富采 (3714)-第一金-華江券商分點個股進出

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
43.30
漲跌
▲0.70
漲幅
+1.64%
成交量
4,204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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/06	1	43.60	1	43.50	43.30	0	2,390	0.00%
2024/05/03	0	0.00	2	43.30	42.60	-2	2,330	-0.09%
2024/04/30	0	0.00	0	42.50	42.85	0	2,285	0.00%
2024/04/29	7	42.41	3.5	42.46	42.90	3.5	2,278	0.15%
2024/04/26	9	41.30	3	41.55	41.15	6	2,234	0.27%
2024/04/25	0	0.00	2	40.45	40.40	-2	2,153	-0.09%
2024/04/24	0	0.00	4	40.05	40.30	-4	2,143	-0.19%
2024/04/23	0	0.00	0.5	39.96	39.80	-0.5	2,166	-0.02%
2024/04/22	2	39.85	0	0.00	39.50	2	2,200	0.09%
2024/04/19	6	38.58	4	39.11	38.55	2	2,174	0.09%
2024/04/18	8	39.50	2	39.60	39.75	6	2,148	0.28%
2024/04/17	0	0.00	5	39.15	39.40	-5	2,144	-0.23%
2024/04/16	9	39.91	13	39.15	38.85	-4	2,150	-0.19%
2024/04/15	0	0.00	2	40.20	40.20	-2	2,150	-0.09%
2024/04/12	2	40.13	12	40.00	40.10	-10	2,277	-0.44%
2024/04/11	4	40.23	6	40.60	40.60	-2	2,264	-0.09%
2024/04/10	2	39.70	2.2	39.84	39.90	-0.2	2,195	-0.01%
2024/04/09	0	0.00	2	39.65	39.05	-2	2,189	-0.09%
2024/04/08	0	0.00	2	38.80	38.55	-2	2,167	-0.09%
2024/04/02	0.2	39.30	1	39.10	39.05	-0.8	2,178	-0.04%
2024/03/29	4	38.83	1	39.00	38.30	3	2,202	0.14%
2024/03/28	2	38.70	0	0.00	38.65	2	2,226	0.09%
2024/03/27	0	0.00	2.1	38.37	39.00	-2.1	2,225	-0.09%
2024/03/26	1	39.75	0	38.85	38.60	1	2,198	0.05%
2024/03/21	0	0.00	11	40.27	40.25	-11	2,121	-0.52%
2024/03/20	0	40.03	0	0.00	39.90	0	2,123	0.00%
2024/03/19	3.1	40.11	0	0.00	39.90	3.1	2,111	0.15%
2024/03/18	0	40.08	0	0.00	40.00	0	2,096	0.00%
2024/03/15	1	39.45	26.5	39.61	39.65	-25.5	2,075	-1.23%
2024/03/14	1	39.90	0.7	40.25	39.90	0.3	2,045	0.01%
2024/03/12	0.1	40.80	0.1	40.80	41.00	0	2,006	0.00%
2024/03/11	0	40.71	1	40.65	40.70	-1	1,992	-0.05%
2024/03/08	6.1	40.13	14	40.30	40.15	-7.9	1,979	-0.40%
2024/03/07	6.1	41.15	10	41.25	40.95	-3.9	1,919	-0.20%
2024/03/06	2.1	41.76	0	42.10	41.95	2.1	1,868	0.11%
2024/03/05	0.2	42.24	1	42.25	42.35	-0.8	1,845	-0.04%
2024/03/04	10	41.62	0	0.00	41.50	10	1,815	0.55%
2024/03/01	5	42.05	1	42.00	42.00	4	1,773	0.23%
2024/02/29	2	42.60	0	0.00	42.90	2	1,732	0.12%
2024/02/27	4	42.95	0	0.00	43.00	4	1,707	0.23%
2024/02/26	9	43.43	0	0.00	43.45	9	1,700	0.53%
2024/02/22	2	44.95	5	45.15	44.95	-3	1,673	-0.18%
2024/02/21	1	44.85	0	0.00	44.65	1	1,669	0.06%
2024/02/19	8	45.21	0	0.00	45.10	8	1,666	0.48%
2024/02/15	12	41.90	0	0.00	43.35	12	1,639	0.73%
2024/02/05	1	41.75	0	0.00	41.95	1	1,596	0.06%
2024/02/01	0	42.45	0	0.00	42.30	0	1,582	0.00%
2024/01/24	11	43.80	2	44.15	43.75	9	1,637	0.55%
2024/01/22	0	0.00	7	41.49	42.60	-7	1,614	-0.43%
2024/01/19	0.1	42.95	0	0.00	43.05	0.1	1,569	0.01%
2024/01/18	1	42.80	0	0.00	42.50	1	1,564	0.06%
2024/01/17	2	43.40	3	42.75	42.60	-1	1,551	-0.06%
2024/01/16	3	43.67	2	43.60	43.65	1	1,514	0.07%
2024/01/15	1	44.55	0.2	44.60	44.60	0.8	1,477	0.05%
2024/01/12	1	44.45	1	45.05	44.35	0	1,491	0.00%
2024/01/10	1	44.95	1	44.80	44.50	0	1,561	0.00%
2024/01/09	0	45.40	0	46.05	45.25	0	1,551	0.00%
2024/01/08	7	47.34	0	0.00	46.60	7	1,523	0.46%
2024/01/04	0	0.00	2	44.80	44.70	-2	1,385	-0.14%
2024/01/03	1	45.20	0	0.00	45.05	1	1,395	0.07%
2023/12/29	1	46.30	0	0.00	46.30	1	1,373	0.07%
2023/12/28	1	46.15	0	0.00	46.15	1	1,391	0.07%
2023/12/27	3	46.22	2	46.50	46.25	1	1,379	0.07%
2023/12/26	0	0.00	10	46.00	46.10	-10	1,356	-0.74%
2023/12/25	3	45.60	0	0.00	45.60	3	1,334	0.22%
2023/12/22	2	44.40	2	43.95	44.00	0	1,290	0.00%
2023/12/19	0	0.00	23	44.17	43.40	-23	1,278	-1.80%
2023/12/18	0	0.00	4	45.30	44.65	-4	1,273	-0.31%
2023/12/15	1	45.45	1	45.65	45.35	0	1,268	0.00%
2023/12/13	1	44.65	0	0.00	44.70	1	1,247	0.08%
2023/12/12	1	44.20	0	0.00	44.25	1	1,256	0.08%
2023/12/08	1	44.50	1	44.50	44.60	0	1,272	0.00%
2023/12/07	2	45.00	1	44.30	44.25	1	1,277	0.08%
2023/12/04	2	45.90	0	0.00	45.60	2	1,269	0.16%
2023/11/27	0	0.00	2	45.55	44.90	-2	1,281	-0.16%
2023/11/23	1	45.65	11	45.65	45.35	-10	1,285	-0.78%
2023/11/21	2	44.88	2	45.00	45.05	0	1,267	0.00%
2023/11/15	0	0.00	2	44.55	44.55	-2	1,253	-0.16%
2023/11/14	5	43.00	0	0.00	43.10	5	1,213	0.41%
2023/11/08	0	0.00	10	43.70	43.65	-10	1,303	-0.77%
2023/10/27	0	0.00	10	41.65	41.65	-10	1,575	-0.63%
2023/10/26	0	0.00	10	41.70	41.70	-10	1,598	-0.63%
2023/10/25	0	0.00	15	42.65	42.50	-15	1,602	-0.94%
2023/10/24	0	0.00	1	41.85	42.10	-1	1,619	-0.06%
2023/10/20	0	42.10	3	42.00	41.90	-3	1,639	-0.18%
2023/10/18	15	42.00	1	43.05	43.40	14	1,650	0.85%
2023/10/16	2	43.05	0	0.00	43.00	2	1,599	0.13%
2023/10/11	1	43.70	0	0.00	43.65	1	1,645	0.06%
2023/10/05	0	0.00	1	43.65	43.90	-1	1,682	-0.06%
2023/10/04	11	43.52	0	0.00	42.85	11	1,694	0.65%
2023/09/22	0	45.05	0	0.00	45.00	0	1,800	0.00%
2023/09/21	1	44.65	0	0.00	44.60	1	1,810	0.06%
2023/09/19	1	46.25	0	0.00	45.80	1	1,845	0.05%
2023/09/18	0	0.00	7	46.76	46.60	-7	1,858	-0.38%
2023/09/11	1	45.30	0	0.00	45.30	1	2,084	0.05%
2023/09/06	0.5	46.30	0	0.00	46.30	0.5	2,261	0.02%
2023/08/31	0	0.00	2	45.60	45.45	-2	2,350	-0.09%
2023/08/30	1	45.50	0	0.00	45.80	1	2,411	0.04%
2023/08/28	1	44.70	0	0.00	44.60	1	2,465	0.04%
2023/08/25	1	44.90	0	0.00	44.85	1	2,498	0.04%
2023/08/23	0	0.00	1	44.65	44.75	-1	2,660	-0.04%
2023/08/22	1	45.00	2	44.35	44.40	-1	2,670	-0.04%
2023/08/21	0	0.00	1	45.05	44.65	-1	2,670	-0.04%
2023/08/16	0	0.00	5	44.75	44.70	-5	2,684	-0.19%
2023/08/11	0	0.00	1	47.20	46.60	-1	2,659	-0.04%
2023/08/10	1	47.00	1	47.30	46.85	0	2,652	0.00%
2023/08/08	4	48.96	0	0.00	48.10	4	2,635	0.15%
2023/08/02	1	50.70	0	0.00	50.80	1	2,582	0.04%
2023/08/01	5	51.84	6	51.92	51.60	-1	2,620	-0.04%
2023/07/31	2.3	49.50	1	49.65	49.45	1.3	2,515	0.05%
2023/07/28	1	49.55	1	49.75	49.55	0	2,500	0.00%
2023/07/26	1	49.25	3	49.12	48.80	-2	2,499	-0.08%
2023/07/25	1	48.50	2	48.43	48.50	-1	2,515	-0.04%
2023/07/21	0	0.00	0.1	49.65	49.15	-0.1	2,528	-0.01%
2023/07/19	1	49.50	0	0.00	49.10	1	2,594	0.04%
2023/07/18	2	50.10	0	0.00	49.50	2	2,641	0.08%
2023/07/13	6	49.22	2	48.90	48.80	4	2,804	0.14%
2023/07/07	0	0.00	4	49.45	49.45	-4	2,932	-0.14%
2023/07/06	8	50.61	3	50.30	50.30	5	2,992	0.17%
2023/07/05	1	51.40	3	51.30	51.10	-2	2,980	-0.07%
2023/07/04	5	51.70	15	51.60	51.40	-10	2,987	-0.33%
2023/06/27	1	51.90	29	51.64	51.50	-28	3,327	-0.84%
2023/06/26	0	0.00	3	53.00	53.10	-3	3,678	-0.08%
2023/06/21	4	53.30	7	53.80	53.10	-3	4,167	-0.07%
2023/06/20	1	52.60	1	53.10	53.10	0	4,202	0.00%
2023/06/19	4	53.80	5	53.80	53.80	-1	4,263	-0.02%
2023/06/16	1	52.40	3	52.13	52.20	-2	4,183	-0.05%
2023/06/14	2	52.40	5	52.90	52.40	-3	4,132	-0.07%
2023/06/13	0	0.00	1	53.00	53.00	-1	4,031	-0.02%
2023/06/12	0	0.00	1	52.00	51.90	-1	4,001	-0.02%
2023/06/08	0	0.00	2	52.55	52.40	-2	3,997	-0.05%
2023/06/07	6	52.80	5	53.08	53.00	1	4,021	0.02%
2023/06/06	1	52.60	6	52.70	52.70	-5	4,001	-0.12%
2023/06/05	3	52.73	4	52.80	52.60	-1	4,025	-0.02%
2023/06/02	4	51.60	0	0.00	51.40	4	4,000	0.10%
2023/06/01	2	51.90	0	0.00	51.60	2	4,083	0.05%
2023/05/31	0	0.00	4	51.20	51.20	-4	4,171	-0.10%
2023/05/30	5	51.74	4.3	51.67	51.70	0.7	4,221	0.02%
2023/05/29	0	0.00	1	50.10	49.90	-1	4,183	-0.02%
2023/05/23	0	0.00	8	49.60	49.55	-8	4,253	-0.19%
2023/05/19	0	0.00	9	48.57	48.60	-9	4,270	-0.21%
2023/05/16	5	47.43	1	47.60	47.60	4	4,252	0.09%
2023/05/10	0	0.00	5.1	47.70	47.40	-5.1	4,273	-0.12%
2023/05/08	1.1	47.76	3	47.90	47.60	-1.9	4,328	-0.04%
2023/05/05	1	49.15	0	0.00	49.05	1	4,276	0.02%
2023/05/03	3	49.53	3	49.55	49.50	0	4,427	0.00%
2023/05/02	0	0.00	1	50.20	50.10	-1	4,478	-0.02%
2023/04/28	4	49.95	5	50.10	49.90	-1	4,512	-0.02%
2023/04/27	0	0.00	1	49.50	49.35	-1	4,492	-0.02%
2023/04/26	1	49.75	0	0.00	49.50	1	4,494	0.02%
2023/04/25	2	50.28	2	50.30	49.70	0	4,496	0.00%
2023/04/24	1	51.60	1	51.80	51.60	0	4,486	0.00%
2023/04/21	3.1	51.31	5	51.98	51.00	-2	4,586	-0.04%
2023/04/20	1	52.50	0.3	52.60	52.30	0.7	4,709	0.01%
2023/04/19	2	53.70	0	0.00	53.60	2	4,712	0.04%
2023/04/18	5.3	53.98	2	54.45	53.90	3.3	4,725	0.07%
2023/04/14	7	53.81	4	54.30	53.80	3	4,682	0.06%
2023/04/13	5	53.38	0	0.00	53.00	5	4,615	0.11%
2023/04/12	2	53.65	2	53.90	53.80	0	4,575	0.00%
2023/04/11	5	54.18	0	0.00	54.20	5	4,542	0.11%
2023/04/10	0	0.00	12	52.40	52.20	-12	4,466	-0.27%
2023/04/06	1	52.60	1	52.30	52.30	0	4,413	0.00%
2023/03/31	2	53.90	1	53.70	53.20	1	4,374	0.02%
2023/03/30	1	53.20	1	53.40	53.10	0	4,330	0.00%
2023/03/29	4	53.67	3	53.20	53.10	1	4,316	0.02%
2023/03/28	1	53.80	5.5	53.60	53.30	-4.5	4,231	-0.11%
2023/03/27	33.1	55.27	28.2	55.40	54.00	4.9	4,160	0.12%
2023/03/24	25	54.04	33.1	54.74	55.70	-8.1	3,841	-0.21%
2023/03/23	5	50.84	6	51.47	50.70	-1	3,376	-0.03%
2023/03/22	1	51.10	5	49.60	51.00	-4	3,377	-0.12%
2023/03/21	0	0.00	1	49.70	49.25	-1	3,369	-0.03%
2023/03/16	0	0.00	1	47.55	47.75	-1	3,406	-0.03%
2023/03/14	5.1	48.20	0	0.00	48.15	5.1	3,446	0.15%
2023/03/13	0	0.00	1	48.50	48.85	-1	3,453	-0.03%
2023/03/10	0.1	49.20	0	0.00	48.50	0.1	3,450	0.00%
2023/03/09	1.2	50.79	0	0.00	50.00	1.2	3,442	0.03%
2023/03/08	2	50.90	1	51.10	51.10	1	3,450	0.03%
2023/03/06	2	50.45	10	50.18	50.10	-8	3,385	-0.24%
2023/03/03	2	48.88	3	47.73	48.65	-1	3,309	-0.03%
2023/03/02	5.1	46.41	0	0.00	46.45	5.1	3,204	0.16%
2023/03/01	2.1	47.19	0	0.00	47.15	2.1	3,136	0.07%
2023/02/24	0	49.35	1.5	49.17	49.15	-1.5	3,040	-0.05%
2023/02/23	2	50.40	3	50.20	50.10	-1	3,013	-0.03%
2023/02/22	0.1	49.40	2	49.05	49.15	-1.9	2,991	-0.06%
2023/02/20	1	50.10	0	0.00	50.40	1	3,075	0.03%
2023/02/17	4	49.90	2.1	50.02	49.80	1.9	3,135	0.06%
2023/02/16	3	49.25	0	0.00	49.40	3	3,203	0.09%
2023/02/15	0	0.00	0.1	48.80	48.35	-0.1	3,309	0.00%
2023/02/14	1	48.95	1	48.95	48.70	0	3,360	0.00%
2023/02/13	0	0.00	1	48.70	48.60	-1	3,486	-0.03%
2023/02/10	1	49.65	1	49.00	48.60	0	3,575	0.00%
2023/02/09	0.3	49.69	0	0.00	49.50	0.3	3,584	0.01%
2023/02/08	0	0.00	6	50.55	50.30	-6	3,610	-0.17%
2023/02/07	7	50.32	11	50.13	50.40	-4	3,610	-0.11%
2023/02/06	4	50.75	1	51.00	50.20	3	3,620	0.08%
2023/02/03	1	51.40	1	50.50	50.50	0	3,572	0.00%
2023/02/02	4	51.00	24	51.37	51.00	-20	3,538	-0.57%
2023/02/01	10	51.00	22	50.70	51.20	-12	3,466	-0.35%
2023/01/31	15	50.01	3	50.10	50.00	12	3,418	0.35%
2023/01/30	3	49.30	1	49.00	49.15	2	3,377	0.06%
2023/01/17	1	48.80	0	0.00	48.75	1	3,342	0.03%
2023/01/16	2	48.60	0	0.00	48.75	2	3,342	0.06%
2023/01/13	2	49.10	1	49.65	48.85	1	3,331	0.03%
2023/01/12	3.1	49.84	1	50.40	49.30	2.1	3,357	0.06%
2023/01/11	11	50.53	2	50.55	50.20	9	3,330	0.27%
2023/01/10	3	49.05	1.2	49.93	50.10	1.9	3,233	0.06%
2023/01/09	2	48.08	3	48.23	48.35	-1	3,069	-0.03%
2023/01/06	1	46.50	2	46.40	46.25	-1	3,021	-0.03%
2023/01/05	0	0.00	3	47.80	48.05	-3	3,003	-0.10%
2022/12/29	1	44.70	0	0.00	44.90	1	2,986	0.03%
2022/12/26	0	0.00	0	46.55	46.40	0	3,021	0.00%
2022/12/21	0	0.00	5	47.68	47.00	-5	3,128	-0.16%
2022/12/20	1	47.20	1	47.75	46.75	0	3,162	0.00%
2022/12/16	6	48.60	2	48.33	48.70	4	3,311	0.12%
2022/12/15	3	48.68	4	48.58	48.85	-1	3,281	-0.03%
2022/12/14	0	0.00	1.5	48.61	49.20	-1.5	3,271	-0.05%
2022/12/13	1	48.15	2.6	47.79	48.25	-1.6	3,195	-0.05%
2022/12/12	1.1	45.31	2	45.48	46.10	-0.9	3,125	-0.03%
2022/12/09	3	47.37	0	0.00	46.45	3	3,163	0.09%
2022/12/06	0.1	47.15	2	47.60	47.10	-1.9	3,142	-0.06%
2022/12/05	0	0.00	1	48.20	48.25	-1	3,117	-0.03%
2022/12/02	1	48.00	2	47.70	47.70	-1	3,101	-0.03%
2022/12/01	1	47.85	4	47.25	47.30	-3	3,097	-0.10%
2022/11/30	2	47.00	0	0.00	47.00	2	3,108	0.06%
2022/11/21	0.5	45.60	0	0.00	45.55	0.5	3,213	0.02%
2022/11/18	2	46.75	2	46.15	45.75	0	3,220	0.00%
2022/11/17	0	0.00	1	46.35	46.50	-1	3,202	-0.03%
2022/11/15	5	46.00	1	45.50	46.20	4	3,176	0.13%
2022/11/14	5	46.15	4	45.84	46.00	1	3,231	0.03%
2022/11/11	1	45.20	1	46.00	44.95	0	3,195	0.00%
2022/11/10	4	44.29	4	44.48	44.45	0	3,173	0.00%
2022/11/09	4	44.24	1	44.30	44.25	3	3,162	0.09%
2022/11/08	0	0.00	2	43.03	42.95	-2	3,088	-0.06%
2022/11/07	0	0.00	1	41.05	41.65	-1	3,075	-0.03%
2022/11/04	0.1	41.30	1	41.25	41.55	-0.9	3,092	-0.03%
2022/11/03	1	42.45	1	42.25	42.30	0	3,067	0.00%
2022/11/01	3	41.25	0	0.00	41.35	3	3,085	0.10%
2022/10/26	3	41.10	2	41.45	41.25	1	3,229	0.03%
2022/10/25	0	0.00	2	41.85	41.80	-2	3,245	-0.06%
2022/10/20	1	42.20	2	42.58	43.30	-1	3,516	-0.03%
2022/10/18	0	0.00	2	43.55	43.65	-2	3,831	-0.05%
2022/10/17	1	41.80	1	42.05	43.00	0	3,842	0.00%
2022/10/13	0	0.00	1	41.00	40.55	-1	3,890	-0.03%
2022/10/11	0	0.00	6.1	42.38	41.90	-6.1	3,898	-0.16%
2022/10/06	0	0.00	5	43.50	43.50	-5	3,908	-0.13%
2022/09/30	3	41.35	6	39.91	41.45	-3	3,944	-0.08%
2022/09/29	1	40.60	0	0.00	40.90	1	3,985	0.03%
2022/09/28	3	40.05	4	40.34	40.05	-1	4,056	-0.02%
2022/09/27	0	0.00	2	41.25	41.70	-2	4,059	-0.05%
2022/09/26	1	41.50	8	40.98	40.20	-7	4,066	-0.17%
2022/09/23	9	44.04	1	45.10	43.90	8	4,046	0.20%
2022/09/22	0	0.00	7	44.73	45.45	-7	4,042	-0.17%
2022/09/21	1.1	45.82	5	45.80	45.65	-3.9	4,062	-0.10%
2022/09/16	1	47.20	1	47.05	46.85	0	4,217	0.00%
2022/09/14	0	0.00	1	48.00	48.15	-1	4,373	-0.02%
2022/09/13	0.1	49.00	0	0.00	48.75	0.1	4,449	0.00%
2022/09/12	0	0.00	21	49.30	49.35	-21	4,608	-0.46%
2022/09/08	0.3	48.85	1	48.55	48.85	-0.7	4,719	-0.01%
2022/09/07	1	48.15	0	0.00	48.15	1	4,792	0.02%
2022/09/05	1	50.30	0	0.00	50.10	1	4,850	0.02%
2022/08/31	3	51.60	0	0.00	51.60	3	4,911	0.06%
2022/08/30	0	0.00	62	50.32	51.40	-62	4,966	-1.25%
2022/08/29	1.1	49.95	41	50.20	49.90	-39.9	4,957	-0.80%
2022/08/26	1	52.00	1	52.20	51.60	0	4,968	0.00%
2022/08/25	4	51.60	12	51.06	51.80	-8	5,039	-0.16%
2022/08/24	3	50.60	0	0.00	50.60	3	5,118	0.06%
2022/08/23	1	50.80	4	50.78	50.90	-3	5,206	-0.06%
2022/08/22	2	52.25	1	51.90	51.30	1	5,278	0.02%
2022/08/19	11	52.62	18	52.60	52.70	-7	5,298	-0.13%
2022/08/17	5	51.86	5	51.70	52.30	0	5,316	0.00%
2022/08/16	1	51.30	13	51.31	51.40	-12	5,307	-0.23%
2022/08/15	1	50.90	2	51.05	51.30	-1	5,343	-0.02%
2022/08/12	106	49.84	1	50.00	50.40	105	5,469	1.92%	大買/鉅額交易
2022/08/11	1	48.95	2	48.75	49.10	-1	5,628	-0.02%
2022/08/10	18	47.53	2	47.20	47.60	16	5,761	0.28%
2022/08/09	4	47.08	2	47.30	47.35	2	5,969	0.03%
2022/08/08	8	47.28	2	47.50	47.65	6	6,011	0.10%
2022/08/05	4	47.99	5	48.20	48.35	-1	6,018	-0.02%
2022/08/04	4	46.95	5	47.15	47.50	-1	6,038	-0.02%
2022/08/03	5	47.30	0	0.00	46.95	5	6,057	0.08%
2022/08/02	3	47.63	0	0.00	47.50	3	6,116	0.05%
2022/08/01	12	49.33	23	49.38	49.45	-11	6,186	-0.18%
2022/07/29	10	49.35	0	0.00	49.45	10	6,219	0.16%
2022/07/28	4	49.70	4	48.76	48.70	0	6,266	0.00%
2022/07/27	27.1	49.52	13	49.52	49.65	14.1	6,253	0.22%
2022/07/26	12	52.79	10	52.32	51.60	2	6,171	0.03%
2022/07/25	1	51.10	0	0.00	51.60	1	5,855	0.02%
2022/07/22	2	51.45	2	51.25	51.20	0	5,928	0.00%
2022/07/21	2	51.05	2	51.30	51.70	0	6,093	0.00%
2022/07/20	4	50.93	4	50.85	50.60	0	6,118	0.00%
2022/07/19	4	49.75	6	50.50	50.50	-2	6,239	-0.03%
2022/07/18	3	49.38	4	50.30	50.40	-1	6,351	-0.02%
2022/07/15	4	48.23	5	49.08	49.30	-1	6,377	-0.02%
2022/07/14	5	48.06	5.5	48.39	48.55	-0.5	6,424	-0.01%
2022/07/13	8	47.58	6	47.66	47.35	2	6,440	0.03%
2022/07/12	3	47.35	9	47.20	46.10	-6	6,520	-0.09%
2022/07/11	7	48.60	6	48.52	48.55	1	6,623	0.02%
2022/07/08	6	48.30	6	48.58	48.50	0	6,674	0.00%
2022/07/07	4	46.89	4.5	46.82	47.85	-0.5	6,678	-0.01%
2022/07/06	8	47.46	8	46.51	45.65	0	6,726	0.00%
2022/07/05	6	48.01	6	48.55	48.60	0	6,922	0.00%
2022/07/04	3	47.75	3	48.30	47.75	0	6,924	0.00%
2022/07/01	13	49.60	17	49.08	47.55	-4	6,997	-0.06%
2022/06/30	19	51.52	18.5	50.83	50.70	0.5	6,946	0.01%
2022/06/29	13	52.20	3	52.63	52.60	10	6,934	0.14%
2022/06/28	8	52.29	18	52.46	52.40	-10	6,962	-0.14%
2022/06/27	6	51.95	4	52.13	52.10	2	7,128	0.03%
2022/06/24	5	51.02	13	51.26	51.00	-8	7,542	-0.11%
2022/06/23	12	49.89	19	49.67	49.45	-7	7,530	-0.09%
2022/06/22	12	50.31	8	50.36	49.70	4	7,538	0.05%
2022/06/21	7	51.51	12	51.04	52.00	-5	7,515	-0.07%
2022/06/20	21	50.53	30	49.61	49.30	-9	7,558	-0.12%
2022/06/17	1	52.40	6	52.47	52.10	-5	7,487	-0.07%
2022/06/16	5	54.66	14	54.86	53.90	-9	7,518	-0.12%
2022/06/15	25	56.98	23	56.83	56.50	2	7,647	0.03%
2022/06/13	18	57.83	21	57.80	57.50	-3	7,996	-0.04%
2022/06/10	3	59.83	6	59.43	59.60	-3	8,249	-0.04%
2022/06/09	4	60.75	21	60.52	60.70	-17	8,367	-0.20%
2022/06/08	15	60.83	1	61.70	60.40	14	8,512	0.16%
2022/06/07	9	61.78	2	61.80	61.90	7	8,811	0.08%
2022/06/06	0	0.00	1	62.50	62.60	-1	9,027	-0.01%
2022/06/02	8	62.96	4	63.45	62.30	4	9,578	0.04%
2022/06/01	8	62.93	2	63.40	62.90	6	10,022	0.06%
2022/05/31	7	63.93	3	64.50	63.50	4	10,685	0.04%
2022/05/30	4	64.03	1	64.00	64.10	3	10,894	0.03%
2022/05/27	4	63.30	8	63.16	63.00	-4	11,305	-0.04%
2022/05/26	2	62.55	1	63.40	62.50	1	11,909	0.01%
2022/05/25	3	61.97	13.2	62.33	62.60	-10.2	13,324	-0.08%
2022/05/24	4	62.15	6	62.30	61.40	-2	13,840	-0.01%
2022/05/23	13	62.98	6	63.27	62.50	7	14,306	0.05%
2022/05/20	9	62.78	6	62.83	63.00	3	15,161	0.02%
2022/05/19	3.5	62.97	32	62.17	63.80	-28.5	15,365	-0.19%
2022/05/18	25	62.01	6	62.33	61.80	19	15,854	0.12%
2022/05/17	3	60.87	7	61.74	62.50	-4	16,321	-0.02%
2022/05/16	2	60.30	3	60.00	59.60	-1	17,397	-0.01%
2022/05/12	13	57.86	4	58.33	57.50	9	18,911	0.05%
2022/05/11	11	57.84	10	58.06	58.00	1	19,436	0.01%
2022/05/10	0	0.00	5.1	57.66	58.90	-5.1	20,231	-0.03%
2022/05/09	28	58.36	7	57.66	57.10	21	21,633	0.10%
2022/05/06	3	60.77	11	60.75	60.80	-8	22,152	-0.04%
2022/05/05	5	60.80	9	60.77	60.60	-4	22,940	-0.02%
2022/05/04	26	59.85	10	59.60	59.60	16	23,710	0.07%
2022/05/03	13	60.25	11	59.98	60.50	2	24,349	0.01%
2022/04/29	8	59.39	3	60.03	58.70	5	25,173	0.02%
2022/04/28	10.2	58.84	28	59.29	58.90	-17.8	25,896	-0.07%
2022/04/27	22	57.37	93	57.13	57.90	-71	27,075	-0.26%
2022/04/26	23	59.69	42.4	59.77	59.20	-19.4	28,268	-0.07%
2022/04/25	20	59.71	13	59.47	59.10	7	29,290	0.02%
2022/04/22	7	62.16	10.3	62.39	62.10	-3.3	30,060	-0.01%
2022/04/21	33	62.05	7.1	61.96	62.10	25.9	30,703	0.08%
2022/04/20	5	62.18	5	62.32	62.10	0	31,446	0.00%
2022/04/19	6	62.45	5	63.42	62.40	1	32,364	0.00%
2022/04/18	9	62.40	4	62.80	62.30	5	33,514	0.01%
2022/04/15	33	63.68	30	63.08	62.90	3	34,592	0.01%
2022/04/14	3	65.40	6	65.25	65.50	-3	35,611	-0.01%
2022/04/13	1	65.40	10	65.60	65.80	-9	36,100	-0.02%
2022/04/12	3.5	65.40	4	65.18	64.80	-0.5	36,756	0.00%
2022/04/11	59	66.02	40	65.64	65.50	19	36,704	0.05%
2022/04/08	2	68.60	10	68.75	68.60	-8	36,499	-0.02%
2022/04/07	6	70.00	4	68.63	68.40	2	36,448	0.01%
2022/04/06	4	70.20	0	0.00	70.40	4	36,319	0.01%
2022/04/01	8	70.76	15	70.82	71.20	-7	36,277	-0.02%
2022/03/31	2	71.60	15	71.65	71.50	-13	36,243	-0.04%
2022/03/30	21	73.32	12	72.53	72.20	9	36,175	0.02%
2022/03/29	50	73.73	16	73.55	73.90	34	35,984	0.09%
2022/03/28	0	0.00	3	69.43	69.80	-3	35,529	-0.01%
2022/03/25	11	71.26	1	71.70	70.70	10	35,455	0.03%
2022/03/24	0	0.00	2	72.15	72.10	-2	35,367	-0.01%
2022/03/22	4	71.75	5.2	71.75	71.80	-1.2	35,238	0.00%
2022/03/21	4.1	71.69	12.2	72.01	72.30	-8.2	35,157	-0.02%
2022/03/18	11	70.84	7	70.81	71.80	4	35,096	0.01%
2022/03/17	16.1	71.51	21	70.75	71.60	-5	34,960	-0.01%
2022/03/16	23	69.14	52	68.80	68.50	-29	34,790	-0.08%
2022/03/15	14.1	68.42	9	68.32	69.40	5.1	34,637	0.01%
2022/03/14	6.1	71.73	4	71.73	71.20	2.1	34,394	0.01%
2022/03/11	6	71.48	6	71.35	71.10	0	34,263	0.00%
2022/03/10	34	71.70	72.2	71.07	71.00	-38.2	34,145	-0.11%
2022/03/09	2	69.50	22	69.74	69.90	-20	33,836	-0.06%
2022/03/08	49	70.35	157	69.45	68.60	-108	33,819	-0.32%	大賣/鉅額交易
2022/03/07	35.2	71.66	73	71.76	71.30	-37.9	33,300	-0.11%
2022/03/04	69.1	75.70	54	75.20	74.30	15.1	32,853	0.05%
2022/03/03	57	79.13	59	79.02	78.70	-2	32,178	-0.01%
2022/03/02	80	78.19	55	78.29	78.50	25	31,991	0.08%
2022/03/01	68	79.56	56.2	79.84	80.10	11.8	31,546	0.04%
2022/02/25	157.5	81.45	129	79.98	79.00	28.5	30,972	0.09%	大買/大賣/
2022/02/24	244.5	87.35	173.1	86.95	85.80	71.4	29,671	0.24%	大買/大賣/
2022/02/23	43.2	88.71	63	88.85	90.30	-19.8	29,280	-0.07%
2022/02/22	168	88.57	93	88.25	86.90	75	28,803	0.26%	大買/
2022/02/21	95	88.71	42	89.02	88.40	53	27,971	0.19%
2022/02/18	185.1	89.46	98	89.89	90.30	87.1	27,695	0.31%	大買/
2022/02/17	79.4	92.29	70	92.63	92.00	9.4	27,061	0.03%
2022/02/16	148.7	94.32	125.4	94.60	91.80	23.3	26,492	0.09%	大買/大賣/
2022/02/15	51.7	97.26	16	97.53	95.30	35.7	25,583	0.14%
2022/02/14	78	99.35	69	99.89	100.00	9	25,125	0.04%
2022/02/11	45.3	101.38	25.2	102.11	100.00	20.1	24,836	0.08%
2022/02/10	141.1	101.14	124	101.46	101.00	17.1	24,267	0.07%	大買/大賣/
2022/02/09	146	101.60	63.3	100.52	103.50	82.7	23,517	0.35%	大買/
2022/02/08	28.2	94.37	27	95.17	94.80	1.2	22,098	0.01%
2022/02/07	14.5	93.09	31	93.05	93.40	-16.5	21,517	-0.08%
2022/01/26	8	89.61	18.7	89.86	90.00	-10.7	20,715	-0.05%
2022/01/25	17	89.94	12	89.54	86.60	5	20,009	0.03%
2022/01/24	24	91.00	21	91.10	90.80	3	19,444	0.02%
2022/01/21	26	94.37	46.1	93.65	91.80	-20.1	18,561	-0.11%
2022/01/20	22.1	95.60	59	95.98	96.50	-36.9	17,831	-0.21%
2022/01/19	144.5	95.26	82	92.87	95.90	62.5	16,595	0.38%	大買/
2022/01/18	28.8	94.23	20	93.67	91.60	8.8	15,243	0.06%
2022/01/17	78.1	91.73	96.5	91.83	94.20	-18.5	14,151	-0.13%
2022/01/14	22	88.22	9	88.22	88.00	13	13,253	0.10%
2022/01/13	35.1	90.31	39	90.75	88.60	-3.9	12,515	-0.03%
2022/01/12	25.1	93.09	33.6	93.26	92.70	-8.5	11,747	-0.07%
2022/01/11	27	93.53	39.5	93.81	92.70	-12.5	10,845	-0.12%
2022/01/10	74	93.21	84.9	93.22	94.20	-10.9	9,689	-0.11%
2022/01/07	13	89.03	16.2	88.47	89.10	-3.2	8,554	-0.04%
2022/01/06	20	84.53	7	84.27	85.20	13	7,408	0.18%
2022/01/05	4	83.20	35.4	81.79	84.10	-31.4	6,874	-0.46%
2022/01/04	0	0.00	1.1	78.76	79.40	-1.1	6,190	-0.02%
2022/01/03	6.2	78.27	19.5	78.26	79.00	-13.4	6,155	-0.22%
2021/12/30	0.1	76.60	0	0.00	76.70	0.1	6,102	0.00%
2021/12/28	10	77.00	3	77.00	76.70	7	6,198	0.11%
2021/12/24	8.1	76.49	0.1	76.10	76.20	8	6,253	0.13%
2021/12/22	0.1	76.10	1	76.10	75.90	-0.9	6,285	-0.01%
2021/12/20	1.1	75.81	0	0.00	75.80	1.1	6,313	0.02%
2021/12/17	2.2	76.55	0	0.00	76.50	2.2	6,360	0.03%
2021/12/16	0	0.00	0.1	78.00	78.10	-0.1	6,379	0.00%
2021/12/15	1.1	76.72	0	0.00	76.90	1.1	6,387	0.02%
2021/12/14	6.1	77.05	0	0.00	76.80	6.1	6,431	0.09%
2021/12/13	0.1	78.70	3	78.70	79.50	-2.9	6,391	-0.05%
2021/12/10	4.3	77.40	0	0.00	77.30	4.3	6,414	0.07%
2021/12/08	5.1	79.41	8	78.95	78.30	-2.9	6,306	-0.05%
2021/12/07	1	79.60	5	80.00	79.30	-4	6,251	-0.06%
2021/12/06	4	80.70	0	0.00	80.20	4	6,240	0.06%
2021/12/03	3	79.67	1	79.90	79.40	2	6,300	0.03%
2021/12/02	9.1	81.36	15	81.33	79.10	-5.9	6,285	-0.09%
2021/12/01	5	79.38	39	79.31	79.60	-34	6,132	-0.55%
2021/11/30	1.1	78.25	11.6	77.92	77.40	-10.5	6,133	-0.17%
2021/11/29	3.2	74.16	3	75.50	75.30	0.2	6,152	0.00%
2021/11/26	1.1	76.74	0	0.00	76.00	1.1	6,160	0.02%
2021/11/25	4.2	78.10	2	78.70	78.00	2.2	6,182	0.04%
2021/11/24	0.5	78.89	0	0.00	78.70	0.5	6,157	0.01%
2021/11/23	20	81.95	21.5	81.76	80.20	-1.5	6,120	-0.02%
2021/11/22	5	80.66	4.1	81.07	80.40	0.9	5,966	0.02%
2021/11/19	5	78.70	1	79.30	79.00	4	5,948	0.07%
2021/11/18	1	79.40	1	79.50	79.10	0	6,018	0.00%
2021/11/17	41	78.76	8	78.25	78.70	33	6,031	0.55%
2021/11/16	2.1	78.78	6	77.55	77.30	-3.9	6,117	-0.06%
2021/11/15	1.2	77.94	0	0.00	77.50	1.2	6,384	0.02%
2021/11/12	8.3	79.30	4	79.50	77.00	4.3	6,765	0.06%
2021/11/11	2	80.45	5	80.42	80.90	-3	6,873	-0.04%
2021/11/10	10	78.92	21.3	80.14	80.90	-11.3	6,888	-0.16%
2021/11/09	0.1	75.90	0	0.00	75.90	0.1	7,171	0.00%
2021/11/08	0.2	75.25	2	76.30	76.60	-1.8	7,199	-0.02%
2021/11/05	1	76.70	2	76.70	76.90	-1	7,218	-0.01%
2021/11/04	2	76.50	0	0.00	76.50	2	7,294	0.03%
2021/11/03	0.2	76.00	1	76.30	76.10	-0.9	7,374	-0.01%
2021/11/02	13.2	75.73	0	0.00	74.80	13.2	7,505	0.18%
2021/11/01	0	0.00	8	76.01	76.80	-8	7,560	-0.11%
2021/10/29	0	0.00	1	74.00	73.00	-1	7,549	-0.01%
2021/10/28	2	74.10	0	0.00	73.10	2	7,627	0.03%
2021/10/27	6	73.08	3	73.00	72.90	3	7,781	0.04%
2021/10/26	0.2	71.40	1	73.40	71.60	-0.8	8,181	-0.01%
2021/10/25	0	0.00	1	72.60	72.80	-1	8,451	-0.01%
2021/10/22	0	0.00	0	72.80	72.60	0	8,606	0.00%
2021/10/21	0.1	71.70	7	72.59	71.80	-6.9	8,948	-0.08%
2021/10/19	2	72.40	0	72.30	72.50	2	9,722	0.02%
2021/10/15	0	0.00	10	70.20	70.40	-10	9,721	-0.10%
2021/10/14	0	67.60	0	0.00	67.50	0	9,735	0.00%
2021/10/13	10	67.10	0	0.00	66.90	10	9,760	0.10%
2021/10/12	0	0.00	1	68.20	67.90	-1	9,755	-0.01%
2021/10/07	0	0.00	11	68.85	69.00	-11	9,784	-0.11%
2021/10/06	2	66.70	9	66.33	67.00	-7	9,789	-0.07%
2021/10/05	2	67.35	1	68.70	68.90	1	9,772	0.01%
2021/10/04	1.1	68.71	2	69.15	67.10	-0.9	9,757	-0.01%
2021/10/01	12	68.97	0	0.00	68.10	12	9,712	0.12%
2021/09/30	0	70.60	2	70.35	71.00	-2	9,687	-0.02%
2021/09/29	0.1	70.03	0	0.00	70.00	0.1	9,686	0.00%
2021/09/28	1	71.40	0	0.00	71.20	1	9,674	0.01%
2021/09/27	0	0.00	1	73.20	72.30	-1	9,687	-0.01%
2021/09/24	3	71.77	4	71.20	72.40	-1	9,693	-0.01%
2021/09/23	4	69.80	5	70.46	69.60	-1	9,649	-0.01%
2021/09/22	2	70.00	1	69.60	69.80	1	9,632	0.01%
2021/09/17	7	71.29	2	70.40	71.80	5	9,625	0.05%
2021/09/16	3	71.13	2	72.00	71.10	1	9,620	0.01%
2021/09/15	5.1	72.18	2	72.60	71.80	3.1	9,620	0.03%
2021/09/14	1	73.80	2	73.30	73.80	-1	9,572	-0.01%
2021/09/13	1.1	73.12	0	0.00	73.10	1.1	9,618	0.01%
2021/09/10	0	72.90	2	73.70	73.80	-2	9,745	-0.02%
2021/09/09	3	72.54	0	0.00	72.80	3	9,923	0.03%
2021/09/08	6.1	72.60	2	72.15	72.00	4.1	10,010	0.04%
2021/09/07	4	74.38	0	0.00	74.30	4	9,933	0.04%
2021/09/06	5.1	74.82	1	75.60	74.20	4.1	9,903	0.04%
2021/09/03	0.2	76.73	0.3	76.37	76.60	-0.2	9,837	0.00%
2021/09/02	1	76.90	1	78.70	76.80	0	9,771	0.00%
2021/09/01	2	76.80	9	77.64	78.30	-7	9,711	-0.07%
2021/08/31	3	77.27	4	77.40	77.30	-1	9,659	-0.01%
2021/08/30	1	76.20	0	0.00	76.30	1	9,577	0.01%
2021/08/27	2	75.95	1	76.00	76.10	1	9,578	0.01%
2021/08/26	2.3	75.29	0	0.00	75.20	2.3	9,574	0.02%
2021/08/25	6	76.43	2	76.75	76.50	4	9,540	0.04%
2021/08/24	2.1	75.18	4	75.08	73.90	-2	9,429	-0.02%
2021/08/23	4	74.53	1	74.40	75.70	3	9,357	0.03%
2021/08/20	4	73.75	6	73.93	73.30	-2	9,330	-0.02%
2021/08/19	12.2	77.29	1	79.20	74.90	11.2	9,186	0.12%
2021/08/18	33.9	80.00	22	81.08	81.20	11.9	8,892	0.13%
2021/08/17	10.1	84.39	43	84.56	84.00	-32.9	8,497	-0.39%
2021/08/16	5	81.76	11	83.08	83.90	-6	8,034	-0.07%
2021/08/13	10.1	81.24	50.5	82.98	81.40	-40.4	7,646	-0.53%
2021/08/12	2.1	74.72	1	76.00	76.00	1.1	7,064	0.02%
2021/08/11	1.1	74.36	0	0.00	73.90	1.1	7,098	0.01%
2021/08/10	6.2	74.89	0	0.00	74.90	6.2	7,179	0.09%
2021/08/09	4.1	78.92	2	78.75	77.40	2.1	7,331	0.03%
2021/08/06	40.1	81.70	32.5	80.80	80.80	7.6	7,261	0.10%
2021/08/05	6.5	85.39	4	85.90	84.00	2.5	7,248	0.03%
2021/08/04	2	83.95	4.3	84.32	84.40	-2.3	7,301	-0.03%
2021/08/03	1.1	83.39	7	83.59	83.50	-5.9	7,288	-0.08%
2021/08/02	6	83.78	7	84.21	84.30	-1	7,256	-0.01%
2021/07/30	25.1	83.55	28	83.69	82.00	-2.9	7,091	-0.04%
2021/07/29	1	83.20	5.1	83.00	83.80	-4.1	6,713	-0.06%
2021/07/28	6.1	80.15	18.4	78.71	79.40	-12.3	6,486	-0.19%
2021/07/27	8.2	83.23	57	83.64	81.70	-48.8	6,537	-0.75%
2021/07/26	62	81.96	13	81.72	82.30	49	6,339	0.77%
2021/07/23	32.1	80.76	52.9	81.19	80.20	-20.8	6,147	-0.34%
2021/07/22	3	72.77	6.4	74.82	75.20	-3.4	5,639	-0.06%
2021/07/21	2.1	71.99	4	72.40	71.20	-2	5,646	-0.03%
2021/07/20	4.1	73.00	0	0.00	72.10	4.1	5,685	0.07%
2021/07/19	1.5	75.03	1	74.80	74.80	0.5	5,711	0.01%
2021/07/16	2	76.30	0.1	76.40	76.00	1.9	5,860	0.03%
2021/07/15	4	76.03	1	75.90	76.00	3	6,155	0.05%
2021/07/14	4.2	75.93	0	0.00	75.90	4.2	6,469	0.06%
2021/07/13	1.1	77.50	3	78.67	77.50	-1.9	6,575	-0.03%
2021/07/12	4	78.20	22	78.22	78.30	-18	6,607	-0.27%
2021/07/09	3	76.63	0	0.00	76.30	3	6,595	0.05%
2021/07/08	0	0.00	1	77.70	77.10	-1	6,723	-0.01%
2021/07/07	9.2	77.24	2	77.40	77.00	7.2	6,822	0.11%
2021/07/06	2.2	78.65	1	78.10	78.00	1.2	6,965	0.02%
2021/07/05	1	79.00	0.2	78.71	79.10	0.8	7,200	0.01%
2021/07/02	0	0.00	1	77.70	77.80	-1	7,272	-0.01%
2021/07/01	16.1	77.36	11	76.96	76.70	5.1	7,342	0.07%
2021/06/29	1	77.90	0	0.00	77.50	1	7,484	0.01%
2021/06/28	10.1	78.31	4	78.43	78.20	6.1	7,517	0.08%
2021/06/25	2	79.65	2	80.40	79.60	0	7,529	0.00%
2021/06/24	6	79.85	6	80.50	79.70	0	7,529	0.00%
2021/06/23	4	79.65	3	79.73	79.40	1	7,520	0.01%
2021/06/22	2	80.00	8	79.39	79.40	-6	7,527	-0.08%
2021/06/21	8	79.88	10	80.43	79.70	-2	7,593	-0.03%
2021/06/18	11.2	80.17	5.4	80.98	78.20	5.7	7,613	0.08%
2021/06/17	9	78.29	12	78.73	80.00	-3	7,505	-0.04%
2021/06/16	11.5	76.89	0	0.00	76.60	11.5	7,592	0.15%
2021/06/15	7	76.86	0	0.00	77.50	7	7,667	0.09%
2021/06/10	0	0.00	1	74.70	75.20	-1	7,783	-0.01%
2021/06/09	5.2	74.61	0	0.00	74.60	5.2	7,867	0.07%
2021/06/08	1	77.20	4	76.40	76.10	-3	7,877	-0.04%
2021/06/07	0	0.00	5.1	76.75	77.00	-5.1	7,884	-0.06%
2021/06/04	0	0.00	1	75.50	75.10	-1	7,892	-0.01%
2021/06/03	3	76.53	11	77.01	76.50	-8	7,972	-0.10%
2021/06/02	2	75.80	4	74.95	76.30	-2	8,151	-0.02%
2021/06/01	0	0.00	1	77.30	75.90	-1	8,275	-0.01%
2021/05/31	6	75.32	1	75.50	75.50	5	8,555	0.06%
2021/05/28	3	74.60	10	74.50	76.00	-7	9,043	-0.08%
2021/05/26	4	72.58	15	72.15	73.10	-11	9,156	-0.12%
2021/05/25	7	71.03	5	71.50	70.80	2	9,256	0.02%
2021/05/24	0.1	70.50	1	68.50	70.90	-0.9	9,310	-0.01%
2021/05/21	5	70.86	17	69.93	69.30	-12	9,384	-0.13%
2021/05/20	6	68.97	6	68.90	69.10	0	9,449	0.00%
2021/05/19	4	67.90	3	66.90	66.80	1	9,421	0.01%
2021/05/18	10	65.33	9	67.33	68.20	1	9,433	0.01%
2021/05/17	3	64.10	29	62.99	64.80	-26	9,396	-0.28%
2021/05/14	0.1	61.50	0	0.00	61.80	0.1	9,156	0.00%
2021/05/13	1	60.60	2	62.20	61.80	-1	9,102	-0.01%
2021/05/12	4	64.85	2	64.10	64.20	2	9,007	0.02%
2021/05/11	0	72.50	0	0.00	71.20	0	8,858	0.00%
2021/05/10	1	74.80	10.5	76.07	76.30	-9.5	8,857	-0.11%
2021/05/07	2	74.15	1	74.80	74.90	1	8,907	0.01%
2021/05/06	6.1	72.89	5	73.70	72.90	1.1	9,028	0.01%
2021/05/05	8	73.81	11.1	73.75	72.00	-3.1	9,040	-0.03%
2021/05/04	4.1	72.75	1.3	74.54	73.00	2.9	9,100	0.03%
2021/05/03	7.1	78.65	6	78.57	77.90	1.1	9,052	0.01%
2021/04/29	8.4	81.04	10	81.08	80.80	-1.6	9,174	-0.02%
2021/04/28	8.2	81.53	2	81.75	81.30	6.2	9,278	0.07%
2021/04/27	1.2	81.81	3	81.83	81.70	-1.9	9,791	-0.02%
2021/04/26	5.4	82.60	6	82.28	82.10	-0.6	9,888	-0.01%
2021/04/23	2	83.35	1	83.10	82.70	1	9,983	0.01%
2021/04/22	1	83.60	5.8	83.46	82.30	-4.8	10,015	-0.05%
2021/04/21	28.8	84.70	7.1	85.95	83.40	21.7	9,934	0.22%
2021/04/20	138.6	85.19	134.7	86.21	86.00	3.9	9,803	0.04%	大買/大賣/
2021/04/19	7	83.86	16.2	83.93	84.00	-9.2	9,789	-0.09%
2021/04/16	36.2	81.98	6	82.13	81.90	30.2	9,788	0.31%
2021/04/15	5	81.58	1	81.70	82.20	4	9,946	0.04%
2021/04/14	7.1	81.38	0	0.00	81.20	7.1	10,053	0.07%
2021/04/13	25	81.89	1	82.50	81.60	24	10,045	0.24%
2021/04/12	11.8	82.95	2	82.10	82.30	9.8	10,087	0.10%
2021/04/09	17	84.34	20	84.57	83.60	-3	10,053	-0.03%
2021/04/08	7	83.23	13	83.29	82.90	-6	9,934	-0.06%
2021/04/07	8	82.68	0	0.00	82.70	8	9,982	0.08%
2021/04/06	20	82.70	3	82.73	82.90	17	10,037	0.17%
2021/04/01	10	81.84	11.5	81.80	81.70	-1.5	10,090	-0.01%
2021/03/31	5	82.26	14	82.59	82.10	-9	10,134	-0.09%
2021/03/30	1	83.00	5	83.02	83.00	-4	10,210	-0.04%
2021/03/29	1.2	83.93	9	84.08	83.50	-7.8	10,311	-0.08%
2021/03/26	0	0.00	2	83.90	84.30	-2	10,426	-0.02%
2021/03/25	7.1	83.05	8	83.35	83.00	-0.9	10,576	-0.01%
2021/03/24	24	83.30	5	83.10	83.10	19	10,717	0.18%
2021/03/23	5	85.44	8	86.18	84.10	-3	10,757	-0.03%
2021/03/22	3	83.31	3	83.97	84.50	0	10,753	0.00%
2021/03/19	3.1	84.17	13	83.95	83.70	-10	10,853	-0.09%
2021/03/18	5	85.64	8	85.93	85.70	-3	10,791	-0.03%
2021/03/17	7.2	85.48	3	85.73	84.80	4.2	10,871	0.04%
2021/03/16	3	84.50	14	84.86	85.00	-11	10,968	-0.10%
2021/03/15	5	85.20	39	84.34	84.70	-34	11,109	-0.31%
2021/03/12	0	0.00	4	84.25	83.70	-4	11,217	-0.04%
2021/03/11	7	83.53	9	83.33	83.80	-2	11,408	-0.02%
2021/03/10	3.3	82.69	12	82.67	82.50	-8.7	11,617	-0.08%
2021/03/09	8	81.98	2	82.30	82.30	6	11,808	0.05%
2021/03/08	14.6	84.68	5	84.36	83.10	9.6	11,923	0.08%
2021/03/05	7.2	86.22	3.5	86.31	86.00	3.7	11,813	0.03%
2021/03/04	13	88.19	17.8	88.83	88.00	-4.8	11,800	-0.04%
2021/03/03	23.2	88.09	40	88.04	86.90	-16.8	11,497	-0.15%
2021/03/02	16.2	85.65	9	85.69	84.70	7.2	10,728	0.07%
2021/02/26	4.2	85.04	4	85.45	85.80	0.1	10,785	0.00%
2021/02/25	2	86.95	22	86.14	86.10	-20	10,882	-0.18%
2021/02/24	18	86.11	6	86.22	85.50	12	10,861	0.11%
2021/02/23	15	85.44	4	85.35	85.50	11	10,941	0.10%
2021/02/22	5	85.36	5.2	85.81	85.20	-0.2	11,050	0.00%
2021/02/19	36.2	84.93	13	84.74	84.00	23.2	11,093	0.21%
2021/02/18	3	83.90	9	84.09	83.80	-6	11,244	-0.05%
2021/02/17	18	82.57	6.5	83.42	84.20	11.5	11,427	0.10%
2021/02/05	0	0.00	8	80.49	80.60	-8	11,468	-0.07%
2021/02/04	7	80.13	14	80.11	80.00	-7	11,811	-0.06%
2021/02/03	12	80.65	2	80.40	80.40	10	12,214	0.08%
2021/02/02	5.2	80.87	3	81.23	81.20	2.2	12,580	0.02%
2021/02/01	6.2	81.03	7	80.80	80.80	-0.8	12,892	-0.01%
2021/01/29	13	83.18	15	83.20	82.50	-2	13,188	-0.02%
2021/01/28	7	82.91	6.5	82.98	83.10	0.5	13,491	0.00%
2021/01/27	3	83.97	11	84.08	84.90	-8	13,657	-0.06%
2021/01/26	3.2	84.40	11.5	83.99	83.80	-8.3	14,290	-0.06%
2021/01/25	11.2	86.79	6	86.38	86.20	5.2	14,724	0.04%
2021/01/22	8	87.31	40.3	86.79	88.30	-32.3	15,040	-0.21%
2021/01/21	34.2	85.80	22	85.65	85.20	12.2	14,644	0.08%
2021/01/20	13	86.72	31.9	86.34	85.00	-18.9	14,981	-0.13%
2021/01/19	5.2	83.28	31.5	83.63	84.00	-26.3	12,243	-0.21%
2021/01/18	5.3	79.80	16.1	82.22	82.30	-10.8	12,257	-0.09%
2021/01/15	2	80.50	5	80.34	79.90	-3	12,353	-0.02%
2021/01/14	5.2	82.40	13	81.72	82.30	-7.8	13,122	-0.06%
2021/01/13	14.2	80.88	6	80.30	80.50	8.2	14,496	0.06%
2021/01/12	48	78.39	2.5	80.78	77.40	45.5	15,443	0.29%
2021/01/11	22.2	83.05	19	83.39	82.80	3.2	13,101	0.02%
2021/01/08	15.5	84.38	46.5	84.91	84.50	-31	15,124	-0.20%