-1	3,269	-0.03%
2022/10/21	0	0.00	1	42.70	42.15	-1	3,345	-0.03%
2022/10/19	1	43.90	0	0.00	43.20	1	3,842	0.03%
2022/10/18	1	43.35	0	0.00	43.65	1	3,831	0.03%
2022/10/17	3	42.65	0	0.00	43.00	3	3,842	0.08%
2022/10/14	0.1	43.00	1	43.15	43.00	-0.9	3,880	-0.02%
2022/10/12	0	41.65	0	0.00	42.25	0	3,880	0.00%
2022/10/11	0	42.10	0	0.00	41.90	0	3,898	0.00%
2022/10/07	2	43.23	0	0.00	43.05	2	3,897	0.05%
2022/10/06	0	0.00	3	43.53	43.50	-3	3,908	-0.08%
2022/10/04	0	0.00	16	42.55	43.10	-16	3,920	-0.41%
2022/10/03	0	0.00	3	41.75	41.65	-3	3,915	-0.08%
2022/09/30	0	0.00	11	41.26	41.45	-11	3,944	-0.28%
2022/09/29	0	0.00	3	40.70	40.90	-3	3,985	-0.08%
2022/09/28	6	40.60	0	0.00	40.05	6	4,056	0.15%
2022/09/27	0	0.00	11	41.41	41.70	-11	4,059	-0.27%
2022/09/26	11.1	40.74	14	41.28	40.20	-2.9	4,066	-0.07%
2022/09/23	6	44.23	5	44.85	43.90	1	4,046	0.03%
2022/09/22	2.1	44.80	24	45.06	45.45	-21.9	4,042	-0.54%
2022/09/21	33	45.86	0	0.00	45.65	33	4,062	0.81%
2022/09/19	0.1	46.46	1	46.40	46.25	-0.9	4,136	-0.02%
2022/09/16	3	47.13	26	47.01	46.85	-23	4,217	-0.54%
2022/09/15	2	47.80	3	48.25	47.80	-1	4,268	-0.02%
2022/09/14	3	47.70	0	0.00	48.15	3	4,373	0.07%
2022/09/13	1	48.85	0	0.00	48.75	1	4,449	0.02%
2022/09/08	0	48.40	0	0.00	48.85	0	4,719	0.00%
2022/09/07	0	0.00	7	48.20	48.15	-7	4,792	-0.15%
2022/09/06	7	48.55	0	0.00	48.50	7	4,851	0.14%
2022/09/05	4	50.33	0	0.00	50.10	4	4,850	0.08%
2022/09/02	2	51.40	0	51.30	50.80	2	4,900	0.04%
2022/09/01	1	51.90	0	0.00	51.60	1	4,929	0.02%
2022/08/31	16	51.64	2	51.00	51.60	14	4,911	0.29%
2022/08/30	0	0.00	3	51.30	51.40	-3	4,966	-0.06%
2022/08/29	1	49.75	1	49.80	49.90	0	4,957	0.00%
2022/08/26	2	52.00	0	0.00	51.60	2	4,968	0.04%
2022/08/24	3	50.93	0	0.00	50.60	3	5,118	0.06%
2022/08/23	0.1	50.50	5	50.74	50.90	-5	5,206	-0.10%
2022/08/22	0	0.00	5	51.80	51.30	-5	5,278	-0.09%
2022/08/19	6	52.75	8.3	52.78	52.70	-2.3	5,298	-0.04%
2022/08/18	1	51.60	3.4	52.06	51.30	-2.4	5,309	-0.04%
2022/08/17	0	0.00	2	51.85	52.30	-2	5,316	-0.04%
2022/08/16	0	0.00	13	51.50	51.40	-13	5,307	-0.24%
2022/08/15	0	0.00	2	51.15	51.30	-2	5,343	-0.04%
2022/08/12	6	50.45	1	50.10	50.40	5	5,469	0.09%
2022/08/11	5	48.63	1	49.00	49.10	4	5,628	0.07%
2022/08/10	0	0.00	1	47.35	47.60	-1	5,761	-0.02%
2022/08/09	0	47.50	0	0.00	47.35	0	5,969	0.00%
2022/08/08	1	47.35	0	0.00	47.65	1	6,011	0.02%
2022/08/05	0	0.00	0.2	48.19	48.35	-0.2	6,018	0.00%
2022/08/03	11.1	47.11	31	47.24	46.95	-19.9	6,057	-0.33%
2022/08/02	1	47.80	0	0.00	47.50	1	6,116	0.02%
2022/08/01	0	0.00	2	49.28	49.45	-2	6,186	-0.03%
2022/07/29	1.1	49.40	0	0.00	49.45	1.1	6,219	0.02%
2022/07/28	2.4	49.15	2	48.75	48.70	0.4	6,266	0.01%
2022/07/27	3	49.45	2	49.35	49.65	1	6,253	0.02%
2022/07/26	13	52.32	4	52.10	51.60	9	6,171	0.15%
2022/07/25	5	51.10	0	0.00	51.60	5	5,855	0.09%
2022/07/21	1	51.80	0	0.00	51.70	1	6,093	0.02%
2022/07/20	0	0.00	2	50.60	50.60	-2	6,118	-0.03%
2022/07/19	0	0.00	1	50.70	50.50	-1	6,239	-0.02%
2022/07/18	10	49.35	5	49.90	50.40	5	6,351	0.08%
2022/07/15	3.1	49.19	26	48.61	49.30	-22.9	6,377	-0.36%
2022/07/14	1	47.10	1	48.35	48.55	0	6,424	0.00%
2022/07/13	0	0.00	1.5	47.59	47.35	-1.5	6,440	-0.02%
2022/07/12	2	46.10	0	0.00	46.10	2	6,520	0.03%
2022/07/08	5	48.90	3	48.83	48.50	2	6,674	0.03%
2022/07/07	0	0.00	3	46.92	47.85	-3	6,678	-0.04%
2022/07/06	1	45.60	6	46.17	45.65	-5	6,726	-0.07%
2022/07/05	2	48.60	3	49.22	48.60	-1	6,922	-0.01%
2022/07/04	0	47.70	5	47.93	47.75	-5	6,924	-0.07%
2022/07/01	6	48.04	13.5	48.03	47.55	-7.5	6,997	-0.11%
2022/06/30	0	0.00	1	50.70	50.70	-1	6,946	-0.01%
2022/06/29	8	52.63	2	52.65	52.60	6	6,934	0.09%
2022/06/28	3	52.40	0	0.00	52.40	3	6,962	0.04%
2022/06/27	1	52.10	7.1	52.21	52.10	-6.1	7,128	-0.09%
2022/06/24	0	0.00	10	51.48	51.00	-10	7,542	-0.13%
2022/06/23	2	49.45	7	49.34	49.45	-5	7,530	-0.07%
2022/06/22	2.1	49.55	1	49.85	49.70	1.1	7,538	0.01%
2022/06/21	2	50.90	3	51.90	52.00	-1	7,515	-0.01%
2022/06/20	16	50.55	7.2	49.87	49.30	8.9	7,558	0.12%
2022/06/17	10.1	52.22	7	52.24	52.10	3.1	7,487	0.04%
2022/06/16	0.1	55.37	5	55.40	53.90	-4.9	7,518	-0.07%
2022/06/15	5	57.70	0	0.00	56.50	5	7,647	0.07%
2022/06/13	14	57.63	2	57.75	57.50	12	7,996	0.15%
2022/06/10	4.3	59.74	0	0.00	59.60	4.3	8,249	0.05%
2022/06/08	13	60.51	18	61.23	60.40	-5	8,512	-0.06%
2022/06/07	18.1	61.80	8	61.71	61.90	10.1	8,811	0.11%
2022/06/06	1	62.70	1	62.60	62.60	0	9,027	0.00%
2022/06/02	4.2	62.56	0	0.00	62.30	4.2	9,578	0.04%
2022/06/01	15	62.82	4	62.75	62.90	11	10,022	0.11%
2022/05/31	3	64.00	1	63.80	63.50	2	10,685	0.02%
2022/05/30	20.1	63.90	7	64.09	64.10	13.1	10,894	0.12%
2022/05/27	10	63.20	17	63.09	63.00	-7	11,305	-0.06%
2022/05/26	5.2	63.06	18	63.16	62.50	-12.8	11,909	-0.11%
2022/05/25	0	0.00	32	61.86	62.60	-32	13,324	-0.24%
2022/05/24	20	61.45	4	61.78	61.40	16	13,840	0.12%
2022/05/23	0.1	62.60	70	62.50	62.50	-69.9	14,306	-0.49%
2022/05/20	44	63.13	1.2	62.87	63.00	42.8	15,161	0.28%
2022/05/19	43	63.37	6.3	63.15	63.80	36.8	15,365	0.24%
2022/05/18	3	61.93	13.3	62.00	61.80	-10.3	15,854	-0.06%
2022/05/17	6	59.90	20	61.49	62.50	-14	16,321	-0.09%
2022/05/16	3	59.33	1	60.30	59.60	2	17,397	0.01%
2022/05/12	1	58.60	5	57.88	57.50	-4	18,911	-0.02%
2022/05/11	20	57.80	31	58.16	58.00	-11	19,436	-0.06%
2022/05/10	7	58.00	7	57.23	58.90	0	20,231	0.00%
2022/05/09	36.2	58.18	10	57.18	57.10	26.2	21,633	0.12%
2022/05/06	13	60.62	1	60.80	60.80	12	22,152	0.05%
2022/05/05	0	0.00	2	60.75	60.60	-2	22,940	-0.01%
2022/05/04	2.1	59.67	3	60.07	59.60	-0.9	23,710	0.00%
2022/05/03	1.1	60.37	2	59.85	60.50	-0.9	24,349	0.00%
2022/04/29	31	59.45	16.1	58.84	58.70	15	25,173	0.06%
2022/04/28	4	59.40	2	59.05	58.90	2	25,896	0.01%
2022/04/27	17.1	57.50	55	56.83	57.90	-37.9	27,075	-0.14%
2022/04/26	52	59.79	0	0.00	59.20	52	28,268	0.18%
2022/04/25	14.4	59.34	19	60.16	59.10	-4.6	29,290	-0.02%
2022/04/22	4.1	62.12	1	63.30	62.10	3.1	30,060	0.01%
2022/04/21	13	62.15	1	62.30	62.10	12	30,703	0.04%
2022/04/20	13.5	62.45	10	62.05	62.10	3.5	31,446	0.01%
2022/04/19	5	62.92	22	62.79	62.40	-17	32,364	-0.05%
2022/04/18	36	62.50	32	62.43	62.30	4	33,514	0.01%
2022/04/15	8.2	63.59	11	64.12	62.90	-2.8	34,592	-0.01%
2022/04/14	4.1	65.53	5	65.10	65.50	-0.9	35,611	0.00%
2022/04/13	3.2	65.55	2	65.75	65.80	1.2	36,100	0.00%
2022/04/12	11.3	65.57	3	65.67	64.80	8.3	36,756	0.02%
2022/04/11	20.5	66.47	47.6	66.73	65.50	-27.1	36,704	-0.07%
2022/04/08	18	68.61	12	68.63	68.60	6	36,499	0.02%
2022/04/07	25.7	68.91	5	69.48	68.40	20.7	36,448	0.06%
2022/04/06	3	70.13	11	70.13	70.40	-8	36,319	-0.02%
2022/04/01	13	71.06	20	71.02	71.20	-7	36,277	-0.02%
2022/03/31	12	71.51	28	71.91	71.50	-16	36,243	-0.04%
2022/03/30	120	72.68	3	73.10	72.20	117	36,175	0.32%	大買/鉅額交易
2022/03/29	6.5	73.43	19.2	73.60	73.90	-12.7	35,984	-0.04%
2022/03/28	5	69.62	13	69.85	69.80	-8	35,529	-0.02%
2022/03/25	18	70.93	1	70.80	70.70	17	35,455	0.05%
2022/03/24	5	71.38	18	71.92	72.10	-13	35,367	-0.04%
2022/03/23	30	72.16	4	71.85	71.60	26	35,323	0.07%
2022/03/22	15.1	71.69	10	71.50	71.80	5	35,238	0.01%
2022/03/21	2	71.70	4	72.45	72.30	-2	35,157	-0.01%
2022/03/18	11.1	70.44	30	71.20	71.80	-19	35,096	-0.05%
2022/03/17	21	70.36	39	71.05	71.60	-18	34,960	-0.05%
2022/03/16	27.3	68.75	34	69.01	68.50	-6.7	34,790	-0.02%
2022/03/15	35	68.86	32	68.68	69.40	3	34,637	0.01%
2022/03/14	10.3	71.37	25.2	71.20	71.20	-14.9	34,394	-0.04%
2022/03/11	18	71.11	9.1	71.07	71.10	8.9	34,263	0.03%
2022/03/10	38.1	71.43	29	71.41	71.00	9.1	34,145	0.03%
2022/03/09	19.2	69.71	13	69.91	69.90	6.2	33,836	0.02%
2022/03/08	96.8	70.47	108	69.97	68.60	-11.3	33,819	-0.03%	大賣/
2022/03/07	27.5	71.61	24	71.84	71.30	3.5	33,300	0.01%
2022/03/04	85	75.61	53	75.84	74.30	32	32,853	0.10%
2022/03/03	38.7	78.96	16	79.23	78.70	22.7	32,178	0.07%
2022/03/02	32.9	78.42	15.7	77.95	78.50	17.2	31,991	0.05%
2022/03/01	107.8	79.55	64	79.80	80.10	43.8	31,546	0.14%	大買/
2022/02/25	81.4	80.82	33.3	81.75	79.00	48.1	30,972	0.16%
2022/02/24	19.5	86.79	30	86.64	85.80	-10.5	29,671	-0.04%
2022/02/23	10	88.77	13.3	89.12	90.30	-3.3	29,280	-0.01%
2022/02/22	106.1	88.48	99	89.38	86.90	7.1	28,803	0.02%	大買/
2022/02/21	9.1	88.72	28	89.02	88.40	-18.9	27,971	-0.07%
2022/02/18	75.3	89.85	82	89.14	90.30	-6.7	27,695	-0.02%
2022/02/17	170.1	92.61	44	92.17	92.00	126.1	27,061	0.47%	大買/鉅額交易
2022/02/16	151.8	94.54	195	94.86	91.80	-43.2	26,492	-0.16%	大買/大賣/
2022/02/15	135.3	97.64	86	96.59	95.30	49.3	25,583	0.19%	大買/
2022/02/14	52.2	98.73	51.4	99.01	100.00	0.8	25,125	0.00%
2022/02/11	53	101.42	37.2	101.38	100.00	15.8	24,836	0.06%
2022/02/10	78	101.48	70	101.66	101.00	8	24,267	0.03%
2022/02/09	117.1	97.96	190.5	98.79	103.50	-73.4	23,517	-0.31%	大買/大賣/
2022/02/08	80.1	93.26	39	94.09	94.80	41.1	22,098	0.19%
2022/02/07	94	93.23	63	92.81	93.40	31	21,517	0.14%
2022/01/26	18	88.84	99.1	90.56	90.00	-81.1	20,715	-0.39%
2022/01/25	62.4	89.15	90.3	88.71	86.60	-27.8	20,009	-0.14%
2022/01/24	55.3	91.70	35	90.55	90.80	20.3	19,444	0.10%
2022/01/21	44.1	93.81	24	94.76	91.80	20.1	18,561	0.11%
2022/01/20	79	95.59	74.1	95.88	96.50	4.9	17,831	0.03%
2022/01/19	47	94.93	67.5	95.29	95.90	-20.5	16,595	-0.12%
2022/01/18	65.6	94.54	117	94.44	91.60	-51.4	15,243	-0.34%	大賣/
2022/01/17	144	91.86	159	92.11	94.20	-14.9	14,151	-0.11%	大買/大賣/
2022/01/14	41	88.24	33	88.29	88.00	8	13,253	0.06%
2022/01/13	107.2	90.75	92.6	89.81	88.60	14.6	12,515	0.12%	大買/
2022/01/12	86.3	94.38	95.9	93.45	92.70	-9.6	11,747	-0.08%
2022/01/11	170.1	93.70	204.9	93.93	92.70	-34.8	10,845	-0.32%	大買/大賣/
2022/01/10	200.6	92.57	183.6	92.82	94.20	17	9,689	0.18%	大買/大賣/
2022/01/07	97	88.36	171.5	88.22	89.10	-74.5	8,554	-0.87%	大賣/
2022/01/06	47	84.08	88	84.55	85.20	-41	7,408	-0.55%
2022/01/05	62	81.22	131.5	82.35	84.10	-69.5	6,874	-1.01%	大賣/
2022/01/04	11	78.65	33.7	78.78	79.40	-22.7	6,190	-0.37%
2022/01/03	1.7	78.03	17	78.36	79.00	-15.3	6,155	-0.25%
2021/12/30	13	76.46	5	76.60	76.70	8	6,102	0.13%
2021/12/29	18	76.93	1	76.90	77.10	17	6,164	0.28%
2021/12/28	20.5	76.82	0	0.00	76.70	20.5	6,198	0.33%
2021/12/27	2	77.35	7	77.51	77.50	-5	6,224	-0.08%
2021/12/24	4	76.70	1	76.80	76.20	3	6,253	0.05%
2021/12/23	0	0.00	2	76.60	76.80	-2	6,263	-0.03%
2021/12/22	2	76.15	1	76.00	75.90	1	6,285	0.02%
2021/12/21	6	76.25	0	0.00	76.00	6	6,286	0.10%
2021/12/20	1	75.90	0	0.00	75.80	1	6,313	0.02%
2021/12/17	1.2	76.36	0.2	76.50	76.50	1	6,360	0.02%
2021/12/16	2	77.75	6	77.52	78.10	-4	6,379	-0.06%
2021/12/15	9	76.77	7	77.30	76.90	2	6,387	0.03%
2021/12/14	35	77.27	20	76.90	76.80	15	6,431	0.23%
2021/12/13	2	79.10	9.6	79.34	79.50	-7.6	6,391	-0.12%
2021/12/10	11	77.39	1	78.00	77.30	10	6,414	0.16%
2021/12/09	8	78.94	2	79.55	78.50	6	6,350	0.09%
2021/12/08	15	78.83	5	79.66	78.30	10	6,306	0.16%
2021/12/07	11	80.20	12.5	80.04	79.30	-1.5	6,251	-0.02%
2021/12/06	5	79.90	8	79.99	80.20	-3	6,240	-0.05%
2021/12/03	1	79.70	2	80.30	79.40	-1	6,300	-0.02%
2021/12/02	13	79.97	18	81.52	79.10	-5	6,285	-0.08%
2021/12/01	2	79.60	21	79.39	79.60	-19	6,132	-0.31%
2021/11/30	1	76.20	1	77.40	77.40	0	6,133	0.00%
2021/11/29	2	75.50	12.2	75.27	75.30	-10.2	6,152	-0.17%
2021/11/26	26	76.27	21	76.32	76.00	5	6,160	0.08%
2021/11/25	6	77.98	123	78.00	78.00	-117	6,182	-1.89%	大賣/鉅額交易
2021/11/24	21.1	79.17	13	78.95	78.70	8.1	6,157	0.13%
2021/11/23	162.3	82.87	78	81.79	80.20	84.3	6,120	1.38%	大買/
2021/11/22	11	80.99	44	81.07	80.40	-33	5,966	-0.55%
2021/11/19	5.1	79.49	21	79.23	79.00	-16	5,948	-0.27%
2021/11/18	1	79.50	14.1	79.30	79.10	-13.1	6,018	-0.22%
2021/11/17	4	78.78	13	78.51	78.70	-9	6,031	-0.15%
2021/11/16	2.1	77.33	6	77.72	77.30	-3.9	6,117	-0.06%
2021/11/15	27	78.10	29	77.76	77.50	-2	6,384	-0.03%
2021/11/12	74.1	78.84	53	78.83	77.00	21.1	6,765	0.31%
2021/11/11	163.3	80.08	138.6	80.79	80.90	24.7	6,873	0.36%	大買/大賣/
2021/11/10	5.1	78.99	56	79.20	80.90	-50.9	6,888	-0.74%
2021/11/09	0	75.90	2	76.30	75.90	-2	7,171	-0.03%
2021/11/08	4.2	74.69	3	76.07	76.60	1.2	7,199	0.02%
2021/11/05	4	76.38	10	76.88	76.90	-6	7,218	-0.08%
2021/11/04	6	77.35	11.2	77.45	76.50	-5.2	7,294	-0.07%
2021/11/03	2	75.55	4	75.73	76.10	-2	7,374	-0.03%
2021/11/02	18.1	76.56	13	77.15	74.80	5.1	7,505	0.07%
2021/11/01	14	76.52	22	75.97	76.80	-8	7,560	-0.11%
2021/10/29	3	73.03	0	0.00	73.00	3	7,549	0.04%
2021/10/28	0.3	73.30	1	73.80	73.10	-0.7	7,627	-0.01%
2021/10/27	1	72.40	4	72.88	72.90	-3	7,781	-0.04%
2021/10/26	0	0.00	8	73.30	71.60	-8	8,181	-0.10%
2021/10/22	0	0.00	5	72.40	72.60	-5	8,606	-0.06%
2021/10/21	0	0.00	6	72.50	71.80	-6	8,948	-0.07%
2021/10/20	7	72.53	4	72.33	72.60	3	9,167	0.03%
2021/10/19	0	0.00	32	71.92	72.50	-32	9,722	-0.33%
2021/10/18	1	70.00	2	71.30	70.20	-1	9,712	-0.01%
2021/10/15	0	0.00	4	69.98	70.40	-4	9,721	-0.04%
2021/10/14	1	67.30	21	66.76	67.50	-20	9,735	-0.21%
2021/10/13	14	66.90	5	68.52	66.90	9	9,760	0.09%
2021/10/12	14	68.33	3	67.97	67.90	11	9,755	0.11%
2021/10/08	11	69.46	33	69.72	69.40	-22	9,755	-0.23%
2021/10/07	0	0.00	5	68.60	69.00	-5	9,784	-0.05%
2021/10/06	31	66.63	22	66.83	67.00	9	9,789	0.09%
2021/10/05	8.1	66.40	57	67.10	68.90	-48.9	9,772	-0.50%
2021/10/04	2.3	68.02	22	68.00	67.10	-19.7	9,757	-0.20%
2021/10/01	15	69.01	0	0.00	68.10	15	9,712	0.15%
2021/09/30	0	0.00	1	70.10	71.00	-1	9,687	-0.01%
2021/09/29	12	70.07	7	70.03	70.00	5	9,686	0.05%
2021/09/28	2	71.35	0	0.00	71.20	2	9,674	0.02%
2021/09/27	17	72.72	2	72.70	72.30	15	9,687	0.15%
2021/09/24	0	0.00	13	71.95	72.40	-13	9,693	-0.13%
2021/09/23	17	69.64	2	70.30	69.60	15	9,649	0.16%
2021/09/22	7.2	69.68	6.3	69.90	69.80	0.9	9,632	0.01%
2021/09/17	2.2	70.40	22	70.62	71.80	-19.8	9,625	-0.21%
2021/09/16	6.1	71.31	4	71.20	71.10	2.1	9,620	0.02%
2021/09/15	18	71.98	1	71.90	71.80	17	9,620	0.18%
2021/09/14	2	73.20	15	73.57	73.80	-13	9,572	-0.14%
2021/09/13	9.1	73.37	0	0.00	73.10	9.1	9,618	0.09%
2021/09/10	1	73.30	27.5	73.71	73.80	-26.5	9,745	-0.27%
2021/09/09	4	72.25	12	72.50	72.80	-8	9,923	-0.08%
2021/09/08	44.2	72.85	3	73.90	72.00	41.2	10,010	0.41%
2021/09/07	44	74.10	5	74.06	74.30	39	9,933	0.39%
2021/09/06	8	74.80	2.1	74.62	74.20	5.9	9,903	0.06%
2021/09/03	8	76.16	20	76.34	76.60	-12	9,837	-0.12%
2021/09/02	0.1	78.47	2	78.00	76.80	-1.9	9,771	-0.02%
2021/09/01	3	76.77	20	77.95	78.30	-17	9,711	-0.18%
2021/08/31	7	76.83	31	77.19	77.30	-24	9,659	-0.25%
2021/08/30	1	75.90	1	75.90	76.30	0	9,577	0.00%
2021/08/27	1	74.70	42	75.42	76.10	-41	9,578	-0.43%
2021/08/26	35	75.32	23	75.06	75.20	12	9,574	0.13%
2021/08/25	23	75.88	24	76.19	76.50	-1	9,540	-0.01%
2021/08/24	33.2	74.13	3	74.47	73.90	30.2	9,429	0.32%
2021/08/23	14	74.51	5	75.04	75.70	9	9,357	0.10%
2021/08/20	107	74.24	72	73.95	73.30	35	9,330	0.38%	大買/
2021/08/19	93.1	77.34	82	76.09	74.90	11.1	9,186	0.12%
2021/08/18	121.6	80.68	96	80.40	81.20	25.6	8,892	0.29%	大買/
2021/08/17	107	84.22	108	84.56	84.00	-1	8,497	-0.01%	大買/大賣/
2021/08/16	21	82.20	50	82.70	83.90	-29	8,034	-0.36%
2021/08/13	32	82.65	61	83.09	81.40	-29	7,646	-0.38%
2021/08/12	16.1	74.90	0	0.00	76.00	16.1	7,064	0.23%
2021/08/11	6.6	74.06	11	73.30	73.90	-4.5	7,098	-0.06%
2021/08/10	43.1	74.89	8	74.94	74.90	35.1	7,179	0.49%
2021/08/09	28	79.03	6.2	79.26	77.40	21.8	7,331	0.30%
2021/08/06	6	81.22	19	80.97	80.80	-13	7,261	-0.18%
2021/08/05	6	85.05	58	84.37	84.00	-52	7,248	-0.72%
2021/08/04	7	84.07	27	84.28	84.40	-20	7,301	-0.27%
2021/08/03	59	83.88	64.1	83.44	83.50	-5.1	7,288	-0.07%
2021/08/02	26	83.58	65.1	84.12	84.30	-39.1	7,256	-0.54%
2021/07/30	35.1	84.10	40.4	84.02	82.00	-5.3	7,091	-0.07%
2021/07/29	59.1	83.54	13	82.95	83.80	46.1	6,713	0.69%
2021/07/28	13	79.17	12.1	79.49	79.40	0.9	6,486	0.01%
2021/07/27	20.4	82.26	19	82.75	81.70	1.4	6,537	0.02%
2021/07/26	17.1	81.32	20	81.97	82.30	-3	6,339	-0.05%
2021/07/23	51	81.35	63	81.27	80.20	-12	6,147	-0.20%
2021/07/22	17	74.85	2	74.50	75.20	15	5,639	0.27%
2021/07/21	3.5	72.60	46	71.37	71.20	-42.5	5,646	-0.75%
2021/07/20	7	72.71	20.4	72.82	72.10	-13.4	5,685	-0.24%
2021/07/19	4	75.10	50	74.90	74.80	-46	5,711	-0.81%
2021/07/16	1	76.59	0	0.00	76.00	1	5,860	0.02%
2021/07/15	3	76.00	1	75.90	76.00	2	6,155	0.03%
2021/07/14	6	76.68	4.5	75.99	75.90	1.5	6,469	0.02%
2021/07/13	2	78.70	58	78.80	77.50	-56	6,575	-0.85%
2021/07/12	3.1	77.64	3	78.03	78.30	0.1	6,607	0.00%
2021/07/09	1	76.50	0	0.00	76.30	1	6,595	0.02%
2021/07/08	0	0.00	0.5	77.60	77.10	-0.5	6,723	-0.01%
2021/07/07	11.1	77.15	1	77.90	77.00	10.1	6,822	0.15%
2021/07/06	4	78.28	0	0.00	78.00	4	6,965	0.06%
2021/07/05	1	78.90	3	79.10	79.10	-2	7,200	-0.03%
2021/07/01	3.5	76.74	0	0.00	76.70	3.5	7,342	0.05%
2021/06/30	7	78.59	3.5	78.37	78.50	3.5	7,399	0.05%
2021/06/29	15	77.80	7	77.80	77.50	8	7,484	0.11%
2021/06/28	1.1	78.62	10.2	78.94	78.20	-9.1	7,517	-0.12%
2021/06/25	7.2	80.22	4	81.23	79.60	3.2	7,529	0.04%
2021/06/24	0	0.00	3.1	80.20	79.70	-3.1	7,529	-0.04%
2021/06/22	23	79.75	19	79.00	79.40	4	7,527	0.05%
2021/06/21	23.1	79.75	32	80.29	79.70	-9	7,593	-0.12%
2021/06/18	31.2	80.40	25	79.68	78.20	6.2	7,613	0.08%
2021/06/17	2	77.95	17	78.86	80.00	-15	7,505	-0.20%
2021/06/16	19	76.77	4	76.98	76.60	15	7,592	0.20%
2021/06/15	2	76.50	0	0.00	77.50	2	7,667	0.03%
2021/06/10	4	75.40	1	74.90	75.20	3	7,783	0.04%
2021/06/08	11	77.59	0	0.00	76.10	11	7,877	0.14%
2021/06/07	2	74.90	2	76.85	77.00	0	7,884	0.00%
2021/06/04	5	75.16	4	75.63	75.10	1	7,892	0.01%
2021/06/03	0	0.00	4	76.65	76.50	-4	7,972	-0.05%
2021/06/02	40.3	75.41	1	76.30	76.30	39.3	8,151	0.48%
2021/06/01	0	0.00	2.1	76.93	75.90	-2.1	8,275	-0.03%
2021/05/31	1	75.80	3.5	75.79	75.50	-2.5	8,555	-0.03%
2021/05/28	0	0.00	7.1	75.27	76.00	-7.1	9,043	-0.08%
2021/05/27	0	0.00	5	73.02	73.10	-5	9,086	-0.06%
2021/05/26	0	0.00	14	72.48	73.10	-14	9,156	-0.15%
2021/05/25	1	71.30	1	71.00	70.80	0	9,256	0.00%
2021/05/24	55.1	70.13	3	70.27	70.90	52.1	9,310	0.56%
2021/05/21	5.1	69.10	10	71.30	69.30	-4.9	9,384	-0.05%
2021/05/20	1	69.00	6	68.80	69.10	-5	9,449	-0.05%
2021/05/19	2	67.55	1	67.60	66.80	1	9,421	0.01%
2021/05/18	16	66.79	11.3	67.41	68.20	4.7	9,433	0.05%
2021/05/17	22	65.70	54	64.81	64.80	-32	9,396	-0.34%
2021/05/14	7	62.74	4	64.18	61.80	3	9,156	0.03%
2021/05/13	11.8	60.64	4	62.83	61.80	7.8	9,102	0.09%
2021/05/12	34	65.49	15.2	68.40	64.20	18.8	9,007	0.21%
2021/05/11	5.1	72.76	33	71.87	71.20	-27.9	8,858	-0.31%
2021/05/10	2	75.00	23	75.25	76.30	-21	8,857	-0.24%
2021/05/07	7.2	74.49	1	75.20	74.90	6.2	8,907	0.07%
2021/05/06	3	72.93	55	72.78	72.90	-52	9,028	-0.58%
2021/05/05	4	72.98	2	73.15	72.00	2	9,040	0.02%
2021/05/04	11.6	73.04	35	74.66	73.00	-23.5	9,100	-0.26%
2021/05/03	14.1	79.20	4	79.28	77.90	10.1	9,052	0.11%
2021/04/29	24.5	81.30	1	80.80	80.80	23.5	9,174	0.26%
2021/04/28	10	81.23	1.1	81.33	81.30	8.9	9,278	0.10%
2021/04/27	10.1	81.81	3.1	81.87	81.70	7	9,791	0.07%
2021/04/26	5	82.38	2	82.30	82.10	3	9,888	0.03%
2021/04/23	0	0.00	2	83.10	82.70	-2	9,983	-0.02%
2021/04/22	22.1	83.32	2.4	84.40	82.30	19.8	10,015	0.20%
2021/04/21	38	84.90	21	84.51	83.40	17	9,934	0.17%
2021/04/20	23.3	85.19	16.5	85.75	86.00	6.8	9,803	0.07%
2021/04/19	8	83.99	20	83.96	84.00	-12	9,789	-0.12%
2021/04/16	10	82.20	0	0.00	81.90	10	9,788	0.10%
2021/04/15	6.4	81.49	1	81.60	82.20	5.4	9,946	0.05%
2021/04/14	61.1	81.94	1.1	82.84	81.20	60	10,053	0.60%
2021/04/13	9	81.92	13.5	81.86	81.60	-4.5	10,045	-0.04%
2021/04/12	12.5	82.77	19.1	83.46	82.30	-6.6	10,087	-0.06%
2021/04/09	25	84.16	5.1	84.70	83.60	19.9	10,053	0.20%
2021/04/08	6	83.20	10	83.10	82.90	-4	9,934	-0.04%
2021/04/07	6	82.87	10	83.00	82.70	-4	9,982	-0.04%
2021/04/06	8	82.93	17.3	82.69	82.90	-9.2	10,037	-0.09%
2021/04/01	21.1	81.96	10.5	81.77	81.70	10.6	10,090	0.10%
2021/03/31	8.1	82.26	1	82.20	82.10	7.1	10,134	0.07%
2021/03/30	6	83.25	0	0.00	83.00	6	10,210	0.06%
2021/03/29	7	84.13	10	83.66	83.50	-3	10,311	-0.03%
2021/03/26	2	83.60	2.3	83.86	84.30	-0.3	10,426	0.00%
2021/03/25	4	83.00	1	83.10	83.00	3	10,576	0.03%
2021/03/24	52.2	83.60	23	83.02	83.10	29.2	10,717	0.27%
2021/03/23	12	85.23	4	84.78	84.10	8	10,757	0.07%
2021/03/22	29	83.44	30	83.83	84.50	-1	10,753	-0.01%
2021/03/19	47	84.24	50	83.84	83.70	-3	10,853	-0.03%
2021/03/18	16	85.88	17	85.78	85.70	-1	10,791	-0.01%
2021/03/17	2	85.25	8	85.16	84.80	-6	10,871	-0.06%
2021/03/16	0	0.00	3	84.97	85.00	-3	10,968	-0.03%
2021/03/15	2	85.30	13	85.15	84.70	-11	11,109	-0.10%
2021/03/12	7	83.53	11	83.69	83.70	-4	11,217	-0.04%
2021/03/11	9.1	83.54	1.5	83.47	83.80	7.6	11,408	0.07%
2021/03/10	16	82.69	2	82.75	82.50	14	11,617	0.12%
2021/03/09	6.1	82.33	1.4	82.46	82.30	4.7	11,808	0.04%
2021/03/08	20	84.38	14	83.48	83.10	6	11,923	0.05%
2021/03/05	40	86.72	24	86.15	86.00	16	11,813	0.14%
2021/03/04	31	88.37	17.2	88.35	88.00	13.8	11,800	0.12%
2021/03/03	24	88.18	59	88.60	86.90	-35	11,497	-0.30%
2021/03/02	3.5	85.13	4	85.60	84.70	-0.5	10,728	0.00%
2021/02/26	8	85.16	10.5	85.08	85.80	-2.5	10,785	-0.02%
2021/02/25	5	86.22	2.7	86.48	86.10	2.3	10,882	0.02%
2021/02/24	1.5	86.00	29.1	86.36	85.50	-27.6	10,861	-0.25%
2021/02/23	18	85.15	36	85.57	85.50	-18	10,941	-0.16%
2021/02/22	2	85.15	16	85.49	85.20	-14	11,050	-0.13%
2021/02/19	26.3	84.93	4.5	84.62	84.00	21.8	11,093	0.20%
2021/02/18	14.5	83.92	1.5	84.60	83.80	13	11,244	0.12%
2021/02/17	4.2	82.62	17.1	83.80	84.20	-12.9	11,427	-0.11%
2021/02/05	13	80.94	9	80.47	80.60	4	11,468	0.03%
2021/02/04	7	80.23	7	80.37	80.00	0	11,811	0.00%
2021/02/03	22	80.88	19.5	80.47	80.40	2.5	12,214	0.02%
2021/02/02	2.7	81.53	0.2	81.25	81.20	2.5	12,580	0.02%
2021/02/01	10.1	80.70	1	81.60	80.80	9.1	12,892	0.07%
2021/01/29	8.4	83.22	18.1	82.76	82.50	-9.7	13,188	-0.07%
2021/01/28	58.1	83.08	46.1	83.27	83.10	12	13,491	0.09%
2021/01/27	4	83.93	0	0.00	84.90	4	13,657	0.03%
2021/01/26	43	85.87	32.3	84.52	83.80	10.7	14,290	0.07%
2021/01/25	55.6	86.51	38.5	86.37	86.20	17.1	14,724	0.12%
2021/01/22	8.3	87.44	42.1	87.77	88.30	-33.8	15,040	-0.22%
2021/01/21	5	85.24	7.6	86.03	85.20	-2.6	14,644	-0.02%
2021/01/20	82	86.32	115	86.25	85.00	-33	14,981	-0.22%	大賣/
2021/01/19	1	83.30	7.5	83.18	84.00	-6.5	12,243	-0.05%
2021/01/18	3	79.67	6.5	79.28	82.30	-3.5	12,257	-0.03%
2021/01/15	4.1	80.44	2	80.65	79.90	2.1	12,353	0.02%
2021/01/14	3	81.37	6.1	82.33	82.30	-3.1	13,122	-0.02%
2021/01/13	4	80.29	17	80.51	80.50	-13	14,496	-0.09%
2021/01/12	47.8	80.24	28.3	78.33	77.40	19.5	15,443	0.13%
2021/01/11	30	83.16	10	83.63	82.80	20	13,101	0.15%
2021/01/08	26.5	85.26	12	84.95	84.50	14.5	15,124	0.10%