富采 (3714)-華南永昌-南京券商分點個股進出

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

富采

(3714)

可現股當沖

股價
42.60
漲跌
▼0.60
漲幅
-1.39%
成交量
2,831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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	0	0.00	20	42.95	42.60	-20	2,330	-0.86%
2024/05/02	0	0.00	3	43.20	43.20	-3	2,301	-0.13%
2024/04/30	0	0.00	3	42.55	42.85	-3	2,285	-0.13%
2024/04/29	5	42.58	10.1	42.65	42.90	-5.1	2,278	-0.22%
2024/04/26	13	41.15	4	41.51	41.15	9	2,234	0.40%
2024/04/25	5	40.30	0	0.00	40.40	5	2,153	0.23%
2024/04/24	10	39.93	0	0.00	40.30	10	2,143	0.47%
2024/04/22	0	0.00	1	39.45	39.50	-1	2,200	-0.05%
2024/04/19	0	0.00	11	38.74	38.55	-11	2,174	-0.51%
2024/04/17	0	0.00	3	39.15	39.40	-3	2,144	-0.14%
2024/04/16	0.1	39.50	0	0.00	38.85	0.1	2,150	0.00%
2024/04/15	0.1	40.40	1	40.50	40.20	-0.9	2,150	-0.04%
2024/04/12	0	40.05	0	0.00	40.10	0	2,277	0.00%
2024/04/11	1	39.95	0	0.00	40.60	1	2,264	0.04%
2024/04/10	0	0.00	6	39.93	39.90	-6	2,195	-0.27%
2024/04/08	0.1	38.60	22	38.55	38.55	-21.9	2,167	-1.01%
2024/04/01	0	0.00	1	39.50	39.50	-1	2,199	-0.05%
2024/03/29	6	38.38	5	38.30	38.30	1	2,202	0.05%
2024/03/27	0	0.00	0	38.80	39.00	0	2,225	0.00%
2024/03/26	5.1	38.84	3	39.60	38.60	2.1	2,198	0.09%
2024/03/25	2	39.90	1	39.95	39.80	1	2,143	0.05%
2024/03/22	0	0.00	0.1	40.06	40.05	-0.1	2,130	0.00%
2024/03/21	0	40.32	0	0.00	40.25	0	2,121	0.00%
2024/03/20	1	39.90	10	40.05	39.90	-9	2,123	-0.42%
2024/03/19	0	40.25	0	0.00	39.90	0	2,111	0.00%
2024/03/18	1	40.00	0	0.00	40.00	1	2,096	0.05%
2024/03/15	0	39.90	0	0.00	39.65	0	2,075	0.00%
2024/03/14	3	40.02	0	0.00	39.90	3	2,045	0.15%
2024/03/13	0	40.35	0	0.00	40.20	0	2,022	0.00%
2024/03/11	0	40.75	0	0.00	40.70	0	1,992	0.00%
2024/03/08	5	40.05	12	40.05	40.15	-7	1,979	-0.35%
2024/03/07	3.1	40.94	1	40.95	40.95	2.1	1,919	0.11%
2024/03/06	0	41.90	10	41.75	41.95	-10	1,868	-0.54%
2024/03/05	1	41.40	20	42.24	42.35	-19	1,845	-1.03%
2024/03/04	0	41.71	0	0.00	41.50	0	1,815	0.00%
2024/03/01	2	42.25	1	42.05	42.00	1	1,773	0.06%
2024/02/29	2	42.70	1	42.70	42.90	1	1,732	0.06%
2024/02/27	1	43.30	41.1	43.01	43.00	-40.1	1,707	-2.35%
2024/02/26	1	44.45	1	44.10	43.45	0	1,700	0.00%
2024/02/23	5	44.40	0	0.00	44.30	5	1,672	0.30%
2024/02/22	2	45.37	2	44.95	44.95	0	1,673	0.00%
2024/02/21	1	44.95	0	0.00	44.65	1	1,669	0.06%
2024/02/20	1	44.80	0	0.00	44.75	1	1,667	0.06%
2024/02/19	2	45.00	9	45.02	45.10	-7	1,666	-0.42%
2024/02/16	0	0.00	1	43.65	43.70	-1	1,655	-0.06%
2024/02/15	0	0.00	1	43.10	43.35	-1	1,639	-0.06%
2024/02/05	0	42.15	0	0.00	41.95	0	1,596	0.00%
2024/02/02	0	42.50	0	0.00	42.40	0	1,587	0.00%
2024/02/01	0	0.00	17	42.19	42.30	-17	1,582	-1.07%
2024/01/31	10	42.05	0	0.00	42.05	10	1,576	0.63%
2024/01/30	4	42.00	0	0.00	42.00	4	1,569	0.25%
2024/01/26	1	43.00	0	0.00	42.95	1	1,570	0.06%
2024/01/23	10	43.17	11.2	43.36	42.85	-1.2	1,631	-0.07%
2024/01/22	21	41.94	17	41.84	42.60	4	1,614	0.25%
2024/01/19	0	0.00	2	42.83	43.05	-2	1,569	-0.13%
2024/01/18	0	42.97	5	42.86	42.50	-5	1,564	-0.32%
2024/01/17	8.1	42.95	1	42.52	42.60	7	1,551	0.45%
2024/01/16	1	43.35	0	43.75	43.65	1	1,514	0.07%
2024/01/12	1	44.35	0	0.00	44.35	1	1,491	0.07%
2024/01/09	0.1	45.70	5	45.78	45.25	-4.9	1,551	-0.32%
2024/01/08	3	47.30	4	47.93	46.60	-1	1,523	-0.06%
2024/01/02	6	46.43	1	46.35	46.35	5	1,371	0.36%
2023/12/29	5	46.10	0.3	46.15	46.30	4.8	1,373	0.35%
2023/12/28	10	46.25	0	46.20	46.15	10	1,391	0.72%
2023/12/27	0	0.00	2	46.60	46.25	-2	1,379	-0.15%
2023/12/26	2	45.68	0	0.00	46.10	2	1,356	0.15%
2023/12/25	10	45.10	4	45.53	45.60	6	1,334	0.45%
2023/12/19	3	43.40	8	43.55	43.40	-5	1,278	-0.39%
2023/12/18	3	45.08	0	0.00	44.65	3	1,273	0.24%
2023/12/15	0	45.60	2	45.55	45.35	-2	1,268	-0.16%
2023/12/14	2	45.50	0	0.00	45.20	2	1,257	0.16%
2023/12/13	0	44.55	0	0.00	44.70	0	1,247	0.00%
2023/12/07	8.1	44.48	4	45.10	44.25	4.1	1,277	0.32%
2023/12/06	0	0.00	1.6	45.04	44.95	-1.6	1,274	-0.13%
2023/12/04	0	45.80	1	46.10	45.60	-1	1,269	-0.08%
2023/12/01	0	0.00	2	46.20	45.50	-2	1,285	-0.16%
2023/11/30	6	45.90	5	45.91	45.85	1	1,280	0.08%
2023/11/29	0	0.00	0.2	45.85	45.85	-0.2	1,280	-0.01%
2023/11/28	0	0.00	0	45.20	45.75	0	1,292	0.00%
2023/11/24	6	45.55	0	0.00	45.60	6	1,284	0.47%
2023/11/23	15	45.92	1	45.70	45.35	14	1,285	1.09%
2023/11/22	0	0.00	2	45.15	45.15	-2	1,267	-0.16%
2023/11/21	0	45.10	0	0.00	45.05	0	1,267	0.00%
2023/11/20	10	45.00	1	45.10	45.05	9	1,259	0.71%
2023/11/17	1	44.85	1	44.85	44.70	0	1,245	0.00%
2023/11/16	1	44.55	0	0.00	44.60	1	1,246	0.08%
2023/11/15	1	44.80	2	44.55	44.55	-1	1,253	-0.08%
2023/11/10	3	42.67	0	0.00	42.65	3	1,257	0.24%
2023/11/09	1	43.30	0	0.00	43.15	1	1,263	0.08%
2023/11/08	0	0.00	14	43.68	43.65	-14	1,303	-1.07%
2023/11/07	1	43.20	0	43.55	43.20	1	1,324	0.08%
2023/11/06	0	0.00	17	43.72	43.65	-17	1,361	-1.25%
2023/11/01	1	43.50	1	43.85	42.25	0	1,415	0.00%
2023/10/26	1.1	41.71	0	41.90	41.70	1	1,598	0.07%
2023/10/25	0	0.00	5	42.65	42.50	-5	1,602	-0.31%
2023/10/24	1	42.10	5	42.05	42.10	-4	1,619	-0.25%
2023/10/18	5	42.26	0	0.00	43.40	5	1,650	0.30%
2023/10/13	0	43.40	0	0.00	43.45	0	1,616	0.00%
2023/10/12	4	44.00	0	0.00	43.80	4	1,635	0.24%
2023/10/11	0	43.65	0	0.00	43.65	0	1,645	0.00%
2023/10/05	1	43.85	1	43.95	43.90	0	1,682	0.00%
2023/10/04	6	42.80	1	42.75	42.85	5	1,694	0.30%
2023/10/03	11	44.78	0	0.00	43.85	11	1,690	0.65%
2023/10/02	0	0.00	0	44.20	44.15	0	1,720	0.00%
2023/09/28	0.1	44.40	0	0.00	43.90	0.1	1,759	0.00%
2023/09/27	1	44.20	0	44.40	44.20	1	1,773	0.06%
2023/09/26	2	44.40	0	45.00	44.40	2	1,788	0.11%
2023/09/25	0	0.00	1	45.05	44.90	-1	1,794	-0.06%
2023/09/22	1	44.80	2	44.45	45.00	-1	1,800	-0.06%
2023/09/21	4	44.60	4	44.55	44.60	0	1,810	0.00%
2023/09/20	0	0.00	0	45.90	45.70	0	1,807	0.00%
2023/09/19	4	45.80	1	45.90	45.80	3	1,845	0.16%
2023/09/18	0.1	46.70	0	46.80	46.60	0.1	1,858	0.01%
2023/09/15	0	0.00	0	47.20	46.40	0	1,901	0.00%
2023/09/13	1	46.15	0	0.00	46.10	1	2,019	0.05%
2023/09/11	0	0.00	1	45.50	45.30	-1	2,084	-0.05%
2023/09/08	0.2	45.70	1	45.50	45.45	-0.8	2,196	-0.04%
2023/09/06	3	46.30	0	0.00	46.30	3	2,261	0.13%
2023/09/05	1	46.45	0	0.00	46.40	1	2,265	0.04%
2023/09/01	2	46.85	0	0.00	46.70	2	2,337	0.09%
2023/08/30	10	45.55	1.2	45.78	45.80	8.8	2,411	0.36%
2023/08/24	1	45.00	0	0.00	45.00	1	2,643	0.04%
2023/08/21	1	44.65	0	0.00	44.65	1	2,670	0.04%
2023/08/16	0	0.00	32	44.36	44.70	-32	2,684	-1.19%
2023/08/14	4	45.85	11	45.33	45.25	-7	2,674	-0.26%
2023/08/11	10	46.85	0	0.00	46.60	10	2,659	0.38%
2023/08/10	4	47.13	1	47.20	46.85	3	2,652	0.11%
2023/08/09	0	0.00	2	47.93	48.00	-2	2,636	-0.08%
2023/08/08	20	48.18	0	0.00	48.10	20	2,635	0.76%
2023/08/07	0	0.00	0.1	49.36	49.20	-0.1	2,614	0.00%
2023/08/04	0	50.30	0	0.00	49.80	0	2,602	0.00%
2023/08/02	3	50.60	0	0.00	50.80	3	2,582	0.12%
2023/08/01	1	51.61	44	52.10	51.60	-43	2,620	-1.64%
2023/07/31	1	49.60	0	0.00	49.45	1	2,515	0.04%
2023/07/28	0.1	49.55	7	49.55	49.55	-6.9	2,500	-0.28%
2023/07/27	0	0.00	10	49.85	49.95	-10	2,504	-0.40%
2023/07/26	1	48.70	10	49.20	48.80	-9	2,499	-0.36%
2023/07/24	1	48.45	4	48.40	48.45	-3	2,521	-0.12%
2023/07/21	10	49.60	0	0.00	49.15	10	2,528	0.40%
2023/07/19	0	0.00	0	49.55	49.10	0	2,594	0.00%
2023/07/18	0	50.20	0	0.00	49.50	0	2,641	0.00%
2023/07/17	0	49.00	3	50.37	50.50	-3	2,696	-0.11%
2023/07/14	2	49.00	12	49.10	48.90	-10	2,714	-0.37%
2023/07/13	2	49.08	0	0.00	48.80	2	2,804	0.07%
2023/07/10	0	49.40	0	0.00	49.00	0	2,904	0.00%
2023/07/07	1	49.45	13.2	49.46	49.45	-12.2	2,932	-0.41%
2023/07/06	0	51.00	0	0.00	50.30	0	2,992	0.00%
2023/07/05	0	0.00	0.8	51.23	51.10	-0.8	2,980	-0.03%
2023/07/04	0	51.70	0	0.00	51.40	0	2,987	0.00%
2023/07/03	1	51.80	0	0.00	51.60	1	3,013	0.03%
2023/06/30	0	0.00	2	51.80	52.00	-2	3,065	-0.07%
2023/06/28	0	0.00	50	51.33	51.20	-50	3,222	-1.55%
2023/06/27	5	51.60	12.1	51.52	51.50	-7.1	3,327	-0.21%
2023/06/26	0	0.00	1	53.00	53.10	-1	3,678	-0.03%
2023/06/21	0	0.00	7.2	53.84	53.10	-7.2	4,167	-0.17%
2023/06/20	0	53.40	6	53.85	53.10	-6	4,202	-0.14%
2023/06/19	32	53.42	14.5	53.37	53.80	17.5	4,263	0.41%
2023/06/16	0	51.80	2	52.40	52.20	-2	4,183	-0.05%
2023/06/15	2	51.80	0	0.00	51.70	2	4,154	0.05%
2023/06/14	8	53.55	7	53.79	52.40	1	4,132	0.02%
2023/06/13	31	52.90	1	53.00	53.00	30	4,031	0.74%
2023/06/12	1	51.80	11	51.92	51.90	-10	4,001	-0.25%
2023/06/08	0	0.00	10	52.92	52.40	-10	3,997	-0.25%
2023/06/07	0	52.60	1	53.30	53.00	-1	4,021	-0.02%
2023/06/06	0	0.00	6	52.73	52.70	-6	4,001	-0.15%
2023/06/05	1	52.50	2	52.65	52.60	-1	4,025	-0.02%
2023/06/02	0	0.00	11	51.50	51.40	-11	4,000	-0.27%
2023/06/01	3.1	51.73	0	0.00	51.60	3.1	4,083	0.08%
2023/05/31	7	51.16	1	51.20	51.20	6	4,171	0.14%
2023/05/30	6	51.43	2	52.10	51.70	4	4,221	0.09%
2023/05/29	0	0.00	3	50.10	49.90	-3	4,183	-0.07%
2023/05/26	1	49.50	0	0.00	49.30	1	4,208	0.02%
2023/05/25	3	49.50	0	0.00	49.80	3	4,252	0.07%
2023/05/24	2	49.60	10	49.60	49.70	-8	4,264	-0.19%
2023/05/23	1	49.45	1	49.55	49.55	0	4,253	0.00%
2023/05/22	5	49.46	6	49.23	49.40	-1	4,259	-0.02%
2023/05/19	1	48.50	2	48.80	48.60	-1	4,270	-0.02%
2023/05/18	2	48.43	1	48.45	48.45	1	4,275	0.02%
2023/05/17	1	47.80	1	48.35	48.35	0	4,271	0.00%
2023/05/16	1	47.60	0	0.00	47.60	1	4,252	0.02%
2023/05/12	10	46.82	1	47.05	47.05	9	4,265	0.21%
2023/05/11	1	47.40	1	46.55	46.65	0	4,283	0.00%
2023/05/09	0.1	47.85	0	0.00	47.65	0.1	4,302	0.00%
2023/05/08	9	47.80	3	47.72	47.60	6	4,328	0.14%
2023/05/05	2	49.23	1	49.05	49.05	1	4,276	0.02%
2023/05/03	2	49.50	0	0.00	49.50	2	4,427	0.05%
2023/05/02	4	50.10	0	0.00	50.10	4	4,478	0.09%
2023/04/27	2	49.25	0	49.75	49.35	2	4,492	0.04%
2023/04/25	20	50.97	17	50.13	49.70	3	4,496	0.07%
2023/04/24	0	51.20	0	51.20	51.60	0	4,486	0.00%
2023/04/21	1	51.40	0	53.00	51.00	1	4,586	0.02%
2023/04/20	9	52.96	7	52.36	52.30	2	4,709	0.04%
2023/04/19	0	0.00	1.1	53.70	53.60	-1.1	4,712	-0.02%
2023/04/18	2	54.00	0	0.00	53.90	2	4,725	0.04%
2023/04/17	1	53.80	0	0.00	53.90	1	4,702	0.02%
2023/04/14	2	53.90	6	54.52	53.80	-4	4,682	-0.09%
2023/04/13	5	53.20	0	0.00	53.00	5	4,615	0.11%
2023/04/12	13.1	53.36	4	53.58	53.80	9.1	4,575	0.20%
2023/04/11	7	54.10	32	53.86	54.20	-25	4,542	-0.55%
2023/04/10	1	52.50	0	52.60	52.20	1	4,466	0.02%
2023/04/07	1	52.70	0	52.80	52.40	1	4,439	0.02%
2023/04/06	31	53.11	0	0.00	52.30	31	4,413	0.70%
2023/03/31	7	53.33	7	53.81	53.20	0	4,374	0.00%
2023/03/30	6.5	53.55	6	53.28	53.10	0.5	4,330	0.01%
2023/03/29	14	53.60	20	54.08	53.10	-6	4,316	-0.14%
2023/03/28	6.1	53.94	3.6	53.27	53.30	2.5	4,231	0.06%
2023/03/27	27	55.30	82	56.23	54.00	-55	4,160	-1.32%
2023/03/24	138.1	55.30	75.5	55.38	55.70	62.7	3,841	1.63%	大買/
2023/03/23	14.5	51.41	6	50.83	50.70	8.5	3,376	0.25%
2023/03/22	3.4	50.80	4.5	50.83	51.00	-1.1	3,377	-0.03%
2023/03/21	0	49.49	0	0.00	49.25	0	3,369	0.00%
2023/03/20	0	48.50	0	0.00	48.80	0	3,368	0.00%
2023/03/16	1	47.75	0	0.00	47.75	1	3,406	0.03%
2023/03/14	2	47.85	12	48.17	48.15	-10	3,446	-0.29%
2023/03/13	0	48.25	0	0.00	48.85	0	3,453	0.00%
2023/03/10	7	48.66	0.1	49.75	48.50	6.9	3,450	0.20%
2023/03/09	8	50.20	2	50.30	50.00	6	3,442	0.17%
2023/03/08	0	51.00	2	51.05	51.10	-2	3,450	-0.06%
2023/03/07	14	50.24	0	0.00	50.50	14	3,408	0.41%
2023/03/06	1.1	50.10	4	49.85	50.10	-2.9	3,385	-0.09%
2023/03/03	1.1	46.83	17	46.71	48.65	-15.9	3,309	-0.48%
2023/03/02	2	46.40	1	46.45	46.45	1	3,204	0.03%
2023/03/01	9	47.33	1.1	47.30	47.15	7.9	3,136	0.25%
2023/02/24	10	49.40	10	49.15	49.15	0	3,040	0.00%
2023/02/23	17	50.31	2	49.80	50.10	15	3,013	0.50%
2023/02/22	0	0.00	20	49.18	49.15	-20	2,991	-0.67%
2023/02/21	0	0.00	10	50.10	50.10	-10	3,012	-0.33%
2023/02/17	1	50.10	0	0.00	49.80	1	3,135	0.03%
2023/02/16	1.1	49.40	0	0.00	49.40	1.1	3,203	0.03%
2023/02/15	11	48.66	0	0.00	48.35	11	3,309	0.33%
2023/02/14	0	48.93	0	0.00	48.70	0	3,360	0.00%
2023/02/10	1	49.10	0	48.90	48.60	1	3,575	0.03%
2023/02/09	5	50.06	0	0.00	49.50	5	3,584	0.14%
2023/02/08	5	50.34	0	0.00	50.30	5	3,610	0.14%
2023/02/03	0	50.90	1	50.70	50.50	-1	3,572	-0.03%
2023/02/02	1	51.70	5.6	51.52	51.00	-4.6	3,538	-0.13%
2023/02/01	17	50.62	21	50.77	51.20	-4	3,466	-0.12%
2023/01/31	1	50.00	2	50.50	50.00	-1	3,418	-0.03%
2023/01/30	11	49.49	0	0.00	49.15	11	3,377	0.33%
2023/01/16	6	48.58	0	0.00	48.75	6	3,342	0.18%
2023/01/11	4	50.70	8	50.45	50.20	-4	3,330	-0.12%
2023/01/10	1	49.90	37	49.89	50.10	-36	3,233	-1.11%
2023/01/09	6	48.28	7	48.14	48.35	-1	3,069	-0.03%
2023/01/06	5	46.40	1	46.50	46.25	4	3,021	0.13%
2023/01/05	0	47.85	0	0.00	48.05	0	3,003	0.00%
2022/12/28	0	0.00	0	46.50	45.60	0	3,008	0.00%
2022/12/26	1	46.50	0	0.00	46.40	1	3,021	0.03%
2022/12/23	1	46.45	0	0.00	46.60	1	3,058	0.03%
2022/12/22	1	47.30	0	0.00	47.05	1	3,086	0.03%
2022/12/21	0	47.55	0	0.00	47.00	0	3,128	0.00%
2022/12/20	0	48.60	0.1	47.50	46.75	-0.1	3,162	0.00%
2022/12/19	0	47.60	0	0.00	48.45	0	3,271	0.00%
2022/12/16	0.1	48.50	8	48.22	48.70	-7.9	3,311	-0.24%
2022/12/15	4	48.69	3	49.20	48.85	1	3,281	0.03%
2022/12/14	1	49.10	5	48.89	49.20	-4	3,271	-0.12%
2022/12/13	2	47.20	4	47.68	48.25	-2	3,195	-0.06%
2022/12/12	2	45.95	0	0.00	46.10	2	3,125	0.06%
2022/12/08	0	46.75	0	0.00	46.60	0	3,139	0.00%
2022/12/07	3.1	46.11	1.1	46.51	46.10	2	3,151	0.06%
2022/12/05	1	48.35	3	48.45	48.25	-2	3,117	-0.06%
2022/12/02	3	47.67	6	47.60	47.70	-3	3,101	-0.10%
2022/12/01	1	47.85	6	47.30	47.30	-5	3,097	-0.16%
2022/11/30	0.1	46.65	1	46.85	47.00	-0.9	3,108	-0.03%
2022/11/29	0	0.00	1.1	45.60	45.90	-1.1	3,088	-0.04%
2022/11/28	3	45.25	0	0.00	45.70	3	3,105	0.10%
2022/11/25	4	46.55	1	46.50	45.95	3	3,133	0.10%
2022/11/24	0.1	46.30	4	46.50	46.50	-3.9	3,140	-0.12%
2022/11/22	10	45.55	0	45.35	45.75	10	3,204	0.31%
2022/11/21	2	45.70	4	45.60	45.55	-2	3,213	-0.06%
2022/11/18	2	46.23	0	0.00	45.75	2	3,220	0.06%
2022/11/17	3	46.45	0	0.00	46.50	3	3,202	0.09%
2022/11/16	0	0.00	8	46.20	46.50	-8	3,187	-0.25%
2022/11/15	19	45.65	6	46.17	46.20	13	3,176	0.41%
2022/11/14	2	45.95	4	46.07	46.00	-2	3,231	-0.06%
2022/11/11	18	45.14	17	45.56	44.95	1	3,195	0.03%
2022/11/10	2	44.10	0	0.00	44.45	2	3,173	0.06%
2022/11/09	1.1	44.08	0	0.00	44.25	1.1	3,162	0.04%
2022/11/08	4	43.45	2	43.35	42.95	2	3,088	0.07%
2022/11/07	14	41.10	0	41.35	41.65	14	3,075	0.45%
2022/11/03	1	42.30	0	0.00	42.30	1	3,067	0.03%
2022/11/02	10	42.72	0	0.00	42.45	10	3,087	0.33%
2022/11/01	20	41.40	0	0.00	41.35	20	3,085	0.65%
2022/10/31	20	41.01	0	0.00	41.10	20	3,138	0.64%
2022/10/28	1	42.50	0	0.00	40.55	1	3,167	0.03%
2022/10/27	40	42.60	0	0.00	42.60	40	3,166	1.26%
2022/10/21	0	0.00	1	42.15	42.15	-1	3,345	-0.03%
2022/10/20	1	42.50	6	42.82	43.30	-5	3,516	-0.14%
2022/10/18	0	43.65	0	0.00	43.65	0	3,831	0.00%
2022/10/17	0	42.00	4	41.95	43.00	-4	3,842	-0.10%
2022/10/14	0	42.75	0	0.00	43.00	0	3,880	0.00%
2022/10/13	1	43.00	1	42.05	40.55	0	3,890	0.00%
2022/10/12	0	41.80	0	0.00	42.25	0	3,880	0.00%
2022/10/11	0	0.00	5	42.40	41.90	-5	3,898	-0.13%
2022/10/07	110	43.15	0	0.00	43.05	110	3,897	2.82%	大買/鉅額交易
2022/10/06	0	0.00	2	43.55	43.50	-2	3,908	-0.05%
2022/10/04	0	0.00	4	42.95	43.10	-4	3,920	-0.10%
2022/10/03	1	41.35	1	41.65	41.65	0	3,915	0.00%
2022/09/29	0	40.95	2	40.75	40.90	-2	3,985	-0.05%
2022/09/28	1	40.30	2	40.93	40.05	-1	4,056	-0.02%
2022/09/27	0.1	41.51	0	0.00	41.70	0.1	4,059	0.00%
2022/09/26	7	40.76	27	41.01	40.20	-20	4,066	-0.49%
2022/09/23	10.2	44.63	3	44.22	43.90	7.2	4,046	0.18%
2022/09/21	0	0.00	1	45.80	45.65	-1	4,062	-0.02%
2022/09/16	2	47.00	0	0.00	46.85	2	4,217	0.05%
2022/09/15	1	48.00	0	0.00	47.80	1	4,268	0.02%
2022/09/14	0	48.05	0	0.00	48.15	0	4,373	0.00%
2022/09/13	4	48.96	0	0.00	48.75	4	4,449	0.09%
2022/09/12	2	49.35	0	0.00	49.35	2	4,608	0.04%
2022/09/08	0	0.00	3	48.60	48.85	-3	4,719	-0.06%
2022/09/07	3	48.55	1	48.10	48.15	2	4,792	0.04%
2022/09/06	3	48.60	1	50.60	48.50	2	4,851	0.04%
2022/09/05	8	50.25	8	50.29	50.10	0	4,850	0.00%
2022/09/02	4	51.35	0	0.00	50.80	4	4,900	0.08%
2022/09/01	7.1	51.89	3	52.13	51.60	4.1	4,929	0.08%
2022/08/31	1	51.70	0	0.00	51.60	1	4,911	0.02%
2022/08/30	0	0.00	2	51.10	51.40	-2	4,966	-0.04%
2022/08/29	0	50.20	0.3	50.10	49.90	-0.3	4,957	-0.01%
2022/08/26	0	0.00	2	52.30	51.60	-2	4,968	-0.04%
2022/08/25	0	0.00	1	51.80	51.80	-1	5,039	-0.02%
2022/08/23	0	51.00	13	50.90	50.90	-13	5,206	-0.25%
2022/08/22	8	51.44	6	51.70	51.30	2	5,278	0.04%
2022/08/19	11	52.89	8	52.90	52.70	3	5,298	0.06%
2022/08/18	7	51.53	0	0.00	51.30	7	5,309	0.13%
2022/08/17	0	0.00	0.3	52.30	52.30	-0.3	5,316	-0.01%
2022/08/16	0	51.60	12	51.23	51.40	-12	5,307	-0.23%
2022/08/15	2	51.20	8	51.05	51.30	-6	5,343	-0.11%
2022/08/12	1	50.00	4	50.30	50.40	-3	5,469	-0.05%
2022/08/11	1	48.85	5	49.00	49.10	-4	5,628	-0.07%
2022/08/10	6.1	47.71	0	0.00	47.60	6.1	5,761	0.11%
2022/08/03	3	47.07	1	47.00	46.95	2	6,057	0.03%
2022/08/02	19	47.62	1	47.95	47.50	18	6,116	0.29%
2022/08/01	2	49.15	3	49.15	49.45	-1	6,186	-0.02%
2022/07/29	0	0.00	17	49.44	49.45	-17	6,219	-0.27%
2022/07/28	0	0.00	4	48.89	48.70	-4	6,266	-0.06%
2022/07/27	26.1	49.45	16	49.69	49.65	10.1	6,253	0.16%
2022/07/26	56	52.49	9	53.30	51.60	47.1	6,171	0.76%
2022/07/25	2	51.10	3	51.40	51.60	-1	5,855	-0.02%
2022/07/22	1	51.10	1	51.50	51.20	0	5,928	0.00%
2022/07/21	2	51.55	7	51.34	51.70	-5	6,093	-0.08%
2022/07/20	0	0.00	3	50.97	50.60	-3	6,118	-0.05%
2022/07/19	0	0.00	3	50.60	50.50	-3	6,239	-0.05%
2022/07/18	38	50.37	14	50.10	50.40	24	6,351	0.38%
2022/07/15	24	49.18	0	0.00	49.30	24	6,377	0.38%
2022/07/14	5	48.35	0	0.00	48.55	5	6,424	0.08%
2022/07/12	0	0.00	10	47.05	46.10	-10	6,520	-0.15%
2022/07/11	10	48.58	0	0.00	48.55	10	6,623	0.15%
2022/07/07	0	0.00	5	47.12	47.85	-5	6,678	-0.07%
2022/07/06	4	46.25	260	46.02	45.65	-256	6,726	-3.81%	大賣/鉅額交易
2022/07/01	2	50.35	20	48.70	47.55	-18	6,997	-0.26%
2022/06/30	1	50.70	3	51.20	50.70	-2	6,946	-0.03%
2022/06/29	25	52.34	24	52.63	52.60	1	6,934	0.01%
2022/06/28	0	0.00	8	52.39	52.40	-8	6,962	-0.11%
2022/06/27	1	52.20	0	0.00	52.10	1	7,128	0.01%
2022/06/24	1	52.10	0	0.00	51.00	1	7,542	0.01%
2022/06/22	13	50.28	21	49.90	49.70	-8	7,538	-0.11%
2022/06/21	23	51.75	2	52.00	52.00	21	7,515	0.28%
2022/06/20	7.1	50.29	4	50.05	49.30	3.1	7,558	0.04%
2022/06/17	6	52.62	1	52.40	52.10	5	7,487	0.07%
2022/06/16	7	54.96	5	54.38	53.90	2	7,518	0.03%
2022/06/15	6	56.93	0	0.00	56.50	6	7,647	0.08%
2022/06/14	9	57.07	3	57.57	57.40	6	7,829	0.08%
2022/06/13	5	57.72	1	58.50	57.50	4	7,996	0.05%
2022/06/10	7	59.57	2	59.60	59.60	5	8,249	0.06%
2022/06/09	5	60.56	3	60.57	60.70	2	8,367	0.02%
2022/06/08	9	61.03	1	61.90	60.40	8	8,512	0.09%
2022/06/07	39	61.88	52	61.79	61.90	-13	8,811	-0.15%
2022/06/06	10	61.86	3	62.70	62.60	7	9,027	0.08%
2022/06/02	8	62.53	5	63.00	62.30	3	9,578	0.03%
2022/06/01	5	62.96	10	63.04	62.90	-5	10,022	-0.05%
2022/05/31	5	63.94	1	64.30	63.50	4	10,685	0.04%
2022/05/30	8	63.88	11	64.06	64.10	-3	10,894	-0.03%
2022/05/27	3	63.13	1.1	63.11	63.00	1.9	11,305	0.02%
2022/05/26	25	62.69	17	63.25	62.50	8	11,909	0.07%
2022/05/25	0	0.00	3	62.87	62.60	-3	13,324	-0.02%
2022/05/24	4	61.60	9	61.53	61.40	-5	13,840	-0.04%
2022/05/23	0	0.00	2	62.90	62.50	-2	14,306	-0.01%
2022/05/20	12.1	62.63	10.2	62.90	63.00	1.9	15,161	0.01%
2022/05/19	16.2	63.05	26.1	63.32	63.80	-9.9	15,365	-0.06%
2022/05/18	38	61.91	24	62.55	61.80	14	15,854	0.09%
2022/05/17	6.1	61.83	26	61.57	62.50	-19.9	16,321	-0.12%
2022/05/16	2	59.75	2	60.10	59.60	0	17,397	0.00%
2022/05/13	0	0.00	25.2	58.86	59.10	-25.2	18,237	-0.14%
2022/05/12	30	58.27	5	57.58	57.50	25	18,911	0.13%
2022/05/11	6	57.82	1	58.00	58.00	5	19,436	0.03%
2022/05/10	12	58.13	21	58.59	58.90	-9	20,231	-0.04%
2022/05/09	35	57.98	0	0.00	57.10	35	21,633	0.16%
2022/05/06	4	60.38	34	60.15	60.80	-30	22,152	-0.14%
2022/05/05	1	60.50	4	60.90	60.60	-3	22,940	-0.01%
2022/05/03	2	60.70	4	60.05	60.50	-2	24,349	-0.01%
2022/04/29	5	59.10	3	60.40	58.70	2	25,173	0.01%
2022/04/28	30	58.90	25	59.17	58.90	5	25,896	0.02%
2022/04/27	38	57.72	41	58.16	57.90	-3	27,075	-0.01%
2022/04/26	5	59.46	1	59.90	59.20	4	28,268	0.01%
2022/04/25	27	59.18	3	59.27	59.10	24	29,290	0.08%
2022/04/22	2.1	62.77	0	0.00	62.10	2.1	30,060	0.01%
2022/04/21	2	62.40	5	61.98	62.10	-3	30,703	-0.01%
2022/04/20	27	62.24	17	62.19	62.10	10	31,446	0.03%
2022/04/19	16	62.94	16	63.51	62.40	0	32,364	0.00%
2022/04/18	17	62.45	12	62.35	62.30	5	33,514	0.01%
2022/04/15	15	63.48	6	63.73	62.90	9	34,592	0.03%
2022/04/14	12	65.19	2	65.10	65.50	10	35,611	0.03%
2022/04/13	42	65.78	5.1	65.46	65.80	36.9	36,100	0.10%
2022/04/12	15	65.32	22	65.22	64.80	-7	36,756	-0.02%
2022/04/11	20	66.16	12	66.44	65.50	8	36,704	0.02%
2022/04/08	2	68.55	10	68.80	68.60	-8	36,499	-0.02%
2022/04/07	7	69.36	2	68.85	68.40	5	36,448	0.01%
2022/04/06	0	0.00	1	70.30	70.40	-1	36,319	0.00%
2022/04/01	0	0.00	0	71.80	71.20	0	36,277	0.00%
2022/03/31	6	71.90	0.6	72.17	71.50	5.4	36,243	0.01%
2022/03/30	24	73.03	9	72.61	72.20	15	36,175	0.04%
2022/03/29	34.5	73.72	45	73.50	73.90	-10.5	35,984	-0.03%
2022/03/28	0	70.15	6	69.73	69.80	-6	35,529	-0.02%
2022/03/25	12.5	70.81	0	0.00	70.70	12.5	35,455	0.04%
2022/03/24	1	72.00	1	71.30	72.10	0	35,367	0.00%
2022/03/23	2	72.15	24	72.02	71.60	-22	35,323	-0.06%
2022/03/22	23	71.76	23	71.64	71.80	0	35,238	0.00%
2022/03/21	13.1	71.67	18	72.14	72.30	-4.9	35,157	-0.01%
2022/03/18	14	71.03	10	71.65	71.80	4	35,096	0.01%
2022/03/17	28	71.30	35	71.29	71.60	-7	34,960	-0.02%
2022/03/16	34.1	70.14	30	68.60	68.50	4.1	34,790	0.01%
2022/03/15	7	68.73	2.4	68.53	69.40	4.6	34,637	0.01%
2022/03/14	17	71.36	11	71.25	71.20	6	34,394	0.02%
2022/03/11	21	71.64	1	70.80	71.10	20	34,263	0.06%
2022/03/10	47	71.13	29	71.13	71.00	18	34,145	0.05%
2022/03/09	14	69.54	29	69.83	69.90	-15	33,836	-0.04%
2022/03/08	42	70.30	19	69.36	68.60	23	33,819	0.07%
2022/03/07	33.2	71.96	54	71.82	71.30	-20.8	33,300	-0.06%
2022/03/04	130.3	75.65	115	75.86	74.30	15.3	32,853	0.05%	大買/大賣/
2022/03/03	64	79.09	30	79.33	78.70	34	32,178	0.11%
2022/03/02	56.5	78.49	56	78.69	78.50	0.5	31,991	0.00%
2022/03/01	78	79.61	80	79.76	80.10	-2	31,546	-0.01%
2022/02/25	161.3	80.96	117	81.83	79.00	44.3	30,972	0.14%	大買/大賣/
2022/02/24	54.2	87.58	73	86.55	85.80	-18.8	29,671	-0.06%
2022/02/23	47	89.04	41	89.30	90.30	6	29,280	0.02%
2022/02/22	88.1	89.30	78	88.56	86.90	10.1	28,803	0.04%
2022/02/21	30	89.18	14	89.07	88.40	16	27,971	0.06%
2022/02/18	41.5	89.73	28.1	90.17	90.30	13.4	27,695	0.05%
2022/02/17	39	92.18	45	92.58	92.00	-6	27,061	-0.02%
2022/02/16	69.2	94.92	48.3	93.85	91.80	20.9	26,492	0.08%
2022/02/15	95.3	97.72	24.3	97.56	95.30	71	25,583	0.28%
2022/02/14	28	98.74	64.5	99.27	100.00	-36.5	25,125	-0.15%
2022/02/11	49	100.90	41	100.93	100.00	8	24,836	0.03%
2022/02/10	59.1	101.35	32	101.34	101.00	27.1	24,267	0.11%
2022/02/09	112.5	99.37	101	99.69	103.50	11.5	23,517	0.05%	大買/大賣/
2022/02/08	21	93.97	37.5	94.98	94.80	-16.5	22,098	-0.07%
2022/02/07	120	92.61	130	92.65	93.40	-10	21,517	-0.05%	大買/大賣/
2022/01/26	49	89.33	53	89.48	90.00	-4	20,715	-0.02%
2022/01/25	52.8	89.23	93.6	89.47	86.60	-40.8	20,009	-0.20%
2022/01/24	66	90.98	49	91.63	90.80	17	19,444	0.09%
2022/01/21	53.5	93.78	27	92.65	91.80	26.5	18,561	0.14%
2022/01/20	149	95.98	135.8	95.72	96.50	13.2	17,831	0.07%	大買/大賣/
2022/01/19	61.3	94.47	84	94.93	95.90	-22.7	16,595	-0.14%
2022/01/18	57	93.80	36	93.44	91.60	21	15,243	0.14%
2022/01/17	74.6	91.75	109.5	91.59	94.20	-34.9	14,151	-0.25%	大賣/
2022/01/14	46	87.88	21	88.31	88.00	25	13,253	0.19%
2022/01/13	47.7	90.92	29	92.19	88.60	18.7	12,515	0.15%
2022/01/12	71.1	93.15	67.5	93.86	92.70	3.6	11,747	0.03%
2022/01/11	65	93.86	62.2	93.70	92.70	2.9	10,845	0.03%
2022/01/10	128.1	92.57	64.2	92.47	94.20	63.9	9,689	0.66%	大買/
2022/01/07	46	88.31	60.1	88.44	89.10	-14.1	8,554	-0.16%
2022/01/06	18	84.34	72.6	84.56	85.20	-54.6	7,408	-0.74%
2022/01/05	21	83.66	55	83.06	84.10	-34	6,874	-0.49%
2022/01/04	6	78.78	0	0.00	79.40	6	6,190	0.10%
2022/01/03	4	77.98	17	78.47	79.00	-13	6,155	-0.21%
2021/12/30	6	76.50	0	0.00	76.70	6	6,102	0.10%
2021/12/29	0	0.00	2	77.40	77.10	-2	6,164	-0.03%
2021/12/28	10	76.85	0	0.00	76.70	10	6,198	0.16%
2021/12/27	0	0.00	2	77.70	77.50	-2	6,224	-0.03%
2021/12/24	2	76.60	0	0.00	76.20	2	6,253	0.03%
2021/12/23	1	76.20	1	76.70	76.80	0	6,263	0.00%
2021/12/22	2	76.20	2	75.90	75.90	0	6,285	0.00%
2021/12/20	1	75.80	0	0.00	75.80	1	6,313	0.02%
2021/12/17	4	76.50	2	77.80	76.50	2	6,360	0.03%
2021/12/16	2.1	77.71	3	78.03	78.10	-0.9	6,379	-0.01%
2021/12/15	1	76.80	5.1	77.00	76.90	-4.1	6,387	-0.06%
2021/12/14	5	77.02	5	76.90	76.80	0	6,431	0.00%
2021/12/13	0	0.00	36	79.18	79.50	-36	6,391	-0.56%
2021/12/10	6	77.45	1	77.80	77.30	5	6,414	0.08%
2021/12/09	0	0.00	6	79.33	78.50	-6	6,350	-0.09%
2021/12/08	5	78.60	0.4	78.30	78.30	4.6	6,306	0.07%
2021/12/07	1	80.00	13	79.57	79.30	-12	6,251	-0.19%
2021/12/06	3	80.43	12.1	79.45	80.20	-9.1	6,240	-0.15%
2021/12/03	0	79.30	5	79.80	79.40	-5	6,300	-0.08%
2021/12/02	15.1	79.80	14	81.11	79.10	1.1	6,285	0.02%
2021/12/01	1	79.00	6	79.33	79.60	-5	6,132	-0.08%
2021/11/30	10	78.50	11	77.74	77.40	-1	6,133	-0.02%
2021/11/29	3	75.20	4	75.00	75.30	-1	6,152	-0.02%
2021/11/26	2	76.25	1	76.20	76.00	1	6,160	0.02%
2021/11/25	0	0.00	13	77.86	78.00	-13	6,182	-0.21%
2021/11/24	26	79.80	0	0.00	78.70	26	6,157	0.42%
2021/11/23	17	81.98	21	82.57	80.20	-4	6,120	-0.07%
2021/11/22	30	81.10	7	81.36	80.40	23	5,966	0.39%
2021/11/19	2	79.40	17.5	79.31	79.00	-15.5	5,948	-0.26%
2021/11/18	3	79.50	13	79.38	79.10	-10	6,018	-0.17%
2021/11/17	0	78.53	0	0.00	78.70	0	6,031	0.00%
2021/11/16	3	77.87	2.3	78.14	77.30	0.7	6,117	0.01%
2021/11/15	11	78.05	7	77.70	77.50	4	6,384	0.06%
2021/11/12	69	79.78	43	81.11	77.00	26	6,765	0.38%
2021/11/11	29	80.46	8.5	80.30	80.90	20.5	6,873	0.30%
2021/11/10	41	78.78	21	79.58	80.90	20	6,888	0.29%
2021/11/09	0	76.14	0	0.00	75.90	0	7,171	0.00%
2021/11/08	5	74.92	1.5	75.67	76.60	3.5	7,199	0.05%
2021/11/05	2	76.65	2	76.50	76.90	0	7,218	0.00%
2021/11/04	3.1	77.00	5	77.36	76.50	-1.9	7,294	-0.03%
2021/11/03	0	0.00	5	75.70	76.10	-5	7,374	-0.07%
2021/11/02	2	76.30	3	76.07	74.80	-1	7,505	-0.01%
2021/11/01	6	75.60	5	75.46	76.80	1	7,560	0.01%
2021/10/29	3	72.87	11	73.42	73.00	-8	7,549	-0.11%
2021/10/28	3	73.67	5	73.66	73.10	-2	7,627	-0.03%
2021/10/27	0	0.00	1	72.90	72.90	-1	7,781	-0.01%
2021/10/26	2	72.10	1	71.60	71.60	1	8,181	0.01%
2021/10/25	1	72.90	11	72.88	72.80	-10	8,451	-0.12%
2021/10/22	2	72.80	2	72.70	72.60	0	8,606	0.00%
2021/10/21	3	71.20	0	0.00	71.80	3	8,948	0.03%
2021/10/20	1	72.00	0	0.00	72.60	1	9,167	0.01%
2021/10/19	0	0.00	2	72.70	72.50	-2	9,722	-0.02%
2021/10/18	6	70.87	2	70.00	70.20	4	9,712	0.04%
2021/10/15	4	69.70	4	70.10	70.40	0	9,721	0.00%
2021/10/14	0	0.00	10	67.21	67.50	-10	9,735	-0.10%
2021/10/13	0	68.30	0	0.00	66.90	0	9,760	0.00%
2021/10/08	7	69.84	6	69.23	69.40	1	9,755	0.01%
2021/10/06	5	68.20	1	67.00	67.00	4	9,789	0.04%
2021/10/05	0	0.00	5	67.10	68.90	-5	9,772	-0.05%
2021/10/01	2	68.50	9	68.41	68.10	-7	9,712	-0.07%
2021/09/30	1	69.50	0	0.00	71.00	1	9,687	0.01%
2021/09/29	0	0.00	24	69.88	70.00	-24	9,686	-0.25%
2021/09/27	6	72.75	5	72.60	72.30	1	9,687	0.01%
2021/09/24	1	72.10	13	72.33	72.40	-12	9,693	-0.12%
2021/09/23	2.3	69.77	2	70.30	69.60	0.3	9,649	0.00%
2021/09/22	7	69.67	0.1	70.00	69.80	6.9	9,632	0.07%
2021/09/17	1	71.80	9	70.47	71.80	-8	9,625	-0.08%
2021/09/16	2	70.90	0	0.00	71.10	2	9,620	0.02%
2021/09/15	4	72.05	3	73.80	71.80	1	9,620	0.01%
2021/09/14	0	0.00	2	73.45	73.80	-2	9,572	-0.02%
2021/09/13	5	73.20	0	0.00	73.10	5	9,618	0.05%
2021/09/10	0	0.00	2	73.80	73.80	-2	9,745	-0.02%
2021/09/09	1	72.40	2.5	72.60	72.80	-1.5	9,923	-0.02%
2021/09/08	15	72.05	6	72.25	72.00	9	10,010	0.09%
2021/09/07	1	73.90	16	74.94	74.30	-15	9,933	-0.15%
2021/09/06	9	74.78	1	74.30	74.20	8	9,903	0.08%
2021/09/03	1	76.20	3	76.57	76.60	-2	9,837	-0.02%
2021/09/02	20	78.48	0.5	77.30	76.80	19.5	9,771	0.20%
2021/09/01	15	76.60	15	78.00	78.30	0	9,711	0.00%
2021/08/31	1	77.50	4	77.62	77.30	-3	9,659	-0.03%
2021/08/30	0	0.00	7	76.31	76.30	-7	9,577	-0.07%
2021/08/27	0	0.00	3	74.80	76.10	-3	9,578	-0.03%
2021/08/26	9	76.16	3	76.40	75.20	6	9,574	0.06%
2021/08/25	8	76.41	7	76.24	76.50	1	9,540	0.01%
2021/08/24	28	75.26	55	73.88	73.90	-27	9,429	-0.29%
2021/08/23	46	75.23	14	74.80	75.70	32	9,357	0.34%
2021/08/20	11	73.82	5	74.28	73.30	6	9,330	0.06%
2021/08/19	63	77.05	28	76.31	74.90	35	9,186	0.38%
2021/08/18	40	80.50	27	80.82	81.20	13	8,892	0.15%
2021/08/17	62	84.34	87.3	84.40	84.00	-25.3	8,497	-0.30%
2021/08/16	62.1	81.96	66	82.56	83.90	-3.9	8,034	-0.05%
2021/08/13	48	81.43	77	81.93	81.40	-29	7,646	-0.38%
2021/08/12	2	75.44	2	75.15	76.00	0	7,064	0.00%
2021/08/11	13	75.20	1	76.00	73.90	12	7,098	0.17%
2021/08/10	4	74.75	0	0.00	74.90	4	7,179	0.06%
2021/08/09	8	78.71	23.1	79.30	77.40	-15.1	7,331	-0.21%
2021/08/06	15	81.13	2.5	80.70	80.80	12.5	7,261	0.17%
2021/08/05	6	83.82	47	84.71	84.00	-41	7,248	-0.57%
2021/08/04	2	84.45	16	84.44	84.40	-14	7,301	-0.19%
2021/08/03	9.5	84.44	1	84.70	83.50	8.5	7,288	0.12%
2021/08/02	7	83.63	17.3	83.71	84.30	-10.3	7,256	-0.14%
2021/07/30	36.6	83.74	32	85.22	82.00	4.6	7,091	0.06%
2021/07/29	30.2	83.20	52	83.01	83.80	-21.9	6,713	-0.33%
2021/07/28	22	80.72	18	79.32	79.40	4	6,486	0.06%
2021/07/27	47.1	82.57	10	82.26	81.70	37.1	6,537	0.57%
2021/07/26	24	81.39	16	81.23	82.30	8	6,339	0.13%
2021/07/23	29.2	79.53	23	80.85	80.20	6.2	6,147	0.10%
2021/07/22	5	75.10	6.5	74.66	75.20	-1.5	5,639	-0.03%
2021/07/21	7	71.56	0	0.00	71.20	7	5,646	0.12%
2021/07/20	4.1	72.73	0	0.00	72.10	4.1	5,685	0.07%
2021/07/19	3	74.83	0.2	75.20	74.80	2.8	5,711	0.05%
2021/07/16	1	76.20	0.5	76.10	76.00	0.5	5,860	0.01%
2021/07/15	1	75.90	0	0.00	76.00	1	6,155	0.02%
2021/07/14	6	75.90	1	75.90	75.90	5	6,469	0.08%
2021/07/13	0	0.00	6	78.70	77.50	-6	6,575	-0.09%
2021/07/08	3.1	77.20	2	77.10	77.10	1.1	6,723	0.02%
2021/07/07	4.2	77.18	4.5	77.37	77.00	-0.3	6,822	0.00%
2021/07/06	2	78.10	2	79.10	78.00	0	6,965	0.00%
2021/07/05	0	78.75	3	79.07	79.10	-3	7,200	-0.04%
2021/07/02	3	76.67	1	77.90	77.80	2	7,272	0.03%
2021/07/01	2	76.80	0	0.00	76.70	2	7,342	0.03%
2021/06/30	0	78.21	1	79.00	78.50	-1	7,399	-0.01%
2021/06/29	2	77.60	1	77.30	77.50	1	7,484	0.01%
2021/06/28	6.1	78.51	1	78.20	78.20	5.1	7,517	0.07%
2021/06/25	5.1	79.85	0	0.00	79.60	5.1	7,529	0.07%
2021/06/24	5	80.10	8	80.05	79.70	-3	7,529	-0.04%
2021/06/23	1	79.40	0	0.00	79.40	1	7,520	0.01%
2021/06/22	2.1	79.16	0	0.00	79.40	2.1	7,527	0.03%
2021/06/21	12	80.42	4.9	80.05	79.70	7.1	7,593	0.09%
2021/06/18	5	80.06	2	78.20	78.20	3	7,613	0.04%
2021/06/17	2	79.60	13	78.48	80.00	-11	7,505	-0.15%
2021/06/16	0.2	76.73	0.1	77.00	76.60	0.1	7,592	0.00%
2021/06/15	3.3	76.80	0	0.00	77.50	3.3	7,667	0.04%
2021/06/11	3	75.80	2	76.00	76.30	1	7,731	0.01%
2021/06/10	0	0.00	1	74.90	75.20	-1	7,783	-0.01%
2021/06/09	2	75.15	2	74.70	74.60	0	7,867	0.00%
2021/06/08	9	77.20	6	76.57	76.10	3	7,877	0.04%
2021/06/07	5	76.80	4	76.32	77.00	1	7,884	0.01%
2021/06/04	3	75.27	11	75.30	75.10	-8	7,892	-0.10%
2021/06/02	8	76.36	9	75.50	76.30	-1	8,151	-0.01%
2021/06/01	0	0.00	1.7	76.04	75.90	-1.7	8,275	-0.02%
2021/05/31	3	75.90	1	75.70	75.50	2	8,555	0.02%
2021/05/28	0	0.00	20	75.41	76.00	-20	9,043	-0.22%
2021/05/27	2	73.45	11	73.05	73.10	-9	9,086	-0.10%
2021/05/26	2	72.44	15	72.97	73.10	-13	9,156	-0.14%
2021/05/25	0	0.00	1	70.80	70.80	-1	9,256	-0.01%
2021/05/24	1	69.80	3.1	70.40	70.90	-2.1	9,310	-0.02%
2021/05/21	2	69.90	0	0.00	69.30	2	9,384	0.02%
2021/05/20	1	68.60	3	68.90	69.10	-2	9,449	-0.02%
2021/05/19	3	68.53	2	67.40	66.80	1	9,421	0.01%
2021/05/18	5	65.40	6	66.22	68.20	-1	9,433	-0.01%
2021/05/17	35	65.54	45	64.79	64.80	-10	9,396	-0.11%
2021/05/14	0.5	64.50	5	61.80	61.80	-4.5	9,156	-0.05%
2021/05/13	7.3	60.53	7	60.94	61.80	0.3	9,102	0.00%
2021/05/12	20.1	65.48	34	69.14	64.20	-14	9,007	-0.15%
2021/05/11	11.4	72.65	5	71.74	71.20	6.4	8,858	0.07%
2021/05/10	5.1	76.35	10	76.20	76.30	-4.9	8,857	-0.06%
2021/05/07	0	0.00	6	74.17	74.90	-6	8,907	-0.07%
2021/05/06	20	72.82	6	72.88	72.90	14	9,028	0.16%
2021/05/05	5.2	72.13	22	73.00	72.00	-16.8	9,040	-0.19%
2021/05/04	10.7	73.85	8	74.21	73.00	2.7	9,100	0.03%
2021/05/03	11	78.24	37	78.54	77.90	-26	9,052	-0.29%
2021/04/29	4.2	80.81	0	0.00	80.80	4.2	9,174	0.05%
2021/04/28	11	81.48	3	81.27	81.30	8	9,278	0.09%
2021/04/27	5	82.00	0	82.00	81.70	5	9,791	0.05%
2021/04/26	1	82.60	8	82.30	82.10	-7	9,888	-0.07%
2021/04/23	1.5	82.81	0	0.00	82.70	1.5	9,983	0.02%
2021/04/22	4	83.45	29	83.16	82.30	-25	10,015	-0.25%
2021/04/21	13	85.99	20	84.69	83.40	-7	9,934	-0.07%
2021/04/20	33	85.79	18.5	86.42	86.00	14.5	9,803	0.15%
2021/04/19	22	83.79	7.5	83.93	84.00	14.5	9,789	0.15%
2021/04/16	4	82.60	0	0.00	81.90	4	9,788	0.04%
2021/04/15	1	81.70	0	0.00	82.20	1	9,946	0.01%
2021/04/14	5	82.80	11.5	81.67	81.20	-6.5	10,053	-0.06%
2021/04/13	6	81.82	3.5	82.07	81.60	2.5	10,045	0.02%
2021/04/12	58	83.83	13	82.83	82.30	45	10,087	0.45%
2021/04/09	26	84.50	3	84.30	83.60	23	10,053	0.23%
2021/04/08	2	83.20	2.8	83.08	82.90	-0.8	9,934	-0.01%
2021/04/07	12	83.21	6	82.68	82.70	6	9,982	0.06%
2021/04/06	2	82.85	15.3	82.68	82.90	-13.3	10,037	-0.13%
2021/04/01	11	81.73	8	81.85	81.70	3	10,090	0.03%
2021/03/31	3	82.17	2	82.30	82.10	1	10,134	0.01%
2021/03/30	22	83.20	4	83.85	83.00	18	10,210	0.18%
2021/03/29	2	83.70	14	84.25	83.50	-12	10,311	-0.12%
2021/03/26	0.5	84.00	2	83.65	84.30	-1.5	10,426	-0.01%
2021/03/25	1	83.20	0	0.00	83.00	1	10,576	0.01%
2021/03/24	6	83.63	6	83.10	83.10	0	10,717	0.00%
2021/03/23	12	86.06	10	85.40	84.10	2	10,757	0.02%
2021/03/22	2	83.45	2	83.80	84.50	0	10,753	0.00%
2021/03/19	14	84.25	10	84.00	83.70	4	10,853	0.04%
2021/03/18	14	85.77	19	85.51	85.70	-5	10,791	-0.05%
2021/03/17	3	85.60	2.5	85.64	84.80	0.5	10,871	0.00%
2021/03/16	1	85.10	2.7	84.72	85.00	-1.7	10,968	-0.02%
2021/03/15	5	84.68	1	85.40	84.70	4	11,109	0.04%
2021/03/12	4	83.70	0	0.00	83.70	4	11,217	0.04%
2021/03/11	1	83.00	1	83.60	83.80	0	11,408	0.00%
2021/03/10	0	82.60	3	82.87	82.50	-3	11,617	-0.03%
2021/03/09	7	82.34	2	82.25	82.30	5	11,808	0.04%
2021/03/08	23	83.89	33	84.44	83.10	-10	11,923	-0.08%
2021/03/05	19	86.36	2	86.85	86.00	17	11,813	0.14%
2021/03/04	16	88.21	22	88.76	88.00	-6	11,800	-0.05%
2021/03/03	46	88.10	72.5	87.77	86.90	-26.5	11,497	-0.23%
2021/03/02	3	86.60	0	0.00	84.70	3	10,728	0.03%
2021/02/26	2	85.00	10	85.26	85.80	-8	10,785	-0.07%
2021/02/25	8.5	85.74	6.5	86.36	86.10	2	10,882	0.02%
2021/02/24	4	86.10	2	86.40	85.50	2	10,861	0.02%
2021/02/23	6	85.25	6.5	85.15	85.50	-0.5	10,941	0.00%
2021/02/22	2.5	85.24	3	85.73	85.20	-0.5	11,050	0.00%
2021/02/19	4	84.60	0	0.00	84.00	4	11,093	0.04%
2021/02/18	1.5	83.73	9	84.06	83.80	-7.5	11,244	-0.07%
2021/02/17	11.5	83.54	3	83.83	84.20	8.5	11,427	0.07%
2021/02/05	3	80.90	12	80.50	80.60	-9	11,468	-0.08%
2021/02/04	15	80.19	0	0.00	80.00	15	11,811	0.13%
2021/02/03	3	80.63	20	80.80	80.40	-17	12,214	-0.14%
2021/02/02	2.2	80.89	1	81.30	81.20	1.2	12,580	0.01%
2021/02/01	10	80.64	12	80.61	80.80	-2	12,892	-0.02%
2021/01/29	29	83.08	15	83.48	82.50	14	13,188	0.11%
2021/01/28	3	82.57	8	82.71	83.10	-5	13,491	-0.04%
2021/01/27	6	83.93	30	83.71	84.90	-24	13,657	-0.18%
2021/01/26	19	84.71	14	84.15	83.80	5	14,290	0.03%
2021/01/25	2.5	87.24	1	86.10	86.20	1.5	14,724	0.01%
2021/01/22	6	87.63	4.4	87.46	88.30	1.6	15,040	0.01%
2021/01/21	11	86.30	3	85.60	85.20	8	14,644	0.05%
2021/01/20	28	87.37	27	87.79	85.00	1	14,981	0.01%
2021/01/19	2	82.40	4.5	83.79	84.00	-2.5	12,243	-0.02%
2021/01/18	1	81.30	10	81.20	82.30	-9	12,257	-0.07%
2021/01/15	2	80.00	3	80.87	79.90	-1	12,353	-0.01%
2021/01/14	1	82.20	15	81.88	82.30	-14	13,122	-0.11%
2021/01/13	1	79.40	40	80.19	80.50	-39	14,496	-0.27%
2021/01/12	20	79.36	1,017	79.20	77.40	-997	15,443	-6.46%	大賣/鉅額交易
2021/01/11	4	83.43	26	82.74	82.80	-22	13,101	-0.17%
2021/01/08	29	84.76	5.5	85.06	84.50	23.5	15,124	0.16%