富采 (3714)-台新-建北券商分點個股進出

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
43.45
漲跌
▼0.20
漲幅
-0.46%
成交量
1,840張
產業
上市光電類股▼1.03%
580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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/08	1	42.80	1	43.30	43.65	0	2,458	0.00%
2024/05/07	4	42.98	3	43.25	43.45	1	2,434	0.04%
2024/05/06	1	43.45	5.5	43.55	43.30	-4.5	2,390	-0.19%
2024/05/03	2	42.60	0	0.00	42.60	2	2,330	0.09%
2024/05/02	1.3	42.95	1	43.20	43.20	0.3	2,301	0.01%
2024/04/30	0	0.00	2	42.75	42.85	-2	2,285	-0.09%
2024/04/29	1	42.75	20	42.37	42.90	-19	2,278	-0.83%
2024/04/26	0.5	41.40	2	41.55	41.15	-1.5	2,234	-0.07%
2024/04/24	0.4	40.00	0	0.00	40.30	0.4	2,143	0.02%
2024/04/22	0	0.00	1	39.75	39.50	-1	2,200	-0.05%
2024/04/19	1	38.60	0	0.00	38.55	1	2,174	0.05%
2024/04/18	2	39.75	5	39.70	39.75	-3	2,148	-0.14%
2024/04/11	3	40.22	1	40.45	40.60	2	2,264	0.09%
2024/04/10	2	39.70	4	39.83	39.90	-2	2,195	-0.09%
2024/04/03	1	38.60	0	0.00	38.60	1	2,164	0.05%
2024/04/02	2	39.10	0	0.00	39.05	2	2,178	0.09%
2024/04/01	0	0.00	5	39.33	39.50	-5	2,199	-0.23%
2024/03/29	1	38.30	0	0.00	38.30	1	2,202	0.05%
2024/03/26	3	39.02	0	0.00	38.60	3	2,198	0.14%
2024/03/25	2	39.90	1	39.95	39.80	1	2,143	0.05%
2024/03/22	0	0.00	1	40.00	40.05	-1	2,130	-0.05%
2024/03/21	4	40.20	0	0.00	40.25	4	2,121	0.19%
2024/03/20	0.3	40.10	0	0.00	39.90	0.3	2,123	0.01%
2024/03/19	0	40.15	0	0.00	39.90	0	2,111	0.00%
2024/03/15	0	39.85	0	0.00	39.65	0	2,075	0.00%
2024/03/13	1	40.16	0	0.00	40.20	1	2,022	0.05%
2024/03/12	0	0.00	1	41.00	41.00	-1	2,006	-0.05%
2024/03/11	0	0.00	2	40.65	40.70	-2	1,992	-0.10%
2024/03/08	2	40.15	4	40.00	40.15	-2	1,979	-0.10%
2024/03/07	5	41.26	1.8	41.25	40.95	3.2	1,919	0.17%
2024/03/06	0	41.90	0	0.00	41.95	0	1,868	0.00%
2024/03/05	0	0.00	2	42.30	42.35	-2	1,845	-0.11%
2024/03/04	2	41.48	6	41.45	41.50	-4	1,815	-0.22%
2024/03/01	3	42.18	0	0.00	42.00	3	1,773	0.17%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/27	3	43.07	0	0.00	43.00	3	1,707	0.18%
2024/02/26	4	43.69	0	0.00	43.45	4	1,700	0.24%
2024/02/23	2	44.40	0	0.00	44.30	2	1,672	0.12%
2024/02/22	1	45.05	2	45.28	44.95	-1	1,673	-0.06%
2024/02/21	1	44.65	1	45.05	44.65	0	1,669	0.00%
2024/02/20	5	44.77	0	0.00	44.75	5	1,667	0.30%
2024/02/19	1	45.40	5	45.33	45.10	-4	1,666	-0.24%
2024/02/16	0	0.00	4	43.74	43.70	-4	1,655	-0.24%
2024/02/15	2.3	41.86	11	43.00	43.35	-8.7	1,639	-0.53%
2024/01/31	0	0.00	1	42.70	42.05	-1	1,576	-0.06%
2024/01/30	2	42.10	1	42.25	42.00	1	1,569	0.06%
2024/01/29	2	42.40	0	0.00	42.60	2	1,565	0.13%
2024/01/26	2	43.03	0	0.00	42.95	2	1,570	0.13%
2024/01/24	0	0.00	13.4	43.81	43.75	-13.4	1,637	-0.82%
2024/01/23	2	42.80	5	43.38	42.85	-3	1,631	-0.18%
2024/01/22	10	41.93	5	42.16	42.60	5	1,614	0.31%
2024/01/19	0.3	42.88	1	43.10	43.05	-0.7	1,569	-0.04%
2024/01/18	1	42.50	1	43.00	42.50	0	1,564	0.00%
2024/01/17	7	42.86	0	0.00	42.60	7	1,551	0.45%
2024/01/16	5	43.67	0	0.00	43.65	5	1,514	0.33%
2024/01/12	4	44.46	0	0.00	44.35	4	1,491	0.27%
2024/01/10	2	44.68	2	45.00	44.50	0	1,561	0.00%
2024/01/09	10	45.82	0	0.00	45.25	10	1,551	0.64%
2024/01/08	21	46.74	35.3	47.13	46.60	-14.3	1,523	-0.94%
2024/01/05	8	45.60	3	45.38	45.60	5	1,389	0.36%
2024/01/04	1	44.80	0	0.00	44.70	1	1,385	0.07%
2024/01/03	7	45.37	0	0.00	45.05	7	1,395	0.50%
2024/01/02	0	0.00	0.3	46.31	46.35	-0.3	1,371	-0.02%
2023/12/29	0	0.00	7	46.30	46.30	-7	1,373	-0.51%
2023/12/28	1	45.85	2	46.38	46.15	-1	1,391	-0.07%
2023/12/27	0	0.00	1	46.55	46.25	-1	1,379	-0.07%
2023/12/25	0	0.00	10	45.36	45.60	-10	1,334	-0.75%
2023/12/22	1	43.95	0	0.00	44.00	1	1,290	0.08%
2023/12/20	0.3	43.70	0	0.00	43.65	0.3	1,283	0.02%
2023/12/19	4	43.86	0	0.00	43.40	4	1,278	0.31%
2023/12/18	3	44.82	0	0.00	44.65	3	1,273	0.24%
2023/12/15	0	0.00	1	45.80	45.35	-1	1,268	-0.08%
2023/12/14	0	0.00	3	45.33	45.20	-3	1,257	-0.24%
2023/12/13	0	0.00	0.5	44.70	44.70	-0.5	1,247	-0.04%
2023/12/11	1	44.21	0	0.00	44.20	1	1,270	0.08%
2023/12/07	4	44.60	0	0.00	44.25	4	1,277	0.31%
2023/12/06	1	44.80	0	0.00	44.95	1	1,274	0.08%
2023/12/05	3	45.18	0	0.00	45.15	3	1,270	0.24%
2023/12/04	1	45.60	0	0.00	45.60	1	1,269	0.08%
2023/12/01	16	45.61	1	46.30	45.50	15	1,285	1.17%
2023/11/28	0	0.00	26	45.67	45.75	-26	1,292	-2.01%
2023/11/27	5	45.02	0.3	45.08	44.90	4.7	1,281	0.37%
2023/11/23	1	46.05	1	45.75	45.35	0	1,285	0.00%
2023/11/22	0	0.00	0.3	45.00	45.15	-0.3	1,267	-0.02%
2023/11/15	1	44.35	2	44.63	44.55	-1	1,253	-0.08%
2023/11/13	0	0.00	2	42.95	42.95	-2	1,230	-0.16%
2023/10/31	0	0.00	1	42.00	41.20	-1	1,403	-0.07%
2023/10/30	1	41.80	0	0.00	41.70	1	1,444	0.07%
2023/10/27	2	41.68	1	41.90	41.65	1	1,575	0.06%
2023/10/26	4	41.80	0	0.00	41.70	4	1,598	0.25%
2023/10/25	0	0.00	2	42.50	42.50	-2	1,602	-0.12%
2023/10/23	2	41.78	2	42.40	41.65	0	1,633	0.00%
2023/10/20	0	0.00	3	42.00	41.90	-3	1,639	-0.18%
2023/10/19	2	42.65	5	42.78	42.35	-3	1,649	-0.18%
2023/10/18	6	42.49	0	0.00	43.40	6	1,650	0.36%
2023/10/13	1	43.15	1	43.50	43.45	0	1,616	0.00%
2023/10/05	3	43.90	10	43.51	43.90	-7	1,682	-0.42%
2023/10/04	4	43.00	4	43.05	42.85	0	1,694	0.00%
2023/10/03	3	44.12	2	44.68	43.85	1	1,690	0.06%
2023/10/02	0.3	44.30	1	44.25	44.15	-0.7	1,720	-0.04%
2023/09/28	4.3	43.98	0	0.00	43.90	4.3	1,759	0.24%
2023/09/27	4	44.20	0	0.00	44.20	4	1,773	0.23%
2023/09/26	7	44.54	0	0.00	44.40	7	1,788	0.39%
2023/09/21	4	44.68	0	0.00	44.60	4	1,810	0.22%
2023/09/19	1	45.90	0	0.00	45.80	1	1,845	0.05%
2023/09/15	4	46.25	1	46.55	46.40	3	1,901	0.16%
2023/09/13	0	0.00	3	46.33	46.10	-3	2,019	-0.15%
2023/09/11	5	45.38	0	0.00	45.30	5	2,084	0.24%
2023/09/08	1	45.50	0	0.00	45.45	1	2,196	0.05%
2023/09/06	2	47.45	2	46.30	46.30	0	2,261	0.00%
2023/09/05	0	0.00	1	46.20	46.40	-1	2,265	-0.04%
2023/09/04	7	45.81	2	45.95	45.95	5	2,294	0.22%
2023/09/01	1	46.15	4	46.83	46.70	-3	2,337	-0.13%
2023/08/31	5	45.55	1	45.55	45.45	4	2,350	0.17%
2023/08/30	0	0.00	1	45.60	45.80	-1	2,411	-0.04%
2023/08/28	2	44.58	0	0.00	44.60	2	2,465	0.08%
2023/08/25	1	44.85	1	44.90	44.85	0	2,498	0.00%
2023/08/24	1	45.00	1	45.40	45.00	0	2,643	0.00%
2023/08/22	2	44.50	0	0.00	44.40	2	2,670	0.07%
2023/08/21	1	44.70	0	0.00	44.65	1	2,670	0.04%
2023/08/18	0	0.00	1	45.00	45.00	-1	2,675	-0.04%
2023/08/17	2	45.30	0	0.00	45.30	2	2,681	0.07%
2023/08/16	1.3	44.58	1	45.05	44.70	0.3	2,684	0.01%
2023/08/15	2	45.13	1	45.65	45.20	1	2,670	0.04%
2023/08/14	1	45.45	0	0.00	45.25	1	2,674	0.04%
2023/08/10	3	47.00	2.3	47.56	46.85	0.7	2,652	0.03%
2023/08/09	3	48.10	0	0.00	48.00	3	2,636	0.11%
2023/08/08	2	48.10	1	48.90	48.10	1	2,635	0.04%
2023/08/07	1	48.60	2	49.38	49.20	-1	2,614	-0.04%
2023/08/04	2	49.85	3	50.08	49.80	-1	2,602	-0.04%
2023/08/01	7	52.56	7	51.63	51.60	0	2,620	0.00%
2023/07/27	1	49.55	1	49.40	49.95	0	2,504	0.00%
2023/07/26	1	48.95	2	49.23	48.80	-1	2,499	-0.04%
2023/07/24	3.3	48.47	4	48.56	48.45	-0.7	2,521	-0.03%
2023/07/21	1.3	49.25	0	0.00	49.15	1.3	2,528	0.05%
2023/07/20	0	0.00	1	50.00	49.95	-1	2,587	-0.04%
2023/07/19	1	49.10	0	0.00	49.10	1	2,594	0.04%
2023/07/17	0	0.00	1	50.10	50.50	-1	2,696	-0.04%
2023/07/14	0	0.00	1	49.25	48.90	-1	2,714	-0.04%
2023/07/13	1	48.80	1	49.65	48.80	0	2,804	0.00%
2023/07/12	3	49.42	0	0.00	49.05	3	2,810	0.11%
2023/07/06	1	50.30	0	0.00	50.30	1	2,992	0.03%
2023/06/26	0	0.00	1	53.40	53.10	-1	3,678	-0.03%
2023/06/21	4	53.20	0	0.00	53.10	4	4,167	0.10%
2023/06/20	2	52.65	0	0.00	53.10	2	4,202	0.05%
2023/06/19	9	53.72	11	53.83	53.80	-2	4,263	-0.05%
2023/06/16	1.3	52.31	2	52.70	52.20	-0.7	4,183	-0.02%
2023/06/15	1	52.10	4	51.85	51.70	-3	4,154	-0.07%
2023/06/14	5	53.02	23	52.89	52.40	-18	4,132	-0.44%
2023/06/12	0	0.00	1	52.70	51.90	-1	4,001	-0.02%
2023/06/07	0.3	53.10	0	0.00	53.00	0.3	4,021	0.01%
2023/06/06	2	52.80	2	53.00	52.70	0	4,001	0.00%
2023/06/05	1	52.70	0	0.00	52.60	1	4,025	0.02%
2023/06/02	0	0.00	0.3	51.50	51.40	-0.3	4,000	-0.01%
2023/06/01	2	51.70	7	51.79	51.60	-5	4,083	-0.12%
2023/05/31	4.3	51.05	0.3	51.20	51.20	4	4,171	0.10%
2023/05/30	6	51.77	6.3	51.83	51.70	-0.3	4,221	-0.01%
2023/05/29	0	0.00	0.3	50.10	49.90	-0.3	4,183	-0.01%
2023/05/24	0	0.00	6	49.80	49.70	-6	4,264	-0.14%
2023/05/23	0	0.00	4	49.68	49.55	-4	4,253	-0.09%
2023/05/22	0	0.00	1.3	49.54	49.40	-1.3	4,259	-0.03%
2023/05/19	0	0.00	2	48.63	48.60	-2	4,270	-0.05%
2023/05/17	0	0.00	4	48.28	48.35	-4	4,271	-0.09%
2023/05/16	1	47.60	3	47.77	47.60	-2	4,252	-0.05%
2023/05/15	1	46.55	0	0.00	46.55	1	4,249	0.02%
2023/05/12	1	46.60	0	0.00	47.05	1	4,265	0.02%
2023/05/11	3	46.83	0	0.00	46.65	3	4,283	0.07%
2023/05/10	0.3	47.70	0	0.00	47.40	0.3	4,273	0.01%
2023/05/08	4	47.88	0	0.00	47.60	4	4,328	0.09%
2023/05/05	11	49.10	0	0.00	49.05	11	4,276	0.26%
2023/05/04	0.1	49.70	0	0.00	49.60	0.1	4,358	0.00%
2023/05/03	0.3	49.50	0	0.00	49.50	0.3	4,427	0.01%
2023/04/26	0	0.00	10	49.58	49.50	-10	4,494	-0.22%
2023/04/25	4.3	50.07	1	49.95	49.70	3.3	4,496	0.07%
2023/04/24	2	51.55	8	51.70	51.60	-6	4,486	-0.13%
2023/04/21	7	51.63	1	53.00	51.00	6	4,586	0.13%
2023/04/20	5	53.06	2	53.35	52.30	3	4,709	0.06%
2023/04/19	1	53.40	1	53.80	53.60	0	4,712	0.00%
2023/04/18	6	53.90	3	54.50	53.90	3	4,725	0.06%
2023/04/14	0	0.00	11	54.17	53.80	-11	4,682	-0.23%
2023/04/13	2.3	53.59	1	54.10	53.00	1.3	4,615	0.03%
2023/04/12	3	53.70	5	53.86	53.80	-2	4,575	-0.04%
2023/04/11	5	53.98	3	54.23	54.20	2	4,542	0.04%
2023/04/07	2	52.40	1	52.60	52.40	1	4,439	0.02%
2023/04/06	0	0.00	1	53.80	52.30	-1	4,413	-0.02%
2023/03/31	0	0.00	0.5	53.50	53.20	-0.5	4,374	-0.01%
2023/03/30	1	53.30	2	53.10	53.10	-1	4,330	-0.02%
2023/03/29	3	54.17	6	54.78	53.10	-3	4,316	-0.07%
2023/03/28	3	53.43	4	54.25	53.30	-1	4,231	-0.02%
2023/03/27	15	55.47	19.2	56.25	54.00	-4.2	4,160	-0.10%
2023/03/24	14	53.06	46	53.37	55.70	-32	3,841	-0.83%
2023/03/23	18	50.94	5	51.44	50.70	13	3,376	0.39%
2023/03/22	5	51.00	5	51.16	51.00	0	3,377	0.00%
2023/03/21	2	49.25	1	49.55	49.25	1	3,369	0.03%
2023/03/20	0	0.00	3	48.67	48.80	-3	3,368	-0.09%
2023/03/16	1	47.75	1	48.05	47.75	0	3,406	0.00%
2023/03/15	13	48.39	2	47.98	48.00	11	3,425	0.32%
2023/03/14	3	48.10	1	48.30	48.15	2	3,446	0.06%
2023/03/13	0	0.00	2	48.48	48.85	-2	3,453	-0.06%
2023/03/10	11	48.97	0	0.00	48.50	11	3,450	0.32%
2023/03/09	19	50.41	0	0.00	50.00	19	3,442	0.55%
2023/03/08	5	50.96	1	51.00	51.10	4	3,450	0.12%
2023/03/07	0	0.00	1	50.50	50.50	-1	3,408	-0.03%
2023/03/06	3.2	50.23	5	50.44	50.10	-1.8	3,385	-0.05%
2023/03/03	4	47.35	2	47.33	48.65	2	3,309	0.06%
2023/03/02	4	46.49	0	0.00	46.45	4	3,204	0.12%
2023/03/01	8	47.28	9	47.14	47.15	-1	3,136	-0.03%
2023/02/24	12	49.20	8	49.97	49.15	4	3,040	0.13%
2023/02/23	1	50.30	4	49.96	50.10	-3	3,013	-0.10%
2023/02/22	3	49.23	0	0.00	49.15	3	2,991	0.10%
2023/02/21	5	50.20	0	0.00	50.10	5	3,012	0.17%
2023/02/20	2	50.30	0	0.00	50.40	2	3,075	0.07%
2023/02/17	3	49.80	2	49.90	49.80	1	3,135	0.03%
2023/02/16	1	49.40	1	49.40	49.40	0	3,203	0.00%
2023/02/13	0	0.00	1	48.95	48.60	-1	3,486	-0.03%
2023/02/10	4	49.00	0	0.00	48.60	4	3,575	0.11%
2023/02/09	3	49.60	0	0.00	49.50	3	3,584	0.08%
2023/02/07	0	0.00	1	50.40	50.40	-1	3,610	-0.03%
2023/02/02	3.4	50.81	0	0.00	51.00	3.4	3,538	0.10%
2023/02/01	1	50.70	3	51.27	51.20	-2	3,466	-0.06%
2023/01/31	0	0.00	1	49.95	50.00	-1	3,418	-0.03%
2023/01/30	1	49.10	1	49.50	49.15	0	3,377	0.00%
2023/01/16	3.3	48.58	1	48.45	48.75	2.3	3,342	0.07%
2023/01/13	2	48.90	0	0.00	48.85	2	3,331	0.06%
2023/01/12	5.3	49.89	7	49.64	49.30	-1.7	3,357	-0.05%
2023/01/11	0	0.00	10.3	50.57	50.20	-10.3	3,330	-0.31%
2023/01/10	15	49.69	13	49.77	50.10	2	3,233	0.06%
2023/01/09	2	48.25	4	47.90	48.35	-2	3,069	-0.07%
2023/01/06	3.3	46.54	12	46.50	46.25	-8.7	3,021	-0.29%
2023/01/05	7	48.06	4	48.06	48.05	3	3,003	0.10%
2023/01/04	5	45.70	1	46.60	46.60	4	2,941	0.14%
2022/12/30	3	44.80	0	0.00	44.75	3	2,972	0.10%
2022/12/28	2	45.63	0	0.00	45.60	2	3,008	0.07%
2022/12/23	1	46.05	0	0.00	46.60	1	3,058	0.03%
2022/12/22	1	46.70	0	0.00	47.05	1	3,086	0.03%
2022/12/21	4	46.99	3	47.13	47.00	1	3,128	0.03%
2022/12/20	4	48.25	4	48.40	46.75	0	3,162	0.00%
2022/12/19	3	47.80	2	48.30	48.45	1	3,271	0.03%
2022/12/16	0	0.00	1	48.40	48.70	-1	3,311	-0.03%
2022/12/15	1	48.60	3	48.95	48.85	-2	3,281	-0.06%
2022/12/14	0	0.00	2	48.93	49.20	-2	3,271	-0.06%
2022/12/13	4	48.20	4	47.73	48.25	0	3,195	0.00%
2022/12/09	2	46.90	1	47.55	46.45	1	3,163	0.03%
2022/12/08	1	46.55	1	46.85	46.60	0	3,139	0.00%
2022/12/07	2	46.08	5	46.25	46.10	-3	3,151	-0.10%
2022/12/06	4	47.28	1	47.95	47.10	3	3,142	0.10%
2022/12/05	0	0.00	1	48.35	48.25	-1	3,117	-0.03%
2022/12/02	1	47.70	2	47.95	47.70	-1	3,101	-0.03%
2022/12/01	1	47.30	1	47.90	47.30	0	3,097	0.00%
2022/11/30	0	0.00	3	46.85	47.00	-3	3,108	-0.10%
2022/11/29	1	45.30	2	45.75	45.90	-1	3,088	-0.03%
2022/11/25	1	46.90	0	0.00	45.95	1	3,133	0.03%
2022/11/24	0	0.00	3	46.43	46.50	-3	3,140	-0.10%
2022/11/23	4	45.91	0	0.00	46.00	4	3,177	0.13%
2022/11/22	0	0.00	3	45.75	45.75	-3	3,204	-0.09%
2022/11/17	2	45.98	1	46.25	46.50	1	3,202	0.03%
2022/11/16	0	0.00	1	46.50	46.50	-1	3,187	-0.03%
2022/11/15	1	46.05	1	46.20	46.20	0	3,176	0.00%
2022/11/14	2	45.78	3	46.23	46.00	-1	3,231	-0.03%
2022/11/11	2	44.93	2	45.28	44.95	0	3,195	0.00%
2022/11/10	1	44.05	1	44.45	44.45	0	3,173	0.00%
2022/11/09	3	43.97	3	44.03	44.25	0	3,162	0.00%
2022/11/08	2	42.75	2	42.00	42.95	0	3,088	0.00%
2022/11/04	1	41.20	5	40.95	41.55	-4	3,092	-0.13%
2022/11/02	8	42.30	8	42.60	42.45	0	3,087	0.00%
2022/10/24	0	0.00	15	42.81	42.35	-15	3,269	-0.46%
2022/10/19	1	43.20	1	43.90	43.20	0	3,842	0.00%
2022/10/18	2	43.78	2	43.55	43.65	0	3,831	0.00%
2022/10/17	2	42.38	0	0.00	43.00	2	3,842	0.05%
2022/10/14	0	0.00	1	43.10	43.00	-1	3,880	-0.03%
2022/10/13	1	40.55	0	0.00	40.55	1	3,890	0.03%
2022/09/28	1	40.10	26	40.20	40.05	-25	4,056	-0.62%
2022/09/26	0	0.00	2	40.80	40.20	-2	4,066	-0.05%
2022/09/23	1	44.25	0	0.00	43.90	1	4,046	0.02%
2022/09/22	1	44.70	0	0.00	45.45	1	4,042	0.02%
2022/09/21	1	45.80	0	0.00	45.65	1	4,062	0.02%
2022/09/20	0	0.00	1	46.45	46.30	-1	4,082	-0.02%
2022/09/16	5	47.20	0	0.00	46.85	5	4,217	0.12%
2022/09/15	0	0.00	1	48.05	47.80	-1	4,268	-0.02%
2022/09/14	1	47.95	0	0.00	48.15	1	4,373	0.02%
2022/09/13	2	49.10	1	49.65	48.75	1	4,449	0.02%
2022/09/06	1	48.45	0	0.00	48.50	1	4,851	0.02%
2022/09/05	3	50.50	5	50.24	50.10	-2	4,850	-0.04%
2022/09/02	6	51.88	3	51.00	50.80	3	4,900	0.06%
2022/09/01	2	51.60	2	52.05	51.60	0	4,929	0.00%
2022/08/31	1	51.10	11	51.69	51.60	-10	4,911	-0.20%
2022/08/30	15	51.38	3	51.40	51.40	12	4,966	0.24%
2022/08/29	2	49.75	0.3	50.00	49.90	1.7	4,957	0.03%
2022/08/26	5	51.90	2	51.50	51.60	3	4,968	0.06%
2022/08/25	0	0.00	1	51.90	51.80	-1	5,039	-0.02%
2022/08/24	1	50.90	0	0.00	50.60	1	5,118	0.02%
2022/08/23	1	50.90	2	51.15	50.90	-1	5,206	-0.02%
2022/08/22	1	51.50	0	0.00	51.30	1	5,278	0.02%
2022/08/19	6	52.97	2	52.75	52.70	4	5,298	0.08%
2022/08/18	4	51.40	1	51.80	51.30	3	5,309	0.06%
2022/08/17	1	51.70	3	52.07	52.30	-2	5,316	-0.04%
2022/08/16	0	0.00	2	51.60	51.40	-2	5,307	-0.04%
2022/08/15	2	50.80	4.7	51.17	51.30	-2.7	5,343	-0.05%
2022/08/12	0	0.00	1	50.40	50.40	-1	5,469	-0.02%
2022/08/11	2	48.48	4	49.00	49.10	-2	5,628	-0.04%
2022/08/10	3	47.47	3	47.10	47.60	0	5,761	0.00%
2022/08/09	1	47.00	0	0.00	47.35	1	5,969	0.02%
2022/08/08	3	47.37	2	47.58	47.65	1	6,011	0.02%
2022/08/05	1	48.10	0	0.00	48.35	1	6,018	0.02%
2022/08/04	0	0.00	1	47.35	47.50	-1	6,038	-0.02%
2022/08/03	3.2	47.08	2	47.60	46.95	1.2	6,057	0.02%
2022/08/02	6	47.50	0.4	47.80	47.50	5.7	6,116	0.09%
2022/08/01	3	49.10	6	49.37	49.45	-3	6,186	-0.05%
2022/07/29	4	49.36	5	49.61	49.45	-1	6,219	-0.02%
2022/07/28	14.4	48.95	11	49.53	48.70	3.4	6,266	0.05%
2022/07/27	9	49.69	5	49.64	49.65	4	6,253	0.06%
2022/07/26	17.3	53.09	8	53.60	51.60	9.3	6,171	0.15%
2022/07/22	2	51.25	1.2	51.72	51.20	0.8	5,928	0.01%
2022/07/21	1	51.50	1	51.80	51.70	0	6,093	0.00%
2022/07/19	3	49.85	0	0.00	50.50	3	6,239	0.05%
2022/07/15	2	48.80	2	48.68	49.30	0	6,377	0.00%
2022/07/13	2	47.60	2	47.60	47.35	0	6,440	0.00%
2022/07/11	0	0.00	2	48.50	48.55	-2	6,623	-0.03%
2022/07/08	3	48.43	0	0.00	48.50	3	6,674	0.04%
2022/07/07	13	46.31	1	47.70	47.85	12	6,678	0.18%
2022/07/06	0	0.00	2	46.40	45.65	-2	6,726	-0.03%
2022/07/04	0	0.00	3	48.63	47.75	-3	6,924	-0.04%
2022/07/01	2	48.03	19	48.40	47.55	-17	6,997	-0.24%
2022/06/30	2	51.35	10	51.00	50.70	-8	6,946	-0.12%
2022/06/29	4	52.70	2	52.65	52.60	2	6,934	0.03%
2022/06/28	1	52.70	0	0.00	52.40	1	6,962	0.01%
2022/06/27	0.4	51.80	0.3	52.30	52.10	0.1	7,128	0.00%
2022/06/24	1.3	51.20	1	51.10	51.00	0.3	7,542	0.00%
2022/06/23	11	50.57	1	48.95	49.45	10	7,530	0.13%
2022/06/22	2	51.30	3	51.13	49.70	-1	7,538	-0.01%
2022/06/21	1	52.09	6	51.30	52.00	-5	7,515	-0.07%
2022/06/20	4	49.73	51	50.42	49.30	-47	7,558	-0.62%
2022/06/17	1	52.10	6	52.13	52.10	-5	7,487	-0.07%
2022/06/16	3	54.57	0	0.00	53.90	3	7,518	0.04%
2022/06/15	1	57.50	0	0.00	56.50	1	7,647	0.01%
2022/06/14	1	56.80	1	57.50	57.40	0	7,829	0.00%
2022/06/13	3	57.87	0	0.00	57.50	3	7,996	0.04%
2022/06/10	6.1	59.64	0	0.00	59.60	6.1	8,249	0.07%
2022/06/08	3	60.87	2	61.40	60.40	1	8,512	0.01%
2022/06/07	2	61.80	2	61.90	61.90	0	8,811	0.00%
2022/06/06	3	61.80	3	62.70	62.60	0	9,027	0.00%
2022/06/02	0	0.00	5	63.40	62.30	-5	9,578	-0.05%
2022/06/01	1	63.20	2	63.10	62.90	-1	10,022	-0.01%
2022/05/31	2.3	64.50	1	64.10	63.50	1.3	10,685	0.01%
2022/05/30	3.2	63.81	6	63.75	64.10	-2.8	10,894	-0.03%
2022/05/27	7	63.30	2	63.20	63.00	5	11,305	0.04%
2022/05/26	44	63.45	40	63.38	62.50	4	11,909	0.03%
2022/05/25	0.2	62.40	1	62.50	62.60	-0.8	13,324	-0.01%
2022/05/24	1	62.40	3	62.63	61.40	-2	13,840	-0.01%
2022/05/23	10	63.01	6	62.65	62.50	4	14,306	0.03%
2022/05/20	7	62.80	5	62.80	63.00	2	15,161	0.01%
2022/05/19	7	62.19	26	62.94	63.80	-19	15,365	-0.12%
2022/05/18	13	61.97	5.2	62.21	61.80	7.8	15,854	0.05%
2022/05/17	12	62.05	13	61.88	62.50	-1	16,321	-0.01%
2022/05/16	3	59.50	7	59.71	59.60	-4	17,397	-0.02%
2022/05/13	0	0.00	0.1	59.00	59.10	-0.1	18,237	0.00%
2022/05/12	1	57.90	2	58.60	57.50	-1	18,911	-0.01%
2022/05/10	1	57.70	0	0.00	58.90	1	20,231	0.00%
2022/05/09	5.1	57.93	9	57.49	57.10	-3.9	21,633	-0.02%
2022/05/06	4	60.38	0	0.00	60.80	4	22,152	0.02%
2022/05/05	2	61.30	5	60.70	60.60	-3	22,940	-0.01%
2022/05/03	3	60.20	5	59.64	60.50	-2	24,349	-0.01%
2022/04/29	3.3	59.05	1	59.80	58.70	2.3	25,173	0.01%
2022/04/28	1.1	58.92	1	59.40	58.90	0.1	25,896	0.00%
2022/04/27	0	0.00	5	57.10	57.90	-5	27,075	-0.02%
2022/04/26	1	59.60	0	0.00	59.20	1	28,268	0.00%
2022/04/25	7	60.33	13	59.25	59.10	-6	29,290	-0.02%
2022/04/22	3	62.63	0	0.00	62.10	3	30,060	0.01%
2022/04/21	3	62.03	0	0.00	62.10	3	30,703	0.01%
2022/04/20	9	61.99	0	0.00	62.10	9	31,446	0.03%
2022/04/19	17	63.11	1	63.30	62.40	16	32,364	0.05%
2022/04/18	0	0.00	1	61.90	62.30	-1	33,514	0.00%
2022/04/15	7.1	63.38	3.1	63.62	62.90	4	34,592	0.01%
2022/04/14	1	65.00	1	65.50	65.50	0	35,611	0.00%
2022/04/13	2	65.65	1	65.90	65.80	1	36,100	0.00%
2022/04/12	1	66.10	2	65.20	64.80	-1	36,756	0.00%
2022/04/11	12	65.74	18	66.37	65.50	-6	36,704	-0.02%
2022/04/08	7	68.51	0	0.00	68.60	7	36,499	0.02%
2022/04/07	8	69.98	0	0.00	68.40	8	36,448	0.02%
2022/04/06	4	70.40	0	0.00	70.40	4	36,319	0.01%
2022/04/01	3	70.80	2	70.85	71.20	1	36,277	0.00%
2022/03/31	2	72.05	2	71.85	71.50	0	36,243	0.00%
2022/03/30	7	72.89	12	73.41	72.20	-5	36,175	-0.01%
2022/03/29	27	73.57	30	73.42	73.90	-3	35,984	-0.01%
2022/03/28	1	69.40	0	0.00	69.80	1	35,529	0.00%
2022/03/25	4	70.95	0	0.00	70.70	4	35,455	0.01%
2022/03/24	3	71.20	16	71.84	72.10	-13	35,367	-0.04%
2022/03/23	1	71.70	8	71.74	71.60	-7	35,323	-0.02%
2022/03/22	1	71.60	4	71.73	71.80	-3	35,238	-0.01%
2022/03/21	5	72.20	5	72.34	72.30	0	35,157	0.00%
2022/03/18	6	71.48	8	70.51	71.80	-2	35,096	-0.01%
2022/03/17	4	71.23	4	71.10	71.60	0	34,960	0.00%
2022/03/16	2	69.75	0	0.00	68.50	2	34,790	0.01%
2022/03/15	6.1	68.61	12	68.37	69.40	-5.9	34,637	-0.02%
2022/03/14	5	72.10	2	71.70	71.20	3	34,394	0.01%
2022/03/11	11	71.15	0	0.00	71.10	11	34,263	0.03%
2022/03/10	15	71.26	13	71.25	71.00	2	34,145	0.01%
2022/03/09	9.1	69.48	5	70.02	69.90	4.1	33,836	0.01%
2022/03/08	58	70.43	102	69.55	68.60	-44	33,819	-0.13%	大賣/
2022/03/07	23	71.31	26	71.13	71.30	-3	33,300	-0.01%
2022/03/04	47	75.55	3	76.50	74.30	44	32,853	0.13%
2022/03/03	1	79.00	1	78.70	78.70	0	32,178	0.00%
2022/03/02	46.1	78.47	47	78.20	78.50	-0.9	31,991	0.00%
2022/03/01	71	79.58	68	79.25	80.10	3	31,546	0.01%
2022/02/25	100	80.28	278	84.62	79.00	-178	30,972	-0.57%	大賣/鉅額交易
2022/02/24	25	87.37	319	88.20	85.80	-294	29,671	-0.99%	大賣/鉅額交易
2022/02/23	17	89.15	22	89.04	90.30	-5	29,280	-0.02%
2022/02/22	83	89.23	71.5	88.17	86.90	11.5	28,803	0.04%
2022/02/21	4	88.78	14	89.32	88.40	-10	27,971	-0.04%
2022/02/18	22	89.50	16.5	89.51	90.30	5.5	27,695	0.02%
2022/02/17	35	92.58	29.8	91.99	92.00	5.2	27,061	0.02%
2022/02/16	46.1	95.57	32.8	95.05	91.80	13.3	26,492	0.05%
2022/02/15	77.3	97.79	35	99.09	95.30	42.3	25,583	0.17%
2022/02/14	65	98.55	49	99.14	100.00	16	25,125	0.06%
2022/02/11	43	100.99	27.2	100.88	100.00	15.8	24,836	0.06%
2022/02/10	34	101.53	29.1	101.72	101.00	5	24,267	0.02%
2022/02/09	174	99.64	163.1	96.26	103.50	10.9	23,517	0.05%	大買/大賣/
2022/02/08	60.2	94.08	68	94.19	94.80	-7.8	22,098	-0.04%
2022/02/07	53	92.82	42	93.08	93.40	11	21,517	0.05%
2022/01/26	21	89.54	29.7	88.48	90.00	-8.7	20,715	-0.04%
2022/01/25	29	88.28	17	88.25	86.60	12	20,009	0.06%
2022/01/24	52	91.52	42	91.78	90.80	10	19,444	0.05%
2022/01/21	35	93.50	40	93.94	91.80	-5	18,561	-0.03%
2022/01/20	57	95.63	62	95.80	96.50	-5	17,831	-0.03%
2022/01/19	143	94.91	143	95.01	95.90	0	16,595	0.00%	大買/大賣/
2022/01/18	248	94.77	131	95.02	91.60	117	15,243	0.77%	大買/大賣/鉅額交易
2022/01/17	448	91.27	88	92.34	94.20	360	14,151	2.54%	大買/鉅額交易
2022/01/14	82	89.03	74	89.03	88.00	8	13,253	0.06%
2022/01/13	30	90.25	56.4	90.60	88.60	-26.4	12,515	-0.21%
2022/01/12	49	94.58	82	94.99	92.70	-33	11,747	-0.28%
2022/01/11	150	94.15	89.6	93.40	92.70	60.4	10,845	0.56%	大買/
2022/01/10	69	92.43	92	91.89	94.20	-23	9,689	-0.24%
2022/01/07	70	88.39	73.7	88.31	89.10	-3.7	8,554	-0.04%
2022/01/06	31	84.35	47	84.17	85.20	-16	7,408	-0.22%
2022/01/05	42	83.27	30	82.91	84.10	12	6,874	0.17%
2022/01/04	2	78.30	0	0.00	79.40	2	6,190	0.03%
2021/12/30	1	76.50	0	0.00	76.70	1	6,102	0.02%
2021/12/28	2.1	77.28	0	0.00	76.70	2.1	6,198	0.03%
2021/12/27	2	77.00	2	77.50	77.50	0	6,224	0.00%
2021/12/24	1	76.60	1	76.30	76.20	0	6,253	0.00%
2021/12/21	0	0.00	0.1	76.30	76.00	-0.1	6,286	0.00%
2021/12/14	3	77.03	0	0.00	76.80	3	6,431	0.05%
2021/12/10	3	77.40	0	0.00	77.30	3	6,414	0.05%
2021/12/07	0	0.00	15.2	80.49	79.30	-15.2	6,251	-0.24%
2021/12/06	15	80.20	0	0.00	80.20	15	6,240	0.24%
2021/12/02	4	81.52	39	80.17	79.10	-35	6,285	-0.56%
2021/12/01	35	79.41	1	78.40	79.60	34	6,132	0.55%
2021/11/30	3	77.43	3	77.60	77.40	0	6,133	0.00%
2021/11/29	4	75.45	0	0.00	75.30	4	6,152	0.07%
2021/11/26	3	76.23	1	77.50	76.00	2	6,160	0.03%
2021/11/25	2	78.30	0	0.00	78.00	2	6,182	0.03%
2021/11/24	3	79.27	1	79.50	78.70	2	6,157	0.03%
2021/11/23	19	82.23	19	81.99	80.20	0	6,120	0.00%
2021/11/22	25	80.94	30	80.54	80.40	-5	5,966	-0.08%
2021/11/19	0	0.00	15	79.47	79.00	-15	5,948	-0.25%
2021/11/17	1	79.00	0	0.00	78.70	1	6,031	0.02%
2021/11/16	4	78.30	4	78.38	77.30	0	6,117	0.00%
2021/11/15	3	77.93	6	78.52	77.50	-3	6,384	-0.05%
2021/11/12	9	77.88	1	77.80	77.00	8	6,765	0.12%
2021/11/11	16	79.61	9	80.00	80.90	7	6,873	0.10%
2021/11/10	4	79.50	13.1	78.87	80.90	-9.1	6,888	-0.13%
2021/11/09	0	0.00	1	76.80	75.90	-1	7,171	-0.01%
2021/11/08	11	74.62	32	76.42	76.60	-21	7,199	-0.29%
2021/11/05	4	76.95	2	76.80	76.90	2	7,218	0.03%
2021/11/04	18	77.18	6	77.03	76.50	12	7,294	0.16%
2021/11/03	0	0.00	2	75.00	76.10	-2	7,374	-0.03%
2021/11/02	3	75.00	5	75.66	74.80	-2	7,505	-0.03%
2021/11/01	4	75.65	4	75.60	76.80	0	7,560	0.00%
2021/10/29	6	73.23	0	0.00	73.00	6	7,549	0.08%
2021/10/28	5	73.52	2	73.35	73.10	3	7,627	0.04%
2021/10/27	2	72.80	4	72.83	72.90	-2	7,781	-0.03%
2021/10/26	2	72.35	0	0.00	71.60	2	8,181	0.02%
2021/10/25	2	72.60	0	0.00	72.80	2	8,451	0.02%
2021/10/22	1	72.70	5	72.90	72.60	-4	8,606	-0.05%
2021/10/21	1	72.90	9	72.21	71.80	-8	8,948	-0.09%
2021/10/20	6	72.33	5	73.30	72.60	1	9,167	0.01%
2021/10/19	5	72.40	0	0.00	72.50	5	9,722	0.05%
2021/10/18	1	70.00	1	70.00	70.20	0	9,712	0.00%
2021/10/14	1	67.70	0	0.00	67.50	1	9,735	0.01%
2021/10/13	3	67.00	0	0.00	66.90	3	9,760	0.03%
2021/10/08	1	69.40	0	0.00	69.40	1	9,755	0.01%
2021/10/07	1	68.60	0	0.00	69.00	1	9,784	0.01%
2021/09/29	0	0.00	14	69.80	70.00	-14	9,686	-0.14%
2021/09/28	5	71.30	9	71.39	71.20	-4	9,674	-0.04%
2021/09/23	3	70.00	1	69.80	69.60	2	9,649	0.02%
2021/09/22	1	70.00	0	0.00	69.80	1	9,632	0.01%
2021/09/17	5	71.30	0	0.00	71.80	5	9,625	0.05%
2021/09/15	3	72.03	2	71.80	71.80	1	9,620	0.01%
2021/09/13	0	0.00	5	73.90	73.10	-5	9,618	-0.05%
2021/09/10	1	73.80	0	0.00	73.80	1	9,745	0.01%
2021/09/09	1	72.40	0	0.00	72.80	1	9,923	0.01%
2021/09/08	5	72.36	0.2	72.50	72.00	4.8	10,010	0.05%
2021/09/07	2	74.00	0	0.00	74.30	2	9,933	0.02%
2021/09/06	6	74.97	5.8	74.77	74.20	0.2	9,903	0.00%
2021/09/02	2.1	77.41	0	0.00	76.80	2.1	9,771	0.02%
2021/09/01	1.1	78.15	1	76.80	78.30	0.1	9,711	0.00%
2021/08/31	0	0.00	1	76.90	77.30	-1	9,659	-0.01%
2021/08/27	11	75.70	0	0.00	76.10	11	9,578	0.11%
2021/08/25	1	76.60	1	76.50	76.50	0	9,540	0.00%
2021/08/24	1	76.20	2	74.65	73.90	-1	9,429	-0.01%
2021/08/23	3	74.30	0	0.00	75.70	3	9,357	0.03%
2021/08/20	6	74.22	5	73.60	73.30	1	9,330	0.01%
2021/08/19	2	74.95	40.1	77.20	74.90	-38.1	9,186	-0.41%
2021/08/18	44.8	81.86	7.1	80.05	81.20	37.6	8,892	0.42%
2021/08/17	2	84.30	8	84.58	84.00	-6	8,497	-0.07%
2021/08/16	61	82.23	61	82.15	83.90	0	8,034	0.00%
2021/08/13	7	82.70	26.1	82.84	81.40	-19.1	7,646	-0.25%
2021/08/12	6	75.65	1	75.20	76.00	5	7,064	0.07%
2021/08/11	3.1	75.09	0	0.00	73.90	3.1	7,098	0.04%
2021/08/10	6	75.02	2	75.85	74.90	4	7,179	0.06%
2021/08/09	2	77.80	7	79.20	77.40	-5	7,331	-0.07%
2021/08/06	0	0.00	15	81.54	80.80	-15	7,261	-0.21%
2021/08/05	4	84.60	12	85.42	84.00	-8	7,248	-0.11%
2021/08/04	0	0.00	5.6	84.09	84.40	-5.6	7,301	-0.08%
2021/08/03	3.4	84.27	20	84.05	83.50	-16.7	7,288	-0.23%
2021/08/02	4	84.08	9	83.91	84.30	-5	7,256	-0.07%
2021/07/30	14	83.87	27	84.00	82.00	-13	7,091	-0.18%
2021/07/29	26	83.43	19.8	82.97	83.80	6.2	6,713	0.09%
2021/07/28	16	78.16	23	81.25	79.40	-7	6,486	-0.11%
2021/07/27	35	82.98	28	82.36	81.70	7	6,537	0.11%
2021/07/26	70	81.25	43.9	81.75	82.30	26.2	6,339	0.41%
2021/07/23	15	80.39	38.3	81.41	80.20	-23.3	6,147	-0.38%
2021/07/22	0	0.00	10	74.50	75.20	-10	5,639	-0.18%
2021/07/19	2	75.00	0	0.00	74.80	2	5,711	0.04%
2021/07/16	1	76.00	0	0.00	76.00	1	5,860	0.02%
2021/07/15	0	0.00	2	76.00	76.00	-2	6,155	-0.03%
2021/07/14	2	76.30	0	0.00	75.90	2	6,469	0.03%
2021/07/13	2	78.90	1.6	78.60	77.50	0.4	6,575	0.01%
2021/07/12	0	0.00	11	78.12	78.30	-11	6,607	-0.17%
2021/07/07	3	77.27	0	77.00	77.00	3	6,822	0.04%
2021/07/06	0	0.00	2	78.10	78.00	-2	6,965	-0.03%
2021/07/05	0	0.00	1	78.70	79.10	-1	7,200	-0.01%
2021/07/02	0	0.00	21	78.00	77.80	-21	7,272	-0.29%
2021/07/01	0	0.00	0	78.30	76.70	0	7,342	0.00%
2021/06/30	0	0.00	0	78.20	78.50	0	7,399	0.00%
2021/06/29	0	0.00	2	77.50	77.50	-2	7,484	-0.03%
2021/06/28	6	78.68	17	78.63	78.20	-11	7,517	-0.15%
2021/06/25	11	80.35	14	79.63	79.60	-3	7,529	-0.04%
2021/06/24	15	79.91	5	80.40	79.70	10	7,529	0.13%
2021/06/23	12.1	79.71	35	79.43	79.40	-22.9	7,520	-0.30%
2021/06/22	12	79.06	25	79.00	79.40	-13	7,527	-0.17%
2021/06/21	7	80.40	8.3	79.87	79.70	-1.3	7,593	-0.02%
2021/06/18	17	79.97	16	79.63	78.20	1	7,613	0.01%
2021/06/17	4	77.02	6	79.00	80.00	-2	7,505	-0.03%
2021/06/16	0	0.00	1	76.80	76.60	-1	7,592	-0.01%
2021/06/15	0	0.00	1.3	76.68	77.50	-1.3	7,667	-0.02%
2021/06/11	0	0.00	5	76.12	76.30	-5	7,731	-0.06%
2021/06/10	2	75.15	1	75.30	75.20	1	7,783	0.01%
2021/06/09	2	75.20	0	0.00	74.60	2	7,867	0.03%
2021/06/08	1	76.10	1	76.40	76.10	0	7,877	0.00%
2021/06/07	11.1	75.84	9	75.69	77.00	2.1	7,884	0.03%
2021/06/03	3	76.67	0	0.00	76.50	3	7,972	0.04%
2021/06/02	0	0.00	0.2	76.16	76.30	-0.2	8,151	0.00%
2021/05/31	1	75.80	1	75.70	75.50	0	8,555	0.00%
2021/05/28	4.1	75.76	30	75.84	76.00	-25.9	9,043	-0.29%
2021/05/26	1.1	71.73	6	73.10	73.10	-4.9	9,156	-0.05%
2021/05/25	1.1	71.11	4	71.00	70.80	-2.9	9,256	-0.03%
2021/05/24	0.1	70.50	1	70.00	70.90	-0.9	9,310	-0.01%
2021/05/21	14.1	69.31	15.7	69.21	69.30	-1.6	9,384	-0.02%
2021/05/20	33	68.95	13	68.78	69.10	20	9,449	0.21%
2021/05/19	7	66.87	3	66.93	66.80	4	9,421	0.04%
2021/05/18	11.6	65.59	9	68.11	68.20	2.6	9,433	0.03%
2021/05/17	8	65.08	12	64.78	64.80	-4	9,396	-0.04%
2021/05/14	6	63.85	0	0.00	61.80	6	9,156	0.07%
2021/05/13	2.2	61.93	0	0.00	61.80	2.2	9,102	0.02%
2021/05/12	12.1	65.59	21	68.30	64.20	-8.9	9,007	-0.10%
2021/05/11	0.3	73.20	2.5	72.26	71.20	-2.3	8,858	-0.03%
2021/05/10	0.8	75.93	20	76.54	76.30	-19.3	8,857	-0.22%
2021/05/07	2	74.25	2.5	74.22	74.90	-0.5	8,907	-0.01%
2021/05/06	4	73.35	1.1	72.52	72.90	2.9	9,028	0.03%
2021/05/05	3.5	72.25	0	0.00	72.00	3.5	9,040	0.04%
2021/05/04	8.5	74.71	3	73.93	73.00	5.5	9,100	0.06%
2021/05/03	11	78.54	0	79.20	77.90	11	9,052	0.12%
2021/04/29	3.1	81.30	3	81.20	80.80	0.1	9,174	0.00%
2021/04/28	15	81.31	0	0.00	81.30	15	9,278	0.16%
2021/04/27	40	81.70	1	82.00	81.70	39	9,791	0.40%
2021/04/26	4	82.10	1	82.10	82.10	3	9,888	0.03%
2021/04/23	10	82.80	11	83.32	82.70	-1	9,983	-0.01%
2021/04/22	23.7	83.99	2.3	83.70	82.30	21.4	10,015	0.21%
2021/04/21	11	84.50	4	85.68	83.40	7	9,934	0.07%
2021/04/20	12	85.25	10.3	85.93	86.00	1.7	9,803	0.02%
2021/04/19	1	84.40	8	84.31	84.00	-7	9,789	-0.07%
2021/04/16	2	82.00	0	0.00	81.90	2	9,788	0.02%
2021/04/14	14	80.99	32.5	81.20	81.20	-18.5	10,053	-0.18%
2021/04/13	4	82.10	4	82.30	81.60	0	10,045	0.00%
2021/04/12	17	84.02	1	83.90	82.30	16	10,087	0.16%
2021/04/09	35	84.58	32	84.65	83.60	3	10,053	0.03%
2021/04/08	4	83.18	0	0.00	82.90	4	9,934	0.04%
2021/04/06	1	82.90	0	0.00	82.90	1	10,037	0.01%
2021/04/01	1	81.90	0	0.00	81.70	1	10,090	0.01%
2021/03/31	3	82.27	5	82.10	82.10	-2	10,134	-0.02%
2021/03/30	0.1	83.40	0	0.00	83.00	0.1	10,210	0.00%
2021/03/29	1	84.20	2	84.25	83.50	-1	10,311	-0.01%
2021/03/25	1	83.00	2	83.15	83.00	-1	10,576	-0.01%
2021/03/24	2	83.20	1	84.50	83.10	1	10,717	0.01%
2021/03/23	23	84.68	6	85.13	84.10	17	10,757	0.16%
2021/03/22	7	83.61	1	83.10	84.50	6	10,753	0.06%
2021/03/19	26	83.95	3	84.00	83.70	23	10,853	0.21%
2021/03/18	14	85.85	20	85.71	85.70	-6	10,791	-0.06%
2021/03/16	3	84.97	1	84.90	85.00	2	10,968	0.02%
2021/03/15	2	85.00	0	0.00	84.70	2	11,109	0.02%
2021/03/12	1	83.70	2	83.80	83.70	-1	11,217	-0.01%
2021/03/11	1	83.10	1.5	83.34	83.80	-0.5	11,408	0.00%
2021/03/09	1	81.80	2	81.25	82.30	-1	11,808	-0.01%
2021/03/08	9	83.50	5	85.12	83.10	4	11,923	0.03%
2021/03/05	4	86.75	3	86.27	86.00	1	11,813	0.01%
2021/03/04	3	88.43	2	88.60	88.00	1	11,800	0.01%
2021/03/03	31	86.69	55	88.03	86.90	-24	11,497	-0.21%
2021/03/02	4	85.90	1	85.90	84.70	3	10,728	0.03%
2021/02/26	5	85.18	25	85.29	85.80	-20	10,785	-0.19%
2021/02/25	22	86.89	116	86.04	86.10	-94	10,882	-0.86%	大賣/
2021/02/24	24	86.22	21.5	86.09	85.50	2.5	10,861	0.02%
2021/02/23	14	84.89	10	85.64	85.50	4	10,941	0.04%
2021/02/22	104	85.51	4.1	85.71	85.20	99.9	11,050	0.90%	大買/
2021/02/19	3	84.60	7	84.69	84.00	-4	11,093	-0.04%
2021/02/18	3	84.07	2.5	84.02	83.80	0.5	11,244	0.00%
2021/02/17	7	82.71	11	83.37	84.20	-4	11,427	-0.04%
2021/02/05	0.1	80.60	0	0.00	80.60	0.1	11,468	0.00%
2021/02/04	6	80.33	0	0.00	80.00	6	11,811	0.05%
2021/02/03	0	0.00	0.2	81.10	80.40	-0.2	12,214	0.00%
2021/02/02	7	80.90	24	81.10	81.20	-17	12,580	-0.14%
2021/02/01	1	80.60	0	0.00	80.80	1	12,892	0.01%
2021/01/29	3.3	83.20	0.5	83.10	82.50	2.8	13,188	0.02%
2021/01/28	7	83.33	0	0.00	83.10	7	13,491	0.05%
2021/01/27	6.5	83.70	3	84.80	84.90	3.5	13,657	0.03%
2021/01/26	3	84.97	25.5	85.72	83.80	-22.5	14,290	-0.16%
2021/01/25	15	86.48	6.1	86.58	86.20	8.9	14,724	0.06%
2021/01/22	21	87.41	28.4	87.73	88.30	-7.4	15,040	-0.05%
2021/01/21	6	86.13	9.5	86.69	85.20	-3.5	14,644	-0.02%
2021/01/20	19	86.75	22	87.55	85.00	-3	14,981	-0.02%
2021/01/19	5	82.74	12	83.56	84.00	-7	12,243	-0.06%
2021/01/18	6	81.72	8	82.09	82.30	-2	12,257	-0.02%
2021/01/15	2	80.75	13	81.48	79.90	-11	12,353	-0.09%
2021/01/14	0	0.00	5	82.18	82.30	-5	13,122	-0.04%
2021/01/13	5	80.00	2.5	80.74	80.50	2.5	14,496	0.02%
2021/01/12	7	79.56	9	78.93	77.40	-2	15,443	-0.01%
2021/01/11	9	83.56	1	82.30	82.80	8	13,101	0.06%
2021/01/08	13	85.00	13	84.10	84.50	0	15,124	0.00%