富采 (3714)-元大-忠孝券商分點個股進出

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
▲0.15
漲幅
+0.35%
成交量
3,630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－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝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
2024/05/07	2	42.80	1	43.45	43.45	1	2,434	0.04%
2024/05/06	1	43.65	5	43.60	43.30	-4	2,390	-0.17%
2024/05/03	15	42.60	0	0.00	42.60	15	2,330	0.64%
2024/04/30	0.5	42.50	2	42.60	42.85	-1.5	2,285	-0.07%
2024/04/29	0	0.00	3	42.48	42.90	-3	2,278	-0.13%
2024/04/26	2	41.15	2	41.70	41.15	0	2,234	0.00%
2024/04/25	1	40.40	0	0.00	40.40	1	2,153	0.05%
2024/04/24	0	39.99	1	40.00	40.30	-1	2,143	-0.05%
2024/04/23	0	39.85	0	0.00	39.80	0	2,166	0.00%
2024/04/22	0	0.00	1	39.50	39.50	-1	2,200	-0.05%
2024/04/19	1	38.70	0	0.00	38.55	1	2,174	0.05%
2024/04/16	0	39.94	0	0.00	38.85	0	2,150	0.00%
2024/04/15	0	40.45	3	39.85	40.20	-3	2,150	-0.14%
2024/04/11	1	39.85	1	40.85	40.60	0	2,264	0.00%
2024/04/09	0.3	39.45	5	39.60	39.05	-4.8	2,189	-0.22%
2024/04/08	0	38.75	2	38.45	38.55	-2	2,167	-0.09%
2024/04/03	1	38.60	0	0.00	38.60	1	2,164	0.05%
2024/04/02	0	39.35	1	39.05	39.05	-1	2,178	-0.05%
2024/04/01	50	39.49	0.5	39.02	39.50	49.5	2,199	2.25%
2024/03/29	0	38.45	0.5	38.35	38.30	-0.5	2,202	-0.02%
2024/03/28	0	38.95	1	38.85	38.65	-1	2,226	-0.05%
2024/03/27	5	38.74	3	38.95	39.00	2	2,225	0.09%
2024/03/26	5	39.21	0	0.00	38.60	5	2,198	0.23%
2024/03/25	0	40.15	2.6	40.30	39.80	-2.6	2,143	-0.12%
2024/03/22	0	40.10	0	0.00	40.05	0	2,130	0.00%
2024/03/21	1	40.20	0	0.00	40.25	1	2,121	0.05%
2024/03/20	3	39.90	0.6	39.95	39.90	2.5	2,123	0.12%
2024/03/19	0	40.24	6	39.98	39.90	-6	2,111	-0.28%
2024/03/18	1	39.95	1	40.00	40.00	0	2,096	0.00%
2024/03/15	12	39.58	1	39.70	39.65	11	2,075	0.53%
2024/03/14	0	40.33	0	0.00	39.90	0	2,045	0.00%
2024/03/13	0	40.34	10	41.00	40.20	-10	2,022	-0.49%
2024/03/12	0	40.85	0	0.00	41.00	0	2,006	0.00%
2024/03/11	0	40.45	0	0.00	40.70	0	1,992	0.00%
2024/03/08	5	40.01	5	40.19	40.15	0	1,979	0.00%
2024/03/07	2	41.00	1	40.95	40.95	1	1,919	0.05%
2024/03/06	2	41.85	0.2	42.00	41.95	1.8	1,868	0.10%
2024/03/05	0	41.60	0	0.00	42.35	0	1,845	0.00%
2024/03/04	0	41.85	0	0.00	41.50	0	1,815	0.00%
2024/03/01	0.1	42.50	16	42.07	42.00	-15.9	1,773	-0.90%
2024/02/29	0	42.81	0	0.00	42.90	0	1,732	0.00%
2024/02/27	0	43.55	0	0.00	43.00	0	1,707	0.00%
2024/02/26	11	43.52	1	43.50	43.45	10	1,700	0.59%
2024/02/23	5	44.60	4	44.56	44.30	1	1,672	0.06%
2024/02/21	0	44.77	0	0.00	44.65	0	1,669	0.00%
2024/02/20	11	44.82	0	44.85	44.75	11	1,667	0.66%
2024/02/19	6	45.39	10	45.16	45.10	-4	1,666	-0.24%
2024/02/15	0	0.00	1.7	43.13	43.35	-1.7	1,639	-0.11%
2024/02/05	0	41.99	0	0.00	41.95	0	1,596	0.00%
2024/02/01	0	0.00	0.1	42.30	42.30	-0.1	1,582	0.00%
2024/01/30	0	42.65	20	42.01	42.00	-20	1,569	-1.27%
2024/01/29	0	42.85	0	0.00	42.60	0	1,565	0.00%
2024/01/26	0	43.00	0	0.00	42.95	0	1,570	0.00%
2024/01/24	6	43.74	0	0.00	43.75	6	1,637	0.37%
2024/01/23	20	43.32	0	0.00	42.85	20	1,631	1.23%
2024/01/22	1	42.35	0	0.00	42.60	1	1,614	0.06%
2024/01/19	0	0.00	1	42.95	43.05	-1	1,569	-0.06%
2024/01/18	5	42.85	0	0.00	42.50	5	1,564	0.32%
2024/01/17	5	42.68	0	0.00	42.60	5	1,551	0.32%
2024/01/16	9	43.54	2	43.75	43.65	7	1,514	0.46%
2024/01/15	0	44.72	0	0.00	44.60	0	1,477	0.00%
2024/01/12	0	44.67	0	0.00	44.35	0	1,491	0.00%
2024/01/11	11	44.98	0	0.00	45.05	11	1,498	0.73%
2024/01/10	0	44.95	8	45.02	44.50	-8	1,561	-0.51%
2024/01/09	7	45.78	1	46.05	45.25	6	1,551	0.39%
2024/01/08	13	47.38	19.5	47.26	46.60	-6.5	1,523	-0.43%
2024/01/05	2	45.65	0	0.00	45.60	2	1,389	0.14%
2024/01/04	0	44.95	0	0.00	44.70	0	1,385	0.00%
2024/01/03	2	45.23	0	0.00	45.05	2	1,395	0.14%
2023/12/29	0	0.00	3	46.27	46.30	-3	1,373	-0.22%
2023/12/27	0	0.00	2	46.55	46.25	-2	1,379	-0.15%
2023/12/26	0	0.00	5	46.05	46.10	-5	1,356	-0.37%
2023/12/25	0	0.00	7	45.30	45.60	-7	1,334	-0.52%
2023/12/22	5	44.08	0	0.00	44.00	5	1,290	0.39%
2023/12/21	0	43.50	0	0.00	43.40	0	1,285	0.00%
2023/12/20	0	43.65	0	0.00	43.65	0	1,283	0.00%
2023/12/19	6	43.63	0	0.00	43.40	6	1,278	0.47%
2023/12/18	0	45.22	0	0.00	44.65	0	1,273	0.00%
2023/12/15	0	45.35	2	45.55	45.35	-2	1,268	-0.16%
2023/12/14	0	0.00	1	45.60	45.20	-1	1,257	-0.08%
2023/12/13	0	0.00	2	44.35	44.70	-2	1,247	-0.16%
2023/12/12	0	0.00	1	44.25	44.25	-1	1,256	-0.08%
2023/12/08	0	44.65	0	0.00	44.60	0	1,272	0.00%
2023/12/07	1.3	44.55	0	0.00	44.25	1.3	1,277	0.10%
2023/12/06	1	44.85	0	0.00	44.95	1	1,274	0.08%
2023/12/04	0	46.00	0	0.00	45.60	0	1,269	0.00%
2023/12/01	1	45.60	0	0.00	45.50	1	1,285	0.08%
2023/11/30	0	0.00	0.1	45.90	45.85	-0.1	1,280	-0.01%
2023/11/29	0	0.00	0.1	45.90	45.85	-0.1	1,280	-0.01%
2023/11/28	0	0.00	1	45.75	45.75	-1	1,292	-0.08%
2023/11/27	1	44.70	0	0.00	44.90	1	1,281	0.08%
2023/11/24	0	45.75	0.2	45.60	45.60	-0.2	1,284	-0.01%
2023/11/23	0	45.45	1	45.95	45.35	-1	1,285	-0.08%
2023/11/22	0	45.08	0	0.00	45.15	0	1,267	0.00%
2023/11/21	0	44.71	0.5	45.13	45.05	-0.5	1,267	-0.04%
2023/11/20	0	0.00	4.1	45.38	45.05	-4.1	1,259	-0.33%
2023/11/17	0	44.70	0	0.00	44.70	0	1,245	0.00%
2023/11/16	0	0.00	1	44.35	44.60	-1	1,246	-0.08%
2023/11/15	0	0.00	2	44.48	44.55	-2	1,253	-0.16%
2023/11/14	0	43.10	0	0.00	43.10	0	1,213	0.00%
2023/11/10	0	42.90	0	0.00	42.65	0	1,257	0.00%
2023/11/09	0	43.45	0	0.00	43.15	0	1,263	0.00%
2023/11/07	0	43.55	2	43.35	43.20	-2	1,324	-0.15%
2023/11/06	4	43.70	0	0.00	43.65	4	1,361	0.29%
2023/11/01	5	42.59	8	43.71	42.25	-3	1,415	-0.21%
2023/10/31	0	41.52	0	0.00	41.20	0	1,403	0.00%
2023/10/30	1	41.85	0	0.00	41.70	1	1,444	0.07%
2023/10/27	0	41.95	11	41.75	41.65	-11	1,575	-0.70%
2023/10/26	1	41.90	0	0.00	41.70	1	1,598	0.06%
2023/10/24	0	41.90	0	0.00	42.10	0	1,619	0.00%
2023/10/23	0	41.95	0	0.00	41.65	0	1,633	0.00%
2023/10/20	1	41.65	0	0.00	41.90	1	1,639	0.06%
2023/10/19	1	42.55	0	0.00	42.35	1	1,649	0.06%
2023/10/18	4	42.38	1	43.40	43.40	3	1,650	0.18%
2023/10/16	0	43.30	0	0.00	43.00	0	1,599	0.00%
2023/10/13	0	43.50	0	0.00	43.45	0	1,616	0.00%
2023/10/11	0	43.80	0	0.00	43.65	0	1,645	0.00%
2023/10/06	3	43.75	0	0.00	43.70	3	1,664	0.18%
2023/10/05	1	43.95	1	43.55	43.90	0	1,682	0.00%
2023/10/04	1	43.35	0	0.00	42.85	1	1,694	0.06%
2023/10/03	0	44.15	0	0.00	43.85	0	1,690	0.00%
2023/09/28	1	44.00	0	0.00	43.90	1	1,759	0.06%
2023/09/26	0	44.88	0	0.00	44.40	0	1,788	0.00%
2023/09/22	0	45.05	0	0.00	45.00	0	1,800	0.00%
2023/09/21	5	44.68	0	0.00	44.60	5	1,810	0.28%
2023/09/19	1	45.81	0	0.00	45.80	1	1,845	0.06%
2023/09/18	1	46.65	0	0.00	46.60	1	1,858	0.05%
2023/09/13	0	0.00	5	46.34	46.10	-5	2,019	-0.25%
2023/09/11	4	45.70	0	0.00	45.30	4	2,084	0.19%
2023/09/06	1	47.30	0	0.00	46.30	1	2,261	0.04%
2023/09/04	0	45.95	0	0.00	45.95	0	2,294	0.00%
2023/09/01	0	0.00	2	46.38	46.70	-2	2,337	-0.09%
2023/08/30	0	45.50	0	0.00	45.80	0	2,411	0.00%
2023/08/28	0	44.95	2	44.75	44.60	-2	2,465	-0.08%
2023/08/24	1	45.10	0	0.00	45.00	1	2,643	0.04%
2023/08/22	0	44.85	0	0.00	44.40	0	2,670	0.00%
2023/08/21	0	44.90	1	44.70	44.65	-1	2,670	-0.04%
2023/08/18	2	45.40	1	45.00	45.00	1	2,675	0.04%
2023/08/16	0	44.80	0	0.00	44.70	0	2,684	0.00%
2023/08/15	2	45.20	0	0.00	45.20	2	2,670	0.08%
2023/08/14	1	45.15	0	0.00	45.25	1	2,674	0.04%
2023/08/11	0	46.80	0	0.00	46.60	0	2,659	0.00%
2023/08/10	5	47.08	1	47.10	46.85	4	2,652	0.15%
2023/08/09	1	47.90	0	0.00	48.00	1	2,636	0.04%
2023/08/08	8	48.43	0	0.00	48.10	8	2,635	0.30%
2023/08/07	3	48.78	2	49.25	49.20	1	2,614	0.04%
2023/08/04	2	49.85	0	0.00	49.80	2	2,602	0.08%
2023/08/02	2	50.60	0	0.00	50.80	2	2,582	0.08%
2023/08/01	4	51.75	21	52.04	51.60	-17	2,620	-0.65%
2023/07/31	5	49.74	2	49.93	49.45	3	2,515	0.12%
2023/07/28	0	49.80	1	49.70	49.55	-1	2,500	-0.04%
2023/07/27	16	49.24	2	49.53	49.95	14	2,504	0.56%
2023/07/26	1	49.00	0	0.00	48.80	1	2,499	0.04%
2023/07/25	1	48.50	0	0.00	48.50	1	2,515	0.04%
2023/07/24	1	48.35	0	0.00	48.45	1	2,521	0.04%
2023/07/21	0	0.00	2	49.40	49.15	-2	2,528	-0.08%
2023/07/20	0	0.00	1	50.40	49.95	-1	2,587	-0.04%
2023/07/19	1	49.05	0	0.00	49.10	1	2,594	0.04%
2023/07/18	0	49.95	0	0.00	49.50	0	2,641	0.00%
2023/07/17	1	48.50	2	50.25	50.50	-1	2,696	-0.04%
2023/07/14	0	0.00	2	48.90	48.90	-2	2,714	-0.07%
2023/07/13	1	49.15	18.1	49.13	48.80	-17.1	2,804	-0.61%
2023/07/10	2	49.18	1	49.05	49.00	1	2,904	0.03%
2023/07/07	2	49.75	0	0.00	49.45	2	2,932	0.07%
2023/07/06	5	50.42	0	0.00	50.30	5	2,992	0.17%
2023/07/05	0	0.00	2	51.60	51.10	-2	2,980	-0.07%
2023/07/04	0	51.70	0	51.80	51.40	0	2,987	0.00%
2023/07/03	0	51.90	0	0.00	51.60	0	3,013	0.00%
2023/06/29	0	0.00	8	51.50	51.40	-8	3,105	-0.26%
2023/06/27	10	51.86	0	0.00	51.50	10	3,327	0.30%
2023/06/26	0	52.90	0	0.00	53.10	0	3,678	0.00%
2023/06/21	2	53.10	3	53.73	53.10	-1	4,167	-0.02%
2023/06/20	1	52.60	0	0.00	53.10	1	4,202	0.02%
2023/06/19	1	53.50	5	53.78	53.80	-4	4,263	-0.09%
2023/06/16	1	52.30	0	0.00	52.20	1	4,183	0.02%
2023/06/15	3	51.80	0.4	52.00	51.70	2.6	4,154	0.06%
2023/06/14	8	52.59	14.3	53.55	52.40	-6.3	4,132	-0.15%
2023/06/13	16	52.87	5	53.00	53.00	11	4,031	0.27%
2023/06/12	1	51.70	3	51.80	51.90	-2	4,001	-0.05%
2023/06/09	3	52.47	1	52.80	52.50	2	3,996	0.05%
2023/06/08	1	52.60	0	0.00	52.40	1	3,997	0.03%
2023/06/07	0	0.00	9.5	53.15	53.00	-9.5	4,021	-0.24%
2023/06/05	5.1	52.76	5	52.84	52.60	0.1	4,025	0.00%
2023/06/01	0	0.00	1	52.10	51.60	-1	4,083	-0.02%
2023/05/31	6	51.12	0	0.00	51.20	6	4,171	0.14%
2023/05/30	4	52.03	20	51.18	51.70	-16	4,221	-0.38%
2023/05/29	0	49.95	1	50.40	49.90	-1	4,183	-0.02%
2023/05/25	0	0.00	1	49.80	49.80	-1	4,252	-0.02%
2023/05/24	1	49.45	1	49.80	49.70	0	4,264	0.00%
2023/05/23	2	49.65	6	49.63	49.55	-4	4,253	-0.09%
2023/05/22	5	49.34	4	49.35	49.40	1	4,259	0.02%
2023/05/17	2	48.40	0	0.00	48.35	2	4,271	0.05%
2023/05/11	0	46.75	0	0.00	46.65	0	4,283	0.00%
2023/05/09	2	47.65	0	0.00	47.65	2	4,302	0.05%
2023/05/08	8	47.86	0	0.00	47.60	8	4,328	0.18%
2023/05/05	1	49.20	0	0.00	49.05	1	4,276	0.02%
2023/05/03	0	0.00	3	49.45	49.50	-3	4,427	-0.07%
2023/05/02	0	49.85	0	0.00	50.10	0	4,478	0.00%
2023/04/28	1	49.65	0	0.00	49.90	1	4,512	0.02%
2023/04/27	1	49.40	0	0.00	49.35	1	4,492	0.02%
2023/04/25	2	50.45	0	0.00	49.70	2	4,496	0.04%
2023/04/24	0	0.00	9	51.40	51.60	-9	4,486	-0.20%
2023/04/21	3	51.33	0	0.00	51.00	3	4,586	0.07%
2023/04/20	10	52.50	0	0.00	52.30	10	4,709	0.21%
2023/04/19	1	53.30	0	0.00	53.60	1	4,712	0.02%
2023/04/18	2	54.15	10	54.41	53.90	-8	4,725	-0.17%
2023/04/17	1	53.80	0.3	53.70	53.90	0.7	4,702	0.01%
2023/04/14	5	53.40	5	54.50	53.80	0	4,682	0.00%
2023/04/13	8	53.25	0	0.00	53.00	8	4,615	0.17%
2023/04/12	16.1	53.52	0	0.00	53.80	16.1	4,575	0.35%
2023/04/11	3	53.10	12.1	53.86	54.20	-9.1	4,542	-0.20%
2023/04/07	0	0.00	2	52.40	52.40	-2	4,439	-0.05%
2023/04/06	6	52.52	0	0.00	52.30	6	4,413	0.14%
2023/03/31	7	53.41	9	53.69	53.20	-2	4,374	-0.05%
2023/03/30	8	53.61	5	53.10	53.10	3	4,330	0.07%
2023/03/29	19	53.52	14	53.83	53.10	5	4,316	0.12%
2023/03/28	26	53.67	15	53.53	53.30	11	4,231	0.26%
2023/03/27	19.3	55.80	9	55.43	54.00	10.3	4,160	0.25%
2023/03/24	20	52.70	55.5	54.04	55.70	-35.5	3,841	-0.93%
2023/03/23	12	51.15	15	51.07	50.70	-3	3,376	-0.09%
2023/03/22	6.3	50.99	9	50.78	51.00	-2.7	3,377	-0.08%
2023/03/21	0	0.00	3	49.82	49.25	-3	3,369	-0.09%
2023/03/20	0	0.00	3	48.25	48.80	-3	3,368	-0.09%
2023/03/17	2	48.25	0	0.00	48.25	2	3,403	0.06%
2023/03/16	0	47.90	1	47.80	47.75	-1	3,406	-0.03%
2023/03/15	2	48.15	3	48.67	48.00	-1	3,425	-0.03%
2023/03/14	2	47.85	2	48.20	48.15	0	3,446	0.00%
2023/03/13	0	47.95	0	0.00	48.85	0	3,453	0.00%
2023/03/10	8	48.95	2	49.50	48.50	6	3,450	0.17%
2023/03/09	3	50.10	0	0.00	50.00	3	3,442	0.09%
2023/03/08	0	0.00	3	51.23	51.10	-3	3,450	-0.09%
2023/03/06	0	0.00	10	50.33	50.10	-10	3,385	-0.30%
2023/03/03	3	47.17	21	47.98	48.65	-18	3,309	-0.54%
2023/03/02	5	46.25	0	0.00	46.45	5	3,204	0.16%
2023/03/01	31.1	47.19	0	0.00	47.15	31.1	3,136	0.99%
2023/02/24	5	49.58	10	49.51	49.15	-5	3,040	-0.16%
2023/02/23	0	0.00	4	50.83	50.10	-4	3,013	-0.13%
2023/02/22	3	49.25	0	0.00	49.15	3	2,991	0.10%
2023/02/16	0	0.00	2	49.35	49.40	-2	3,203	-0.06%
2023/02/15	0	0.00	2	48.70	48.35	-2	3,309	-0.06%
2023/02/14	0	48.95	0	0.00	48.70	0	3,360	0.00%
2023/02/13	2	48.50	1	48.50	48.60	1	3,486	0.03%
2023/02/10	6	48.78	0	0.00	48.60	6	3,575	0.17%
2023/02/07	3	49.82	0	0.00	50.40	3	3,610	0.08%
2023/02/03	2	50.70	2	50.60	50.50	0	3,572	0.00%
2023/02/02	1	50.70	16.2	50.88	51.00	-15.2	3,538	-0.43%
2023/02/01	0	0.00	1	51.40	51.20	-1	3,466	-0.03%
2023/01/31	1	50.00	0	0.00	50.00	1	3,418	0.03%
2023/01/30	3	49.40	32	49.27	49.15	-29	3,377	-0.86%
2023/01/17	1	48.85	12	48.90	48.75	-11	3,342	-0.33%
2023/01/13	0	0.00	10.2	49.12	48.85	-10.2	3,331	-0.31%
2023/01/12	2	49.35	0	0.00	49.30	2	3,357	0.06%
2023/01/11	1	49.75	2.5	50.50	50.20	-1.5	3,330	-0.05%
2023/01/10	13.2	50.08	70	50.03	50.10	-56.9	3,233	-1.76%
2023/01/09	0	0.00	3	48.22	48.35	-3	3,069	-0.10%
2023/01/06	2	46.53	0	0.00	46.25	2	3,021	0.07%
2023/01/05	10	47.95	14	47.95	48.05	-4	3,003	-0.13%
2023/01/04	0	0.00	3	46.38	46.60	-3	2,941	-0.10%
2022/12/30	2	44.80	0	0.00	44.75	2	2,972	0.07%
2022/12/28	1	45.80	0	0.00	45.60	1	3,008	0.03%
2022/12/23	1	46.00	4	46.46	46.60	-3	3,058	-0.10%
2022/12/22	1	47.40	0	0.00	47.05	1	3,086	0.03%
2022/12/20	10	48.65	2	47.75	46.75	8	3,162	0.25%
2022/12/19	3	47.53	2	48.60	48.45	1	3,271	0.03%
2022/12/16	0	0.00	1	48.75	48.70	-1	3,311	-0.03%
2022/12/15	2	48.65	0	0.00	48.85	2	3,281	0.06%
2022/12/14	1	48.25	5	49.15	49.20	-4	3,271	-0.12%
2022/12/13	0	0.00	7	47.49	48.25	-7	3,195	-0.22%
2022/12/12	4	45.55	2	45.93	46.10	2	3,125	0.06%
2022/12/09	5	47.15	7	47.72	46.45	-2	3,163	-0.06%
2022/12/07	1	46.35	0	0.00	46.10	1	3,151	0.03%
2022/12/06	4	47.36	0	0.00	47.10	4	3,142	0.13%
2022/12/05	0	0.00	3	48.55	48.25	-3	3,117	-0.10%
2022/12/01	0	0.00	1	47.95	47.30	-1	3,097	-0.03%
2022/11/30	0	0.00	1	47.00	47.00	-1	3,108	-0.03%
2022/11/25	2	46.90	2	45.95	45.95	0	3,133	0.00%
2022/11/22	3	45.57	3	45.45	45.75	0	3,204	0.00%
2022/11/21	2	45.65	2	45.90	45.55	0	3,213	0.00%
2022/11/18	3	46.33	2	45.75	45.75	1	3,220	0.03%
2022/11/16	1	46.40	9	46.48	46.50	-8	3,187	-0.25%
2022/11/15	6	45.45	10	45.91	46.20	-4	3,176	-0.13%
2022/11/14	3.1	45.84	19	45.94	46.00	-15.9	3,231	-0.49%
2022/11/11	14	45.12	4	45.09	44.95	10	3,195	0.31%
2022/11/10	3	44.23	2	44.60	44.45	1	3,173	0.03%
2022/11/09	18	44.18	8	44.43	44.25	10	3,162	0.32%
2022/11/08	9	43.09	3	43.58	42.95	6	3,088	0.19%
2022/11/02	11	42.59	3	42.82	42.45	8	3,087	0.26%
2022/11/01	0	0.00	2	41.40	41.35	-2	3,085	-0.06%
2022/10/31	2	40.98	2	41.10	41.10	0	3,138	0.00%
2022/10/27	1	42.30	1	42.35	42.60	0	3,166	0.00%
2022/10/25	2	42.80	2	41.80	41.80	0	3,245	0.00%
2022/10/24	0	0.00	0.4	42.35	42.35	-0.4	3,269	-0.01%
2022/10/20	0	0.00	0.5	42.65	43.30	-0.5	3,516	-0.01%
2022/10/19	1	43.70	1	43.50	43.20	0	3,842	0.00%
2022/10/18	0	0.00	10	43.30	43.65	-10	3,831	-0.26%
2022/10/14	0	0.00	2	43.00	43.00	-2	3,880	-0.05%
2022/10/13	3	41.57	6	41.47	40.55	-3	3,890	-0.08%
2022/10/11	0	41.85	0	0.00	41.90	0	3,898	0.00%
2022/10/07	2	43.03	0	0.00	43.05	2	3,897	0.05%
2022/10/06	0	0.00	1	43.95	43.50	-1	3,908	-0.03%
2022/10/05	2	43.85	0	0.00	43.25	2	3,915	0.05%
2022/10/04	3	42.83	1	43.00	43.10	2	3,920	0.05%
2022/10/03	1	41.50	1	41.60	41.65	0	3,915	0.00%
2022/09/29	32	40.77	0	0.00	40.90	32	3,985	0.80%
2022/09/28	25	41.24	2	40.08	40.05	23	4,056	0.57%
2022/09/27	1	41.50	9.1	40.01	41.70	-8.1	4,059	-0.20%
2022/09/26	12	40.88	3	42.50	40.20	9	4,066	0.22%
2022/09/23	9	44.31	2	44.00	43.90	7	4,046	0.17%
2022/09/22	1	45.10	0	0.00	45.45	1	4,042	0.02%
2022/09/21	1	45.70	0	0.00	45.65	1	4,062	0.02%
2022/09/19	0	46.55	0	0.00	46.25	0	4,136	0.00%
2022/09/16	5	47.11	0	0.00	46.85	5	4,217	0.12%
2022/09/14	2	47.95	0	0.00	48.15	2	4,373	0.05%
2022/09/13	1	49.65	1	49.35	48.75	0	4,449	0.00%
2022/09/07	2	48.30	2	48.20	48.15	0	4,792	0.00%
2022/09/06	2	49.08	0	0.00	48.50	2	4,851	0.04%
2022/09/05	0	0.00	0	50.60	50.10	0	4,850	0.00%
2022/09/02	1	51.20	0	0.00	50.80	1	4,900	0.02%
2022/09/01	1.2	52.00	1	51.50	51.60	0.2	4,929	0.00%
2022/08/31	0	0.00	1	51.40	51.60	-1	4,911	-0.02%
2022/08/30	4	51.15	7	51.26	51.40	-3	4,966	-0.06%
2022/08/29	1	49.75	0	0.00	49.90	1	4,957	0.02%
2022/08/25	0	0.00	1	51.70	51.80	-1	5,039	-0.02%
2022/08/24	0	50.90	0	0.00	50.60	0	5,118	0.00%
2022/08/23	1	50.50	1	51.40	50.90	0	5,206	0.00%
2022/08/22	2	51.55	1	51.60	51.30	1	5,278	0.02%
2022/08/19	4	52.58	7.5	52.88	52.70	-3.5	5,298	-0.07%
2022/08/18	2	51.60	0	0.00	51.30	2	5,309	0.04%
2022/08/17	0	0.00	1	51.70	52.30	-1	5,316	-0.02%
2022/08/16	2	51.45	3	51.43	51.40	-1	5,307	-0.02%
2022/08/15	0	0.00	1	50.90	51.30	-1	5,343	-0.02%
2022/08/12	3	50.07	13	50.12	50.40	-10	5,469	-0.18%
2022/08/11	2	48.28	3	49.00	49.10	-1	5,628	-0.02%
2022/08/09	8	47.23	3	47.25	47.35	5	5,969	0.08%
2022/08/08	2	47.40	2	47.45	47.65	0	6,011	0.00%
2022/08/05	1	48.15	1	48.15	48.35	0	6,018	0.00%
2022/08/04	3	47.12	2	46.65	47.50	1	6,038	0.02%
2022/08/03	2	47.37	0	0.00	46.95	2	6,057	0.03%
2022/08/02	32.3	47.44	0	0.00	47.50	32.3	6,116	0.53%
2022/07/29	4	49.38	1	49.20	49.45	3	6,219	0.05%
2022/07/28	1	49.15	0	0.00	48.70	1	6,266	0.02%
2022/07/27	3	49.30	2	49.53	49.65	1	6,253	0.02%
2022/07/26	24	53.58	11.3	52.87	51.60	12.7	6,171	0.21%
2022/07/25	3	51.13	3	51.10	51.60	0	5,855	0.00%
2022/07/22	3.1	51.43	5	51.24	51.20	-2	5,928	-0.03%
2022/07/21	1	51.20	1	51.50	51.70	0	6,093	0.00%
2022/07/19	1	49.80	1	50.60	50.50	0	6,239	0.00%
2022/07/18	2	49.80	3	50.13	50.40	-1	6,351	-0.02%
2022/07/15	3	49.10	2	49.10	49.30	1	6,377	0.02%
2022/07/13	1	47.80	1	47.50	47.35	0	6,440	0.00%
2022/07/12	0	46.95	1	46.45	46.10	-1	6,520	-0.02%
2022/07/11	1	48.20	0	0.00	48.55	1	6,623	0.02%
2022/07/08	0	0.00	5	48.66	48.50	-5	6,674	-0.07%
2022/07/07	4	46.41	4	47.53	47.85	0	6,678	0.00%
2022/07/06	1	45.81	6	47.38	45.65	-5	6,726	-0.07%
2022/07/05	4	48.39	2	48.30	48.60	2	6,922	0.03%
2022/07/04	2	48.10	0	0.00	47.75	2	6,924	0.03%
2022/07/01	4	48.40	8	48.24	47.55	-4	6,997	-0.06%
2022/06/30	2	51.70	0	0.00	50.70	2	6,946	0.03%
2022/06/28	1	52.60	4	52.45	52.40	-3	6,962	-0.04%
2022/06/27	4	51.93	6	52.10	52.10	-2	7,128	-0.03%
2022/06/24	2	51.05	7.5	51.48	51.00	-5.5	7,542	-0.07%
2022/06/23	5	49.75	6	49.50	49.45	-1	7,530	-0.01%
2022/06/22	6	50.83	5	51.26	49.70	1	7,538	0.01%
2022/06/21	1	52.00	3	51.77	52.00	-2	7,515	-0.03%
2022/06/20	6	50.10	4	49.90	49.30	2	7,558	0.03%
2022/06/17	3.1	52.57	1	52.40	52.10	2.1	7,487	0.03%
2022/06/16	4	54.75	0	0.00	53.90	4	7,518	0.05%
2022/06/15	5	57.06	2	56.75	56.50	3	7,647	0.04%
2022/06/14	1.1	57.35	5	56.90	57.40	-3.9	7,829	-0.05%
2022/06/13	4	57.92	2.1	58.00	57.50	1.9	7,996	0.02%
2022/06/10	5	59.66	1	59.50	59.60	4	8,249	0.05%
2022/06/09	3	60.67	2	60.70	60.70	1	8,367	0.01%
2022/06/08	11	60.98	1	60.40	60.40	10	8,512	0.12%
2022/06/07	2	61.90	1	61.80	61.90	1	8,811	0.01%
2022/06/06	6	61.77	18	62.10	62.60	-12	9,027	-0.13%
2022/06/02	15	62.49	5	62.44	62.30	10	9,578	0.10%
2022/06/01	10	63.00	1	63.00	62.90	9	10,022	0.09%
2022/05/31	1	64.19	19	64.13	63.50	-18	10,685	-0.17%
2022/05/30	6	63.72	9	64.16	64.10	-3	10,894	-0.03%
2022/05/27	4	63.20	2	63.15	63.00	2	11,305	0.02%
2022/05/26	10	63.19	1	62.50	62.50	9	11,909	0.08%
2022/05/25	1	62.10	7	62.59	62.60	-6	13,324	-0.05%
2022/05/24	6.5	61.78	1	61.40	61.40	5.5	13,840	0.04%
2022/05/23	4	62.82	4	62.70	62.50	0	14,306	0.00%
2022/05/20	16	62.88	12	62.96	63.00	4	15,161	0.03%
2022/05/19	29	62.60	24	62.70	63.80	5	15,365	0.03%
2022/05/18	9	62.22	11	62.02	61.80	-2	15,854	-0.01%
2022/05/17	10	61.17	17.1	61.98	62.50	-7.1	16,321	-0.04%
2022/05/16	2	60.05	3	59.60	59.60	-1	17,397	-0.01%
2022/05/13	1	59.00	12.3	58.97	59.10	-11.3	18,237	-0.06%
2022/05/12	8	58.10	3	58.03	57.50	5	18,911	0.03%
2022/05/11	3	57.93	1	58.00	58.00	2	19,436	0.01%
2022/05/10	4	56.93	2.5	58.03	58.90	1.5	20,231	0.01%
2022/05/09	4.1	58.31	1	58.40	57.10	3.1	21,633	0.01%
2022/05/06	4	59.93	3	60.47	60.80	1	22,152	0.00%
2022/05/05	2	60.70	6	60.87	60.60	-4	22,940	-0.02%
2022/05/04	3	59.90	5	59.76	59.60	-2	23,710	-0.01%
2022/05/03	6	59.30	10	60.00	60.50	-4	24,349	-0.02%
2022/04/29	2	59.45	3	58.70	58.70	-1	25,173	0.00%
2022/04/28	0	0.00	3	58.93	58.90	-3	25,896	-0.01%
2022/04/27	5.1	57.30	4	57.38	57.90	1.1	27,075	0.00%
2022/04/26	7.1	59.34	10	59.93	59.20	-3	28,268	-0.01%
2022/04/25	11	59.38	24	60.06	59.10	-13	29,290	-0.04%
2022/04/22	5	62.30	1	63.30	62.10	4	30,060	0.01%
2022/04/21	0	62.20	0	0.00	62.10	0	30,703	0.00%
2022/04/20	2	62.00	0	0.00	62.10	2	31,446	0.01%
2022/04/19	1	62.50	1	62.60	62.40	0	32,364	0.00%
2022/04/18	1.3	62.11	0.5	63.40	62.30	0.8	33,514	0.00%
2022/04/15	20.3	63.45	2	63.00	62.90	18.3	34,592	0.05%
2022/04/14	1.3	65.08	0	0.00	65.50	1.3	35,611	0.00%
2022/04/13	0	65.50	0	0.00	65.80	0	36,100	0.00%
2022/04/12	6.6	65.35	2	65.25	64.80	4.6	36,756	0.01%
2022/04/11	14.1	65.97	6	66.52	65.50	8.1	36,704	0.02%
2022/04/08	8	68.78	1	68.20	68.60	7	36,499	0.02%
2022/04/07	17	70.15	20	69.19	68.40	-3	36,448	-0.01%
2022/04/06	7	70.09	2	70.35	70.40	5	36,319	0.01%
2022/04/01	3	70.70	4	70.90	71.20	-1	36,277	0.00%
2022/03/31	8.5	72.03	1	71.90	71.50	7.5	36,243	0.02%
2022/03/30	13	72.85	5	72.98	72.20	8	36,175	0.02%
2022/03/29	27	73.57	39	73.84	73.90	-12	35,984	-0.03%
2022/03/28	2	69.60	1	69.70	69.80	1	35,529	0.00%
2022/03/25	14	71.04	5	71.90	70.70	9	35,455	0.03%
2022/03/24	6	70.93	5	72.04	72.10	1	35,367	0.00%
2022/03/23	20	71.97	11	72.15	71.60	9	35,323	0.03%
2022/03/22	31.1	71.97	8	71.75	71.80	23.1	35,238	0.07%
2022/03/21	10	72.03	11.1	72.50	72.30	-1.1	35,157	0.00%
2022/03/18	12	70.28	11	71.35	71.80	1	35,096	0.00%
2022/03/17	11	70.85	24	71.16	71.60	-13	34,960	-0.04%
2022/03/16	13	69.45	9	68.90	68.50	4	34,790	0.01%
2022/03/15	16.1	68.61	31	68.39	69.40	-14.9	34,637	-0.04%
2022/03/14	13	71.55	10	71.68	71.20	3	34,394	0.01%
2022/03/11	7	71.23	11	71.31	71.10	-4	34,263	-0.01%
2022/03/10	21	71.34	44	71.16	71.00	-23	34,145	-0.07%
2022/03/09	11	69.79	11.3	69.73	69.90	-0.3	33,836	0.00%
2022/03/08	25.5	70.17	30	69.74	68.60	-4.5	33,819	-0.01%
2022/03/07	11	71.95	17.1	72.07	71.30	-6.1	33,300	-0.02%
2022/03/04	65.7	75.81	11.1	75.50	74.30	54.6	32,853	0.17%
2022/03/03	11	79.11	40	79.04	78.70	-29	32,178	-0.09%
2022/03/02	31.3	78.10	25	78.59	78.50	6.3	31,991	0.02%
2022/03/01	32	79.88	27.1	79.40	80.10	4.9	31,546	0.02%
2022/02/25	89	82.78	142.2	82.55	79.00	-53.2	30,972	-0.17%	大賣/
2022/02/24	53.1	87.74	10	86.86	85.80	43.1	29,671	0.15%
2022/02/23	36.1	88.70	24.1	89.02	90.30	12	29,280	0.04%
2022/02/22	46.2	88.88	34	89.14	86.90	12.2	28,803	0.04%
2022/02/21	10	88.73	17	88.87	88.40	-7	27,971	-0.03%
2022/02/18	27.4	89.91	20	89.67	90.30	7.4	27,695	0.03%
2022/02/17	79.1	93.01	141.3	92.09	92.00	-62.2	27,061	-0.23%	大賣/
2022/02/16	104.5	95.01	91.3	95.30	91.80	13.2	26,492	0.05%	大買/
2022/02/15	69.1	97.96	54	97.83	95.30	15.1	25,583	0.06%
2022/02/14	100	99.31	68	98.52	100.00	32	25,125	0.13%
2022/02/11	81	101.51	46	101.49	100.00	35	24,836	0.14%
2022/02/10	96	101.34	71.8	101.77	101.00	24.2	24,267	0.10%
2022/02/09	228	99.13	217.4	99.43	103.50	10.6	23,517	0.05%	大買/大賣/
2022/02/08	110	93.98	172	94.70	94.80	-62	22,098	-0.28%	大買/大賣/
2022/02/07	173.1	93.47	144	93.28	93.40	29	21,517	0.13%	大買/大賣/
2022/01/26	159	88.07	185	88.88	90.00	-26	20,715	-0.13%	大買/大賣/
2022/01/25	110	90.31	84	87.04	86.60	26	20,009	0.13%	大買/
2022/01/24	90	91.36	74	91.98	90.80	16	19,444	0.08%
2022/01/21	105.1	94.17	139	94.54	91.80	-33.9	18,561	-0.18%	大買/大賣/
2022/01/20	98	95.79	99	95.98	96.50	-1	17,831	-0.01%
2022/01/19	65	93.69	120	94.07	95.90	-55	16,595	-0.33%	大賣/
2022/01/18	60	94.22	24	94.49	91.60	36	15,243	0.24%
2022/01/17	142	91.77	108.2	91.79	94.20	33.8	14,151	0.24%	大買/大賣/
2022/01/14	162	88.48	155	87.87	88.00	7	13,253	0.05%	大買/大賣/
2022/01/13	48	90.39	125	89.45	88.60	-77	12,515	-0.62%	大賣/
2022/01/12	83.1	95.45	82	93.38	92.70	1.1	11,747	0.01%
2022/01/11	54.1	94.17	84.6	93.87	92.70	-30.5	10,845	-0.28%
2022/01/10	90	92.17	129.5	93.34	94.20	-39.5	9,689	-0.41%	大賣/
2022/01/07	210	88.60	189.8	88.34	89.10	20.3	8,554	0.24%	大買/大賣/
2022/01/06	43.2	84.27	52.5	84.45	85.20	-9.4	7,408	-0.13%
2022/01/05	7	83.67	42.9	83.11	84.10	-35.9	6,874	-0.52%
2022/01/03	10	78.00	26	78.22	79.00	-16	6,155	-0.26%
2021/12/30	0	0.00	7.9	76.68	76.70	-7.9	6,102	-0.13%
2021/12/29	0.1	77.10	1.1	77.00	77.10	-1.1	6,164	-0.02%
2021/12/28	1	77.40	1	76.60	76.70	0	6,198	0.00%
2021/12/27	0	0.00	6	77.67	77.50	-6	6,224	-0.10%
2021/12/22	1.1	76.10	1	76.00	75.90	0.1	6,285	0.00%
2021/12/21	0	75.90	1	76.30	76.00	-1	6,286	-0.02%
2021/12/20	5	75.90	1.6	75.87	75.80	3.5	6,313	0.05%
2021/12/17	29	77.28	0	0.00	76.50	29	6,360	0.46%
2021/12/16	0.1	76.70	15	78.08	78.10	-14.9	6,379	-0.23%
2021/12/14	17	77.32	1	76.80	76.80	16	6,431	0.25%
2021/12/13	12	78.79	15	78.86	79.50	-3	6,391	-0.05%
2021/12/10	3	77.37	1	78.50	77.30	2	6,414	0.03%
2021/12/09	0	0.00	2	78.80	78.50	-2	6,350	-0.03%
2021/12/08	1	80.30	1	78.80	78.30	0	6,306	0.00%
2021/12/07	3	80.17	11	79.62	79.30	-8	6,251	-0.13%
2021/12/06	10	80.80	2	80.40	80.20	8	6,240	0.13%
2021/12/03	5.1	80.49	2	79.50	79.40	3.1	6,300	0.05%
2021/12/02	11.2	80.81	30	80.10	79.10	-18.9	6,285	-0.30%
2021/12/01	2	77.25	7	79.51	79.60	-5	6,132	-0.08%
2021/11/30	1	76.30	19	77.74	77.40	-18	6,133	-0.29%
2021/11/29	3	75.43	40	75.55	75.30	-37	6,152	-0.60%
2021/11/26	14	76.24	0	0.00	76.00	14	6,160	0.23%
2021/11/25	3	78.23	12	78.00	78.00	-9	6,182	-0.15%
2021/11/24	15.1	79.96	7	78.87	78.70	8.1	6,157	0.13%
2021/11/23	86	81.94	74	80.81	80.20	12	6,120	0.20%
2021/11/22	13.6	80.68	7	80.51	80.40	6.6	5,966	0.11%
2021/11/19	2	79.40	2	79.50	79.00	0	5,948	0.00%
2021/11/18	6	79.60	5	79.38	79.10	1	6,018	0.02%
2021/11/17	1	78.20	3	78.83	78.70	-2	6,031	-0.03%
2021/11/16	7	77.86	5	77.94	77.30	2	6,117	0.03%
2021/11/15	2	78.00	7	78.03	77.50	-5	6,384	-0.08%
2021/11/12	19	78.83	7.2	78.20	77.00	11.8	6,765	0.17%
2021/11/11	18.2	80.04	25	80.40	80.90	-6.8	6,873	-0.10%
2021/11/10	3.1	78.57	19	78.73	80.90	-15.9	6,888	-0.23%
2021/11/09	1	75.70	0	0.00	75.90	1	7,171	0.01%
2021/11/08	7.2	75.01	8	76.13	76.60	-0.8	7,199	-0.01%
2021/11/05	6	76.30	0	0.00	76.90	6	7,218	0.08%
2021/11/04	7	76.84	6	77.20	76.50	1	7,294	0.01%
2021/11/03	0	0.00	6	76.27	76.10	-6	7,374	-0.08%
2021/11/02	16	76.34	3	75.90	74.80	13	7,505	0.17%
2021/11/01	14	75.72	19	76.20	76.80	-5	7,560	-0.07%
2021/10/29	1	73.00	3	73.23	73.00	-2	7,549	-0.03%
2021/10/28	3	73.70	3	73.60	73.10	0	7,627	0.00%
2021/10/27	4	72.93	2	73.10	72.90	2	7,781	0.03%
2021/10/26	1	72.00	2	72.70	71.60	-1	8,181	-0.01%
2021/10/25	2.1	72.81	7	72.74	72.80	-4.9	8,451	-0.06%
2021/10/22	2	72.40	3	72.43	72.60	-1	8,606	-0.01%
2021/10/21	5	71.50	0	0.00	71.80	5	8,948	0.06%
2021/10/20	13	72.50	6	72.62	72.60	7	9,167	0.08%
2021/10/19	3	71.60	3	72.23	72.50	0	9,722	0.00%
2021/10/18	1	70.30	1	70.00	70.20	0	9,712	0.00%
2021/10/15	10	70.20	3	70.27	70.40	7	9,721	0.07%
2021/10/14	0	0.00	2	67.60	67.50	-2	9,735	-0.02%
2021/10/13	2	67.30	0	0.00	66.90	2	9,760	0.02%
2021/10/12	11	68.53	1	68.60	67.90	10	9,755	0.10%
2021/10/08	0	0.00	8	69.80	69.40	-8	9,755	-0.08%
2021/10/07	0	0.00	3	68.13	69.00	-3	9,784	-0.03%
2021/10/06	3	66.10	0	0.00	67.00	3	9,789	0.03%
2021/10/05	2	67.00	1	68.40	68.90	1	9,772	0.01%
2021/10/04	2	67.20	5	69.00	67.10	-3	9,757	-0.03%
2021/10/01	4	68.48	8	68.55	68.10	-4	9,712	-0.04%
2021/09/29	3	69.93	0	0.00	70.00	3	9,686	0.03%
2021/09/27	1	72.80	1	72.60	72.30	0	9,687	0.00%
2021/09/24	0	0.00	3	72.13	72.40	-3	9,693	-0.03%
2021/09/23	3	70.10	0	0.00	69.60	3	9,649	0.03%
2021/09/22	6	69.72	4	69.80	69.80	2	9,632	0.02%
2021/09/17	0	70.30	0	0.00	71.80	0	9,625	0.00%
2021/09/16	5	71.60	0.2	71.20	71.10	4.9	9,620	0.05%
2021/09/15	0	72.30	0	0.00	71.80	0	9,620	0.00%
2021/09/13	4	73.53	0	73.60	73.10	4	9,618	0.04%
2021/09/10	1	73.61	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	6	72.47	11	72.79	72.00	-5	10,010	-0.05%
2021/09/07	7	75.20	3.5	74.34	74.30	3.5	9,933	0.04%
2021/09/06	2	74.55	0	0.00	74.20	2	9,903	0.02%
2021/09/03	5	76.20	0	0.00	76.60	5	9,837	0.05%
2021/09/02	11	77.25	5	78.02	76.80	6	9,771	0.06%
2021/09/01	13	77.25	10.5	77.79	78.30	2.5	9,711	0.03%
2021/08/31	2	77.50	10	77.22	77.30	-8	9,659	-0.08%
2021/08/30	2	76.00	0	0.00	76.30	2	9,577	0.02%
2021/08/27	1	75.00	4	75.68	76.10	-3	9,578	-0.03%
2021/08/26	11	76.27	0.5	75.58	75.20	10.5	9,574	0.11%
2021/08/25	1	75.80	14	76.30	76.50	-13	9,540	-0.14%
2021/08/24	8	74.19	1	75.70	73.90	7	9,429	0.07%
2021/08/23	13.5	74.56	1	74.80	75.70	12.5	9,357	0.13%
2021/08/20	6	74.40	5	74.06	73.30	1	9,330	0.01%
2021/08/19	16.2	76.05	4	76.70	74.90	12.2	9,186	0.13%
2021/08/18	27.2	80.55	3.3	80.91	81.20	23.9	8,892	0.27%
2021/08/17	15.2	83.93	33	84.58	84.00	-17.9	8,497	-0.21%
2021/08/16	7	82.14	12	83.09	83.90	-5	8,034	-0.06%
2021/08/13	5	81.46	60.1	83.31	81.40	-55.1	7,646	-0.72%
2021/08/12	6	74.98	2.3	76.00	76.00	3.7	7,064	0.05%
2021/08/11	2	73.70	8	74.05	73.90	-6	7,098	-0.08%
2021/08/10	8	74.96	2	74.60	74.90	6	7,179	0.08%
2021/08/09	2	79.20	2	78.60	77.40	0	7,331	0.00%
2021/08/06	25	81.54	2	81.25	80.80	23	7,261	0.32%
2021/08/05	10.5	84.60	12	85.33	84.00	-1.5	7,248	-0.02%
2021/08/04	4	84.33	9.6	84.04	84.40	-5.6	7,301	-0.08%
2021/08/03	10	83.55	18	84.27	83.50	-8	7,288	-0.11%
2021/08/02	2	83.65	17	84.04	84.30	-15	7,256	-0.21%
2021/07/30	24	83.26	13.5	83.15	82.00	10.5	7,091	0.15%
2021/07/29	7	81.54	43	83.16	83.80	-36	6,713	-0.54%
2021/07/28	17	79.80	14	79.68	79.40	3	6,486	0.05%
2021/07/27	20	82.87	20.1	83.39	81.70	-0.1	6,537	0.00%
2021/07/26	7	81.14	10.3	82.14	82.30	-3.3	6,339	-0.05%
2021/07/23	8.1	81.38	48.1	81.31	80.20	-40.1	6,147	-0.65%
2021/07/22	3	74.67	6	75.45	75.20	-3	5,639	-0.05%
2021/07/21	3	71.37	0	0.00	71.20	3	5,646	0.05%
2021/07/20	7.9	73.00	0	0.00	72.10	7.9	5,685	0.14%
2021/07/19	5	75.08	2	75.15	74.80	3	5,711	0.05%
2021/07/16	0	0.00	5	76.60	76.00	-5	5,860	-0.09%
2021/07/15	2	75.80	9	75.93	76.00	-7	6,155	-0.11%
2021/07/14	8	76.89	4	76.15	75.90	4	6,469	0.06%
2021/07/13	4	77.95	3	78.83	77.50	1	6,575	0.02%
2021/07/12	3	77.80	2	78.00	78.30	1	6,607	0.02%
2021/07/09	0	0.00	2	76.90	76.30	-2	6,595	-0.03%
2021/07/08	0	77.40	4	77.43	77.10	-4	6,723	-0.06%
2021/07/07	6	77.67	0	0.00	77.00	6	6,822	0.09%
2021/07/06	4	78.30	8	78.50	78.00	-4	6,965	-0.06%
2021/07/05	0	0.00	8	79.31	79.10	-8	7,200	-0.11%
2021/07/02	2	78.30	0	0.00	77.80	2	7,272	0.03%
2021/07/01	5	77.20	0	0.00	76.70	5	7,342	0.07%
2021/06/30	0	0.00	1	79.00	78.50	-1	7,399	-0.01%
2021/06/29	2	77.55	10	77.50	77.50	-8	7,484	-0.11%
2021/06/28	1	78.20	2	78.30	78.20	-1	7,517	-0.01%
2021/06/25	2	79.45	0	80.50	79.60	2	7,529	0.03%
2021/06/22	0	0.00	1	79.00	79.40	-1	7,527	-0.01%
2021/06/21	10	79.89	16.2	80.36	79.70	-6.2	7,593	-0.08%
2021/06/18	6.5	80.08	7	81.94	78.20	-0.5	7,613	-0.01%
2021/06/17	0	0.00	3	78.80	80.00	-3	7,505	-0.04%
2021/06/15	0	0.00	2	76.96	77.50	-2	7,667	-0.03%
2021/06/10	0	0.00	3.5	74.58	75.20	-3.5	7,783	-0.05%
2021/06/09	7	75.41	6	75.15	74.60	1	7,867	0.01%
2021/06/08	7	76.33	1	76.30	76.10	6	7,877	0.08%
2021/06/07	2	75.20	2	76.30	77.00	0	7,884	0.00%
2021/06/04	0	0.00	6	75.82	75.10	-6	7,892	-0.08%
2021/06/02	0	0.00	2.2	76.29	76.30	-2.2	8,151	-0.03%
2021/06/01	2	76.35	8.1	76.10	75.90	-6.1	8,275	-0.07%
2021/05/31	3	75.27	18	76.32	75.50	-15	8,555	-0.18%
2021/05/28	3.2	75.17	1	75.80	76.00	2.2	9,043	0.02%
2021/05/27	1	73.00	9.8	72.92	73.10	-8.8	9,086	-0.10%
2021/05/26	2	72.60	6	71.95	73.10	-4	9,156	-0.04%
2021/05/25	3	70.93	1	71.40	70.80	2	9,256	0.02%
2021/05/24	0	0.00	2	70.50	70.90	-2	9,310	-0.02%
2021/05/21	1	69.40	0	0.00	69.30	1	9,384	0.01%
2021/05/20	3	68.70	5	68.50	69.10	-2	9,449	-0.02%
2021/05/19	1	66.40	5	67.88	66.80	-4	9,421	-0.04%
2021/05/18	1.5	67.73	2	67.90	68.20	-0.5	9,433	-0.01%
2021/05/17	1	66.60	19	64.27	64.80	-18	9,396	-0.19%
2021/05/14	5	63.84	1	62.30	61.80	4	9,156	0.04%
2021/05/13	3	60.87	6	59.65	61.80	-3	9,102	-0.03%
2021/05/12	3.2	65.46	5	65.54	64.20	-1.8	9,007	-0.02%
2021/05/11	9	72.76	24	71.90	71.20	-15	8,858	-0.17%
2021/05/10	3	74.53	0.2	74.50	76.30	2.8	8,857	0.03%
2021/05/07	2	74.30	0	0.00	74.90	2	8,907	0.02%
2021/05/06	2	72.85	0	0.00	72.90	2	9,028	0.02%
2021/05/05	8	73.38	1	73.30	72.00	7	9,040	0.08%
2021/05/04	14.5	75.46	23	74.40	73.00	-8.5	9,100	-0.09%
2021/05/03	11.3	78.37	2	79.70	77.90	9.3	9,052	0.10%
2021/04/29	9	80.93	29.5	81.10	80.80	-20.5	9,174	-0.22%
2021/04/28	6	81.20	15.5	81.45	81.30	-9.5	9,278	-0.10%
2021/04/27	4	81.78	24.5	81.94	81.70	-20.5	9,791	-0.21%
2021/04/26	11	82.53	1	82.30	82.10	10	9,888	0.10%
2021/04/23	10	82.80	11	83.35	82.70	-1	9,983	-0.01%
2021/04/22	30	82.80	30.2	83.61	82.30	-0.2	10,015	0.00%
2021/04/21	34	83.99	9	85.72	83.40	25	9,934	0.25%
2021/04/20	32	86.26	28	85.87	86.00	4	9,803	0.04%
2021/04/19	6	83.80	15	83.97	84.00	-9	9,789	-0.09%
2021/04/16	6	82.38	5.2	81.82	81.90	0.8	9,788	0.01%
2021/04/15	3	81.43	11	81.98	82.20	-8	9,946	-0.08%
2021/04/14	7	81.43	5.2	81.78	81.20	1.8	10,053	0.02%
2021/04/13	0	0.00	49.5	82.20	81.60	-49.5	10,045	-0.49%
2021/04/12	37	83.48	21	83.66	82.30	16	10,087	0.16%
2021/04/09	34	84.67	10.3	84.48	83.60	23.7	10,053	0.24%
2021/04/08	6	83.33	1	83.20	82.90	5	9,934	0.05%
2021/04/07	15	82.69	11	83.25	82.70	4	9,982	0.04%
2021/04/06	7	82.81	15	82.62	82.90	-8	10,037	-0.08%
2021/04/01	17	81.83	9	81.81	81.70	8	10,090	0.08%
2021/03/31	4	82.43	0	0.00	82.10	4	10,134	0.04%
2021/03/30	7	83.14	1	83.10	83.00	6	10,210	0.06%
2021/03/29	1	84.20	9	84.12	83.50	-8	10,311	-0.08%
2021/03/26	4	83.50	2	83.55	84.30	2	10,426	0.02%
2021/03/25	8	82.90	2	83.35	83.00	6	10,576	0.06%
2021/03/24	16	83.50	5	83.82	83.10	11	10,717	0.10%
2021/03/23	19.5	84.75	6.1	85.40	84.10	13.4	10,757	0.12%
2021/03/22	9	83.97	1.5	83.53	84.50	7.5	10,753	0.07%
2021/03/19	25.5	84.28	14	83.89	83.70	11.5	10,853	0.11%
2021/03/18	2	85.75	23	85.84	85.70	-21	10,791	-0.19%
2021/03/17	1	85.29	3	86.17	84.80	-2	10,871	-0.02%
2021/03/16	0	0.00	3	84.97	85.00	-3	10,968	-0.03%
2021/03/15	5	84.64	3	85.36	84.70	2	11,109	0.02%
2021/03/12	2	83.55	7	83.77	83.70	-5	11,217	-0.04%
2021/03/11	4	83.25	0	0.00	83.80	4	11,408	0.04%
2021/03/10	8	82.76	5	82.68	82.50	3	11,617	0.03%
2021/03/09	8	82.59	14	82.19	82.30	-6	11,808	-0.05%
2021/03/08	25	84.10	10	84.20	83.10	15	11,923	0.13%
2021/03/05	24	86.14	199.5	86.73	86.00	-175.5	11,813	-1.49%	大賣/鉅額交易
2021/03/04	24	87.85	35.5	88.56	88.00	-11.5	11,800	-0.10%
2021/03/03	55	87.57	87.1	87.84	86.90	-32.1	11,497	-0.28%
2021/03/02	40.5	85.83	16	86.23	84.70	24.5	10,728	0.23%
2021/02/26	20.2	85.04	21	85.18	85.80	-0.8	10,785	-0.01%
2021/02/25	9	86.00	11	86.14	86.10	-2	10,882	-0.02%
2021/02/24	12.5	85.85	5	86.14	85.50	7.5	10,861	0.07%
2021/02/23	14	85.49	32	85.43	85.50	-18	10,941	-0.16%
2021/02/22	37.7	85.18	21	85.76	85.20	16.7	11,050	0.15%
2021/02/19	12	84.61	2	84.70	84.00	10	11,093	0.09%
2021/02/18	17	84.05	15	84.35	83.80	2	11,244	0.02%
2021/02/17	16	81.84	13	83.53	84.20	3	11,427	0.03%
2021/02/05	25	80.61	1	81.00	80.60	24	11,468	0.21%
2021/02/04	3	80.07	2.5	80.20	80.00	0.5	11,811	0.00%
2021/02/03	10	80.69	0	0.00	80.40	10	12,214	0.08%
2021/02/02	6	80.95	0	0.00	81.20	6	12,580	0.05%
2021/02/01	3	80.83	0	0.00	80.80	3	12,892	0.02%
2021/01/29	6	83.68	11	82.85	82.50	-5	13,188	-0.04%
2021/01/28	18.1	83.10	7	83.03	83.10	11.1	13,491	0.08%
2021/01/27	12	84.12	4	84.50	84.90	8	13,657	0.06%
2021/01/26	6.5	84.64	0	0.00	83.80	6.5	14,290	0.05%
2021/01/25	12.1	86.85	9.8	86.24	86.20	2.4	14,724	0.02%
2021/01/22	14	87.25	29.8	87.42	88.30	-15.8	15,040	-0.11%
2021/01/21	7	85.69	2	86.60	85.20	5	14,644	0.03%
2021/01/20	19	85.84	6.1	87.30	85.00	12.9	14,981	0.09%
2021/01/19	4	83.43	10.5	83.40	84.00	-6.5	12,243	-0.05%
2021/01/18	3	79.17	20	81.56	82.30	-17	12,257	-0.14%
2021/01/15	2	80.65	0	0.00	79.90	2	12,353	0.02%
2021/01/14	2.1	80.56	11.5	82.35	82.30	-9.4	13,122	-0.07%
2021/01/13	6	80.45	5	80.56	80.50	1	14,496	0.01%
2021/01/12	30.5	79.17	12	78.61	77.40	18.5	15,443	0.12%
2021/01/11	14.1	83.29	21	83.45	82.80	-6.9	13,101	-0.05%
2021/01/08	22	84.79	10.5	84.58	84.50	11.5	15,124	0.08%