富采 (3714)-元大-汐止券商分點個股進出

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
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	2.5	42.52	42.90	-2.5	2,278	-0.11%
2024/04/26	13	41.05	1	41.45	41.15	12	2,234	0.54%
2024/04/25	0	0.00	2	40.30	40.40	-2	2,153	-0.09%
2024/04/24	3.2	40.07	1	39.85	40.30	2.2	2,143	0.10%
2024/04/23	0	0.00	3	39.90	39.80	-3	2,166	-0.14%
2024/04/22	1	39.85	12	39.53	39.50	-11	2,200	-0.50%
2024/04/19	15	38.92	2	38.20	38.55	13	2,174	0.60%
2024/04/18	15.1	39.60	2	39.73	39.75	13.1	2,148	0.61%
2024/04/16	5.1	39.09	0	0.00	38.85	5.1	2,150	0.24%
2024/04/15	1	40.15	1	40.50	40.20	0	2,150	0.00%
2024/04/12	3	40.12	0	0.00	40.10	3	2,277	0.13%
2024/04/11	8	40.59	7	40.27	40.60	1	2,264	0.05%
2024/04/10	3.1	39.95	2	39.68	39.90	1.1	2,195	0.05%
2024/04/09	1	39.35	1	39.55	39.05	0	2,189	0.00%
2024/04/08	0	0.00	1.1	38.55	38.55	-1.1	2,167	-0.05%
2024/04/01	10	39.10	3	39.20	39.50	7	2,199	0.32%
2024/03/29	1	38.25	0	0.00	38.30	1	2,202	0.05%
2024/03/27	2	38.55	1	38.95	39.00	1	2,225	0.04%
2024/03/26	0.3	39.37	31	39.34	38.60	-30.7	2,198	-1.40%
2024/03/25	10	40.20	2	40.55	39.80	8	2,143	0.37%
2024/03/22	1	39.90	0	0.00	40.05	1	2,130	0.05%
2024/03/21	1	40.30	0.1	40.35	40.25	1	2,121	0.04%
2024/03/20	0.1	39.90	0	0.00	39.90	0.1	2,123	0.00%
2024/03/19	1	39.85	0	0.00	39.90	1	2,111	0.05%
2024/03/18	6	40.05	6	40.05	40.00	0	2,096	0.00%
2024/03/15	1.1	39.54	2	39.65	39.65	-0.9	2,075	-0.04%
2024/03/13	5	40.16	0	0.00	40.20	5	2,022	0.25%
2024/03/12	0.1	40.85	0	0.00	41.00	0.1	2,006	0.00%
2024/03/11	0	0.00	0.3	40.75	40.70	-0.3	1,992	-0.01%
2024/03/08	2.5	40.33	6	40.30	40.15	-3.5	1,979	-0.18%
2024/03/06	0.1	41.90	0	0.00	41.95	0.1	1,868	0.01%
2024/03/05	1	41.35	2	41.83	42.35	-1	1,845	-0.05%
2024/03/04	8	41.62	6	41.90	41.50	2	1,815	0.11%
2024/03/01	3	42.22	2	42.05	42.00	1	1,773	0.06%
2024/02/27	0.1	43.10	0	0.00	43.00	0.1	1,707	0.00%
2024/02/26	2	43.82	0	0.00	43.45	2	1,700	0.12%
2024/02/22	0	0.00	2	45.10	44.95	-2	1,673	-0.12%
2024/02/20	0.1	44.95	3	44.80	44.75	-2.9	1,667	-0.18%
2024/02/19	0.2	45.35	7.2	45.11	45.10	-7	1,666	-0.42%
2024/02/16	0.2	43.78	0	0.00	43.70	0.2	1,655	0.01%
2024/02/15	0.1	43.10	0	0.00	43.35	0.1	1,639	0.00%
2024/02/05	1	41.90	0	0.00	41.95	1	1,596	0.06%
2024/01/30	1	42.55	0	0.00	42.00	1	1,569	0.06%
2024/01/24	2	43.75	3	44.02	43.75	-1	1,637	-0.06%
2024/01/22	1	41.95	0	0.00	42.60	1	1,614	0.06%
2024/01/18	4	42.60	0	0.00	42.50	4	1,564	0.26%
2024/01/17	2	43.15	4	42.55	42.60	-2	1,551	-0.13%
2024/01/16	7.1	43.58	0	0.00	43.65	7.1	1,514	0.47%
2024/01/15	0	0.00	5	45.00	44.60	-5	1,477	-0.34%
2024/01/12	5.1	44.78	0	0.00	44.35	5.1	1,491	0.34%
2024/01/11	0.1	45.00	2	44.95	45.05	-2	1,498	-0.13%
2024/01/10	4	44.91	2	44.95	44.50	2	1,561	0.13%
2024/01/09	9.1	45.84	4	45.95	45.25	5.1	1,551	0.33%
2024/01/08	5	47.42	5	47.34	46.60	0	1,523	0.00%
2024/01/05	1.1	45.40	3	45.60	45.60	-1.9	1,389	-0.14%
2024/01/04	0	0.00	0	45.05	44.70	0	1,385	0.00%
2024/01/03	5	45.35	5	45.30	45.05	0	1,395	0.00%
2024/01/02	0	46.35	0	0.00	46.35	0	1,371	0.00%
2023/12/29	6	46.18	2	46.25	46.30	4	1,373	0.29%
2023/12/27	0	0.00	2	46.23	46.25	-2	1,379	-0.15%
2023/12/26	7	46.06	1	46.05	46.10	6	1,356	0.44%
2023/12/25	5	45.50	11	45.60	45.60	-6	1,334	-0.45%
2023/12/22	0	0.00	1	44.10	44.00	-1	1,290	-0.08%
2023/12/21	7	43.31	0	0.00	43.40	7	1,285	0.54%
2023/12/20	11	43.65	0	0.00	43.65	11	1,283	0.86%
2023/12/19	4	43.99	4	43.55	43.40	0	1,278	0.00%
2023/12/18	2	45.18	0	0.00	44.65	2	1,273	0.16%
2023/12/15	0	0.00	1	45.45	45.35	-1	1,268	-0.08%
2023/12/14	2	45.45	1	45.55	45.20	1	1,257	0.08%
2023/12/13	2	44.65	0	0.00	44.70	2	1,247	0.16%
2023/12/12	1	44.15	0	0.00	44.25	1	1,256	0.08%
2023/12/08	2	44.50	0	0.00	44.60	2	1,272	0.16%
2023/12/07	1	44.30	0	0.00	44.25	1	1,277	0.08%
2023/12/06	0	0.00	5	44.85	44.95	-5	1,274	-0.39%
2023/12/05	9	45.18	0	0.00	45.15	9	1,270	0.71%
2023/12/04	0	0.00	1	45.75	45.60	-1	1,269	-0.08%
2023/12/01	0	0.00	1	46.25	45.50	-1	1,285	-0.08%
2023/11/30	2	45.88	4	45.75	45.85	-2	1,280	-0.16%
2023/11/29	0	0.00	1	45.70	45.85	-1	1,280	-0.08%
2023/11/28	0	0.00	1	45.75	45.75	-1	1,292	-0.08%
2023/11/24	1	45.50	0	0.00	45.60	1	1,284	0.08%
2023/11/23	1	46.00	1	45.35	45.35	0	1,285	0.00%
2023/11/21	0	0.00	1	45.10	45.05	-1	1,267	-0.08%
2023/11/17	0	0.00	1	44.55	44.70	-1	1,245	-0.08%
2023/11/15	0	0.00	1	44.40	44.55	-1	1,253	-0.08%
2023/11/13	0	0.00	1	42.95	42.95	-1	1,230	-0.08%
2023/11/06	1	43.70	0	0.00	43.65	1	1,361	0.07%
2023/11/03	1	43.15	2	43.43	43.65	-1	1,361	-0.07%
2023/11/01	4	44.25	4	42.25	42.25	0	1,415	0.00%
2023/10/30	3	41.72	0	0.00	41.70	3	1,444	0.21%
2023/10/27	1	41.75	0	0.00	41.65	1	1,575	0.06%
2023/10/26	4	41.85	10	41.70	41.70	-6	1,598	-0.37%
2023/10/20	3	41.80	0	0.00	41.90	3	1,639	0.18%
2023/10/18	0	0.00	1	42.15	43.40	-1	1,650	-0.06%
2023/10/17	0	0.00	11.4	43.16	42.95	-11.4	1,591	-0.71%
2023/10/13	0	0.00	12	43.39	43.45	-12	1,616	-0.74%
2023/10/12	0	0.00	3	43.90	43.80	-3	1,635	-0.18%
2023/10/11	1	43.70	2	43.95	43.65	-1	1,645	-0.06%
2023/10/06	4	43.70	0	0.00	43.70	4	1,664	0.24%
2023/10/04	3	43.13	10	43.23	42.85	-7	1,694	-0.41%
2023/10/03	3.1	43.97	0	0.00	43.85	3.1	1,690	0.18%
2023/09/28	4	44.08	11	43.98	43.90	-7	1,759	-0.40%
2023/09/26	2	44.50	0	0.00	44.40	2	1,788	0.11%
2023/09/25	1	45.00	0	0.00	44.90	1	1,794	0.06%
2023/09/22	0	0.00	1.5	44.76	45.00	-1.5	1,800	-0.08%
2023/09/21	2	44.90	0	0.00	44.60	2	1,810	0.11%
2023/09/15	0	0.00	0.4	46.40	46.40	-0.4	1,901	-0.02%
2023/09/12	0	0.00	1	46.15	46.10	-1	2,056	-0.05%
2023/09/11	0	0.00	6	45.25	45.30	-6	2,084	-0.29%
2023/09/01	0	0.00	4	46.61	46.70	-4	2,337	-0.17%
2023/08/31	1	45.45	16	45.55	45.45	-15	2,350	-0.64%
2023/08/28	1	44.80	4	44.60	44.60	-3	2,465	-0.12%
2023/08/24	1	45.00	0	0.00	45.00	1	2,643	0.04%
2023/08/23	2	44.80	4	44.70	44.75	-2	2,660	-0.08%
2023/08/22	1	44.40	0	0.00	44.40	1	2,670	0.04%
2023/08/21	2	44.70	0	0.00	44.65	2	2,670	0.08%
2023/08/17	0	45.15	0	0.00	45.30	0	2,681	0.00%
2023/08/15	2	45.30	0	0.00	45.20	2	2,670	0.07%
2023/08/14	5	45.37	2	45.65	45.25	3	2,674	0.11%
2023/08/11	1	46.80	0.6	46.88	46.60	0.4	2,659	0.02%
2023/08/10	3	47.05	0	0.00	46.85	3	2,652	0.11%
2023/08/09	3	48.08	0	0.00	48.00	3	2,636	0.11%
2023/08/08	1	48.25	0	0.00	48.10	1	2,635	0.04%
2023/08/07	2	49.35	0	0.00	49.20	2	2,614	0.08%
2023/08/04	0	0.00	2	49.80	49.80	-2	2,602	-0.08%
2023/08/02	17	50.89	5	50.80	50.80	12	2,582	0.46%
2023/08/01	0.3	51.50	9.1	52.43	51.60	-8.8	2,620	-0.34%
2023/07/31	1	49.45	0.1	49.95	49.45	1	2,515	0.04%
2023/07/28	0	0.00	4	49.48	49.55	-4	2,500	-0.16%
2023/07/27	5	49.95	0	0.00	49.95	5	2,504	0.20%
2023/07/25	2	48.55	2	48.58	48.50	0	2,515	0.00%
2023/07/24	1.1	48.26	0	0.00	48.45	1.1	2,521	0.04%
2023/07/21	1.1	49.39	0	0.00	49.15	1.1	2,528	0.04%
2023/07/20	3	50.00	10	50.02	49.95	-7	2,587	-0.27%
2023/07/19	2	49.70	0	0.00	49.10	2	2,594	0.08%
2023/07/18	0	49.80	0	50.20	49.50	0	2,641	0.00%
2023/07/17	1.1	49.77	0	0.00	50.50	1.1	2,696	0.04%
2023/07/14	2.2	49.04	0	0.00	48.90	2.2	2,714	0.08%
2023/07/13	0	0.00	0.5	49.45	48.80	-0.5	2,804	-0.02%
2023/07/12	0.1	49.30	0	0.00	49.05	0.1	2,810	0.00%
2023/07/11	2	49.90	0.4	50.00	49.40	1.7	2,870	0.06%
2023/07/10	1.1	49.41	0	0.00	49.00	1.1	2,904	0.04%
2023/07/07	5.1	49.50	6	49.60	49.45	-0.9	2,932	-0.03%
2023/07/06	3.1	50.44	0	0.00	50.30	3.1	2,992	0.10%
2023/07/05	3.1	51.44	0	0.00	51.10	3.1	2,980	0.10%
2023/07/03	1	51.80	12	51.78	51.60	-11	3,013	-0.37%
2023/06/29	0.1	51.90	0	0.00	51.40	0.1	3,105	0.00%
2023/06/28	6.1	51.37	1	51.50	51.20	5.1	3,222	0.16%
2023/06/27	11.1	51.57	1	51.50	51.50	10.1	3,327	0.30%
2023/06/21	0	0.00	6.1	53.39	53.10	-6.1	4,167	-0.15%
2023/06/20	7.3	53.28	0	0.00	53.10	7.3	4,202	0.17%
2023/06/19	6	53.80	5	53.58	53.80	1	4,263	0.02%
2023/06/15	0	0.00	0	51.90	51.70	0	4,154	0.00%
2023/06/14	9	52.88	7	53.57	52.40	2	4,132	0.05%
2023/06/12	4.1	51.80	5	52.00	51.90	-1	4,001	-0.02%
2023/06/09	2.1	52.49	4.5	52.52	52.50	-2.4	3,996	-0.06%
2023/06/08	4.3	52.53	1	52.60	52.40	3.3	3,997	0.08%
2023/06/07	1	53.10	17	53.09	53.00	-16	4,021	-0.40%
2023/06/06	13.2	52.71	0.1	52.78	52.70	13	4,001	0.33%
2023/06/05	8	52.13	1	52.10	52.60	7	4,025	0.17%
2023/06/02	7.1	51.76	0	0.00	51.40	7.1	4,000	0.18%
2023/06/01	1	51.90	3	51.77	51.60	-2	4,083	-0.05%
2023/05/31	8	51.16	2	51.10	51.20	6	4,171	0.14%
2023/05/30	8	51.53	5	51.76	51.70	3	4,221	0.07%
2023/05/29	2.1	50.02	0	0.00	49.90	2.1	4,183	0.05%
2023/05/26	1	49.40	2	50.05	49.30	-1	4,208	-0.02%
2023/05/25	6	49.66	0	0.00	49.80	6	4,252	0.14%
2023/05/24	0	0.00	1	49.65	49.70	-1	4,264	-0.02%
2023/05/23	1	49.70	1.9	49.68	49.55	-0.9	4,253	-0.02%
2023/05/18	1	48.45	0	0.00	48.45	1	4,275	0.02%
2023/05/16	0	47.75	1	47.55	47.60	-1	4,252	-0.02%
2023/05/15	1.1	46.37	0	0.00	46.55	1.1	4,249	0.03%
2023/05/12	3	46.62	12	46.35	47.05	-9	4,265	-0.21%
2023/05/11	0.1	47.00	0	0.00	46.65	0.1	4,283	0.00%
2023/05/10	0	47.60	0	0.00	47.40	0	4,273	0.00%
2023/05/09	8.1	47.66	5	47.41	47.65	3.1	4,302	0.07%
2023/05/08	12.2	47.62	1	47.60	47.60	11.2	4,328	0.26%
2023/05/05	0.1	49.60	0	0.00	49.05	0.1	4,276	0.00%
2023/05/04	0	49.45	0	0.00	49.60	0	4,358	0.00%
2023/05/03	0	49.60	0	0.00	49.50	0	4,427	0.00%
2023/05/02	0	0.00	1	50.00	50.10	-1	4,478	-0.02%
2023/04/26	1	49.30	0	0.00	49.50	1	4,494	0.02%
2023/04/25	1.1	50.35	1	50.90	49.70	0.1	4,496	0.00%
2023/04/24	0.1	51.70	0	0.00	51.60	0.1	4,486	0.00%
2023/04/21	0.2	51.90	1	51.50	51.00	-0.8	4,586	-0.02%
2023/04/20	1.1	52.89	3.2	52.83	52.30	-2.1	4,709	-0.04%
2023/04/19	1	53.40	0	0.00	53.60	1	4,712	0.02%
2023/04/18	7	54.13	53	54.39	53.90	-46	4,725	-0.97%
2023/04/17	0	0.00	0.5	54.00	53.90	-0.5	4,702	-0.01%
2023/04/14	0	0.00	2	54.10	53.80	-2	4,682	-0.04%
2023/04/13	54.1	53.60	0	0.00	53.00	54.1	4,615	1.17%
2023/04/12	8.1	53.55	5	53.90	53.80	3.1	4,575	0.07%
2023/04/11	7	54.01	51	53.53	54.20	-44	4,542	-0.97%
2023/04/10	0	0.00	1	52.20	52.20	-1	4,466	-0.02%
2023/04/07	40	52.70	2	52.40	52.40	38	4,439	0.86%
2023/04/06	0.1	52.50	3	52.53	52.30	-2.9	4,413	-0.07%
2023/03/31	18	53.65	4	53.50	53.20	14	4,374	0.32%
2023/03/30	1.1	53.68	0	0.00	53.10	1.1	4,330	0.03%
2023/03/29	12.1	54.00	11	53.97	53.10	1.1	4,316	0.02%
2023/03/28	16.1	53.30	10.1	53.19	53.30	6	4,231	0.14%
2023/03/27	29.2	55.00	18	55.04	54.00	11.2	4,160	0.27%
2023/03/24	90	51.89	110.1	53.15	55.70	-20.1	3,841	-0.52%	大賣/
2023/03/23	0	0.00	1	51.00	50.70	-1	3,376	-0.03%
2023/03/22	0.2	49.25	13	49.61	51.00	-12.8	3,377	-0.38%
2023/03/21	2.1	49.53	0	0.00	49.25	2.1	3,369	0.06%
2023/03/20	1	48.30	1	48.40	48.80	0	3,368	0.00%
2023/03/17	1	48.25	0	0.00	48.25	1	3,403	0.03%
2023/03/15	1	48.00	0	0.00	48.00	1	3,425	0.03%
2023/03/14	0	0.00	79	47.90	48.15	-79	3,446	-2.29%
2023/03/13	2	48.35	2	48.10	48.85	0	3,453	0.00%
2023/03/10	0	48.65	0	0.00	48.50	0	3,450	0.00%
2023/03/09	1	51.40	23.5	50.16	50.00	-22.5	3,442	-0.65%
2023/03/08	0	0.00	5	50.80	51.10	-5	3,450	-0.14%
2023/03/07	0.1	50.19	18	50.33	50.50	-17.9	3,408	-0.52%
2023/03/06	1	49.90	6	50.32	50.10	-5	3,385	-0.15%
2023/03/03	7.2	47.24	5	48.49	48.65	2.2	3,309	0.07%
2023/03/02	6.1	46.38	0	0.00	46.45	6.1	3,204	0.19%
2023/03/01	6.1	46.95	4	46.75	47.15	2.1	3,136	0.07%
2023/02/24	5.1	49.17	0	0.00	49.15	5.1	3,040	0.17%
2023/02/23	0	0.00	0.1	50.73	50.10	-0.1	3,013	0.00%
2023/02/22	1.1	49.06	0	0.00	49.15	1.1	2,991	0.04%
2023/02/21	10.1	50.30	2	50.15	50.10	8.1	3,012	0.27%
2023/02/20	1.1	50.28	0.5	50.20	50.40	0.6	3,075	0.02%
2023/02/17	2	49.88	0	0.00	49.80	2	3,135	0.06%
2023/02/16	0.1	49.35	0	0.00	49.40	0.1	3,203	0.00%
2023/02/14	0.1	48.88	0	0.00	48.70	0.1	3,360	0.00%
2023/02/10	0	0.00	3.1	48.92	48.60	-3.1	3,575	-0.09%
2023/02/09	0.1	49.95	0	0.00	49.50	0.1	3,584	0.00%
2023/02/08	2	50.50	1	50.40	50.30	1	3,610	0.03%
2023/02/07	77	49.78	0	0.00	50.40	77	3,610	2.13%
2023/02/06	2	50.10	77	50.79	50.20	-75	3,620	-2.07%
2023/02/03	0.1	50.60	0	0.00	50.50	0.1	3,572	0.00%
2023/02/02	24.1	51.57	2	51.10	51.00	22.1	3,538	0.62%
2023/02/01	24.1	50.55	0.1	51.08	51.20	24	3,466	0.69%
2023/01/31	60.1	49.74	0	0.00	50.00	60.1	3,418	1.76%
2023/01/30	0	0.00	0.1	49.35	49.15	-0.1	3,377	0.00%
2023/01/17	2.1	48.92	0	0.00	48.75	2.1	3,342	0.06%
2023/01/16	2	48.68	5	48.67	48.75	-3	3,342	-0.09%
2023/01/13	1.1	48.87	1	49.40	48.85	0.1	3,331	0.00%
2023/01/12	4	49.43	0	0.00	49.30	4	3,357	0.12%
2023/01/11	3	50.60	2	50.50	50.20	1	3,330	0.03%
2023/01/10	3	49.85	7	50.10	50.10	-4	3,233	-0.12%
2023/01/09	1	48.00	6	46.81	48.35	-5	3,069	-0.16%
2023/01/06	13	46.83	27	46.48	46.25	-14	3,021	-0.46%
2023/01/05	18	47.97	16	47.70	48.05	2	3,003	0.07%
2023/01/04	1	46.20	0	0.00	46.60	1	2,941	0.03%
2023/01/03	0	0.00	1	45.25	45.10	-1	2,957	-0.03%
2022/12/29	1	44.85	0	0.00	44.90	1	2,986	0.03%
2022/12/26	0	0.00	1	46.60	46.40	-1	3,021	-0.03%
2022/12/20	1	46.75	0	0.00	46.75	1	3,162	0.03%
2022/12/16	2	48.98	0	0.00	48.70	2	3,311	0.06%
2022/12/14	3	48.85	2	48.70	49.20	1	3,271	0.03%
2022/12/13	4	47.93	1	46.65	48.25	3	3,195	0.09%
2022/12/12	2	45.50	12	45.81	46.10	-10	3,125	-0.32%
2022/12/09	0	0.00	2	47.45	46.45	-2	3,163	-0.06%
2022/12/07	1	46.50	10	47.00	46.10	-9	3,151	-0.29%
2022/12/06	1	46.75	4	46.88	47.10	-3	3,142	-0.10%
2022/12/05	7	48.40	8	48.28	48.25	-1	3,117	-0.03%
2022/12/02	7	47.82	1.1	47.61	47.70	6	3,101	0.19%
2022/12/01	2	47.80	6	47.80	47.30	-4	3,097	-0.13%
2022/11/30	6	46.68	1.1	47.20	47.00	5	3,108	0.16%
2022/11/29	0	0.00	17	45.70	45.90	-17	3,088	-0.55%
2022/11/25	0	0.00	5	46.58	45.95	-5	3,133	-0.16%
2022/11/24	0	0.00	2	46.50	46.50	-2	3,140	-0.06%
2022/11/18	14	46.10	0	0.00	45.75	14	3,220	0.43%
2022/11/17	0.1	45.95	4	46.05	46.50	-3.9	3,202	-0.12%
2022/11/16	1	46.50	3	46.35	46.50	-2	3,187	-0.06%
2022/11/15	0	0.00	1	46.00	46.20	-1	3,176	-0.03%
2022/11/14	4	46.08	2	46.40	46.00	2	3,231	0.06%
2022/11/11	16	44.88	16	45.11	44.95	0	3,195	0.00%
2022/11/10	3.1	44.20	4	44.41	44.45	-0.9	3,173	-0.03%
2022/11/09	22	44.06	3	44.10	44.25	19	3,162	0.60%
2022/11/08	2	43.15	6	43.48	42.95	-4	3,088	-0.13%
2022/11/07	0	0.00	5	41.20	41.65	-5	3,075	-0.16%
2022/11/04	1	41.10	18	41.14	41.55	-17	3,092	-0.55%
2022/11/03	11	42.22	0	0.00	42.30	11	3,067	0.36%
2022/10/31	0	0.00	2	41.03	41.10	-2	3,138	-0.06%
2022/10/28	4	40.99	0	0.00	40.55	4	3,167	0.13%
2022/10/27	0	0.00	2.4	42.05	42.60	-2.4	3,166	-0.08%
2022/10/26	1	41.35	0	0.00	41.25	1	3,229	0.03%
2022/10/24	2	42.68	2	43.10	42.35	0	3,269	0.00%
2022/10/20	0	0.00	1	42.65	43.30	-1	3,516	-0.03%
2022/10/19	2	43.50	4	43.80	43.20	-2	3,842	-0.05%
2022/10/18	1	43.20	1	43.80	43.65	0	3,831	0.00%
2022/10/17	2	42.08	0	0.00	43.00	2	3,842	0.05%
2022/10/14	0	0.00	1	42.45	43.00	-1	3,880	-0.03%
2022/10/13	10	42.50	4	42.05	40.55	6	3,890	0.15%
2022/10/12	1	41.80	1	42.35	42.25	0	3,880	0.00%
2022/10/11	0	0.00	1	42.60	41.90	-1	3,898	-0.03%
2022/10/07	0	0.00	2	42.95	43.05	-2	3,897	-0.05%
2022/10/06	2	43.50	8	43.76	43.50	-6	3,908	-0.15%
2022/10/03	0	0.00	1	41.20	41.65	-1	3,915	-0.03%
2022/09/30	3	40.10	4	40.09	41.45	-1	3,944	-0.03%
2022/09/29	0	0.00	3	40.78	40.90	-3	3,985	-0.08%
2022/09/28	8	40.56	2	40.65	40.05	6	4,056	0.15%
2022/09/27	3	41.08	0	0.00	41.70	3	4,059	0.07%
2022/09/26	8	40.47	4	40.95	40.20	4	4,066	0.10%
2022/09/23	5.1	44.68	8	43.83	43.90	-2.9	4,046	-0.07%
2022/09/22	3	44.73	0	0.00	45.45	3	4,042	0.07%
2022/09/20	2	46.40	1	46.40	46.30	1	4,082	0.02%
2022/09/19	1	46.20	0	0.00	46.25	1	4,136	0.02%
2022/09/16	4	47.05	0	0.00	46.85	4	4,217	0.09%
2022/09/15	2	47.95	0	0.00	47.80	2	4,268	0.05%
2022/09/14	5	47.81	13	47.92	48.15	-8	4,373	-0.18%
2022/09/13	11	48.89	1	49.80	48.75	10	4,449	0.22%
2022/09/08	2	48.15	3	48.43	48.85	-1	4,719	-0.02%
2022/09/07	3	48.20	2	48.50	48.15	1	4,792	0.02%
2022/09/06	5	49.05	2	50.05	48.50	3	4,851	0.06%
2022/09/05	2	50.40	4	50.20	50.10	-2	4,850	-0.04%
2022/09/02	8	51.83	10	51.46	50.80	-2	4,900	-0.04%
2022/09/01	3	51.57	3	51.90	51.60	0	4,929	0.00%
2022/08/31	3	51.40	2	51.60	51.60	1	4,911	0.02%
2022/08/30	2	51.10	2	50.71	51.40	0	4,966	0.00%
2022/08/29	1	49.80	1	50.00	49.90	0	4,957	0.00%
2022/08/26	1	52.20	0	0.00	51.60	1	4,968	0.02%
2022/08/25	0	0.00	5	51.80	51.80	-5	5,039	-0.10%
2022/08/24	2	51.05	1	50.60	50.60	1	5,118	0.02%
2022/08/23	6	50.97	1	51.20	50.90	5	5,206	0.10%
2022/08/19	13	52.68	7	52.84	52.70	6	5,298	0.11%
2022/08/18	2	51.35	17	51.32	51.30	-15	5,309	-0.28%
2022/08/17	9	51.80	3	51.80	52.30	6	5,316	0.11%
2022/08/16	7	51.60	5	51.40	51.40	2	5,307	0.04%
2022/08/15	10	50.90	2.1	51.29	51.30	8	5,343	0.15%
2022/08/12	9.1	50.20	4	50.30	50.40	5.1	5,469	0.09%
2022/08/11	1	49.00	5	48.59	49.10	-4	5,628	-0.07%
2022/08/10	0	0.00	1	47.70	47.60	-1	5,761	-0.02%
2022/08/09	2	47.33	1	47.35	47.35	1	5,969	0.02%
2022/08/08	3	47.43	3	47.62	47.65	0	6,011	0.00%
2022/08/05	0	0.00	3	48.12	48.35	-3	6,018	-0.05%
2022/08/04	10	46.99	5	47.02	47.50	5	6,038	0.08%
2022/08/03	1	47.00	0	47.30	46.95	1	6,057	0.02%
2022/08/02	2.1	47.45	2	47.55	47.50	0.1	6,116	0.00%
2022/08/01	0	0.00	3	49.30	49.45	-3	6,186	-0.05%
2022/07/29	6	49.62	1	49.30	49.45	5	6,219	0.08%
2022/07/28	1.2	48.93	2	49.93	48.70	-0.8	6,266	-0.01%
2022/07/27	5	49.59	5	49.30	49.65	0	6,253	0.00%
2022/07/26	18.1	53.05	14.1	52.57	51.60	4	6,171	0.06%
2022/07/25	3	50.83	2	50.90	51.60	1	5,855	0.02%
2022/07/22	0.2	51.40	1	51.40	51.20	-0.8	5,928	-0.01%
2022/07/21	0	0.00	3	51.50	51.70	-3	6,093	-0.05%
2022/07/20	0	0.00	14	50.67	50.60	-14	6,118	-0.23%
2022/07/19	1.1	50.84	0	0.00	50.50	1.1	6,239	0.02%
2022/07/18	5	50.19	0	0.00	50.40	5	6,351	0.08%
2022/07/15	10	48.08	0	0.00	49.30	10	6,377	0.16%
2022/07/14	3	48.10	2	47.83	48.55	1	6,424	0.02%
2022/07/13	13	47.63	3	47.45	47.35	10	6,440	0.16%
2022/07/12	3	46.27	1.1	47.90	46.10	1.9	6,520	0.03%
2022/07/11	1	49.10	0	0.00	48.55	1	6,623	0.02%
2022/07/08	1	48.00	1	48.40	48.50	0	6,674	0.00%
2022/07/07	4	47.75	2	46.75	47.85	2	6,678	0.03%
2022/07/06	2	47.13	3	46.57	45.65	-1	6,726	-0.01%
2022/07/05	1	49.35	0	0.00	48.60	1	6,922	0.01%
2022/07/04	1	48.75	14	48.08	47.75	-13	6,924	-0.19%
2022/07/01	6	48.38	5	49.53	47.55	1	6,997	0.01%
2022/06/30	2	51.10	3	50.67	50.70	-1	6,946	-0.01%
2022/06/29	15	52.82	3	52.77	52.60	12	6,934	0.17%
2022/06/28	1	52.50	0	0.00	52.40	1	6,962	0.01%
2022/06/27	0	0.00	5	52.40	52.10	-5	7,128	-0.07%
2022/06/24	0	0.00	1	52.20	51.00	-1	7,542	-0.01%
2022/06/23	1	49.95	0	0.00	49.45	1	7,530	0.01%
2022/06/22	1	50.00	4	49.74	49.70	-3	7,538	-0.04%
2022/06/21	2	51.70	2	50.80	52.00	0	7,515	0.00%
2022/06/20	15	49.93	17	50.49	49.30	-2	7,558	-0.03%
2022/06/17	1	52.80	8	52.51	52.10	-7	7,487	-0.09%
2022/06/16	4	55.13	0	0.00	53.90	4	7,518	0.05%
2022/06/15	8	56.94	1	56.70	56.50	7	7,647	0.09%
2022/06/14	3	56.77	2	57.00	57.40	1	7,829	0.01%
2022/06/13	2	57.60	2	58.30	57.50	0	7,996	0.00%
2022/06/10	3	59.63	1	59.60	59.60	2	8,249	0.02%
2022/06/09	1	60.50	2	60.55	60.70	-1	8,367	-0.01%
2022/06/08	6	60.53	10	61.17	60.40	-4	8,512	-0.05%
2022/06/07	10	62.00	23	62.00	61.90	-13	8,811	-0.15%
2022/06/06	1	62.00	2	62.60	62.60	-1	9,027	-0.01%
2022/06/02	6	62.50	0	0.00	62.30	6	9,578	0.06%
2022/06/01	4	62.90	1	62.80	62.90	3	10,022	0.03%
2022/05/31	27	63.67	13	63.99	63.50	14	10,685	0.13%
2022/05/30	8	63.96	5	64.00	64.10	3	10,894	0.03%
2022/05/27	4	63.28	0	63.25	63.00	4	11,305	0.04%
2022/05/26	1	62.50	3	63.40	62.50	-2	11,909	-0.02%
2022/05/25	0	0.00	19	62.44	62.60	-19	13,324	-0.14%
2022/05/24	3.3	62.35	14	62.10	61.40	-10.7	13,840	-0.08%
2022/05/23	9	62.54	2	62.40	62.50	7	14,306	0.05%
2022/05/20	25	62.82	28	62.62	63.00	-3	15,161	-0.02%
2022/05/19	25	62.17	12	62.98	63.80	13	15,365	0.08%
2022/05/18	20.2	62.22	7	61.86	61.80	13.2	15,854	0.08%
2022/05/17	10	61.43	12.1	61.76	62.50	-2.1	16,321	-0.01%
2022/05/16	12	59.75	4	59.63	59.60	8	17,397	0.05%
2022/05/13	0	0.00	2.1	59.00	59.10	-2.1	18,237	-0.01%
2022/05/12	6	57.75	1	58.20	57.50	5	18,911	0.03%
2022/05/11	1.1	58.10	0	0.00	58.00	1.1	19,436	0.01%
2022/05/10	4.1	56.70	4	57.53	58.90	0.1	20,231	0.00%
2022/05/09	7.2	58.34	2	57.30	57.10	5.2	21,633	0.02%
2022/05/06	1	60.30	2	59.40	60.80	-1	22,152	0.00%
2022/05/05	0	0.00	10	60.95	60.60	-10	22,940	-0.04%
2022/05/04	20	60.37	3	60.40	59.60	17	23,710	0.07%
2022/05/03	12	59.80	4	60.13	60.50	8	24,349	0.03%
2022/04/29	9	58.70	4	59.53	58.70	5	25,173	0.02%
2022/04/28	8.2	58.66	13.1	59.28	58.90	-4.9	25,896	-0.02%
2022/04/27	5.1	57.36	4.6	57.21	57.90	0.5	27,075	0.00%
2022/04/26	4.1	59.74	5	59.72	59.20	-0.9	28,268	0.00%
2022/04/25	5.4	59.27	8	59.61	59.10	-2.6	29,290	-0.01%
2022/04/22	22.1	61.92	9	62.49	62.10	13.1	30,060	0.04%
2022/04/21	6	62.07	1	62.00	62.10	5	30,703	0.02%
2022/04/20	4.3	62.24	23	62.19	62.10	-18.7	31,446	-0.06%
2022/04/19	12	62.79	0	0.00	62.40	12	32,364	0.04%
2022/04/18	10	62.57	1	62.20	62.30	9	33,514	0.03%
2022/04/15	8	63.59	2	63.70	62.90	6	34,592	0.02%
2022/04/14	3	65.43	8	65.31	65.50	-5	35,611	-0.01%
2022/04/13	0.2	65.83	3	65.53	65.80	-2.9	36,100	-0.01%
2022/04/12	7	65.10	9.3	65.60	64.80	-2.3	36,756	-0.01%
2022/04/11	38	66.55	1.8	65.97	65.50	36.2	36,704	0.10%
2022/04/08	2.2	68.62	1	68.60	68.60	1.2	36,499	0.00%
2022/04/07	20.4	69.40	8	69.26	68.40	12.4	36,448	0.03%
2022/04/06	10	70.06	10	70.41	70.40	0	36,319	0.00%
2022/04/01	6.2	70.80	5	70.86	71.20	1.2	36,277	0.00%
2022/03/31	19	71.86	3	72.03	71.50	16	36,243	0.04%
2022/03/30	25.1	73.17	61	72.37	72.20	-35.9	36,175	-0.10%
2022/03/29	128.8	73.57	92.1	73.81	73.90	36.7	35,984	0.10%	大買/
2022/03/28	1	69.20	3	69.63	69.80	-2	35,529	-0.01%
2022/03/25	15	70.89	1	70.90	70.70	14	35,455	0.04%
2022/03/24	1.2	71.67	5	71.60	72.10	-3.9	35,367	-0.01%
2022/03/23	3	71.87	4.3	71.95	71.60	-1.3	35,323	0.00%
2022/03/22	14.4	71.91	1.4	71.67	71.80	13	35,238	0.04%
2022/03/21	11.2	72.25	17	72.29	72.30	-5.9	35,157	-0.02%
2022/03/18	21	70.59	16	71.68	71.80	5	35,096	0.01%
2022/03/17	11	71.45	12	71.16	71.60	-1	34,960	0.00%
2022/03/16	9.6	69.84	6	68.55	68.50	3.6	34,790	0.01%
2022/03/15	7.1	69.07	11	69.15	69.40	-3.9	34,637	-0.01%
2022/03/14	5.1	71.64	8	71.48	71.20	-3	34,394	-0.01%
2022/03/11	8.1	71.60	8	71.34	71.10	0.1	34,263	0.00%
2022/03/10	17	71.52	25	71.51	71.00	-8	34,145	-0.02%
2022/03/09	8.1	69.45	4	69.60	69.90	4.1	33,836	0.01%
2022/03/08	37.3	70.20	24	70.15	68.60	13.3	33,819	0.04%
2022/03/07	20	72.08	23	71.92	71.30	-3	33,300	-0.01%
2022/03/04	86.4	75.97	179	74.82	74.30	-92.6	32,853	-0.28%	大賣/
2022/03/03	18	79.04	13	79.03	78.70	5	32,178	0.02%
2022/03/02	75.1	78.19	28	78.32	78.50	47.1	31,991	0.15%
2022/03/01	71	79.58	62.4	79.50	80.10	8.6	31,546	0.03%
2022/02/25	141.8	80.68	59.2	80.46	79.00	82.6	30,972	0.27%	大買/
2022/02/24	37.4	87.67	27.7	87.42	85.80	9.7	29,671	0.03%
2022/02/23	25	88.87	39	88.80	90.30	-14	29,280	-0.05%
2022/02/22	95.1	88.35	59.1	88.09	86.90	36	28,803	0.12%
2022/02/21	62.1	89.40	58	88.90	88.40	4.1	27,971	0.01%
2022/02/18	147.3	89.69	102.1	90.07	90.30	45.2	27,695	0.16%	大買/大賣/
2022/02/17	118.1	93.07	66.2	91.99	92.00	51.9	27,061	0.19%	大買/
2022/02/16	116.8	94.49	46.3	94.51	91.80	70.6	26,492	0.27%	大買/
2022/02/15	54.6	98.65	85	96.22	95.30	-30.5	25,583	-0.12%
2022/02/14	38.8	98.16	31.4	99.16	100.00	7.4	25,125	0.03%
2022/02/11	27.2	100.97	23	100.82	100.00	4.2	24,836	0.02%
2022/02/10	59	101.79	40	101.29	101.00	19	24,267	0.08%
2022/02/09	94	101.04	121.2	99.68	103.50	-27.2	23,517	-0.12%	大賣/
2022/02/08	21	94.00	46	94.75	94.80	-25	22,098	-0.11%
2022/02/07	124	93.53	38.2	92.84	93.40	85.8	21,517	0.40%	大買/
2022/01/26	42	87.87	71	88.95	90.00	-29	20,715	-0.14%
2022/01/25	50.5	89.89	39	89.70	86.60	11.5	20,009	0.06%
2022/01/24	66.3	91.52	65	91.53	90.80	1.3	19,444	0.01%
2022/01/21	75	94.33	65	93.45	91.80	10	18,561	0.05%
2022/01/20	123	95.76	102.5	96.38	96.50	20.6	17,831	0.12%	大買/大賣/
2022/01/19	63.3	94.25	100.1	94.44	95.90	-36.8	16,595	-0.22%
2022/01/18	98	94.98	62	94.25	91.60	36	15,243	0.24%
2022/01/17	36.1	91.43	37.4	92.27	94.20	-1.3	14,151	-0.01%
2022/01/14	42	88.22	13	88.17	88.00	29	13,253	0.22%
2022/01/13	41	91.11	75.4	90.09	88.60	-34.4	12,515	-0.27%
2022/01/12	72.4	94.52	69.1	94.56	92.70	3.3	11,747	0.03%
2022/01/11	89.6	94.35	85.1	93.60	92.70	4.5	10,845	0.04%
2022/01/10	96	92.34	163.1	93.04	94.20	-67.1	9,689	-0.69%	大賣/
2022/01/07	72.1	88.26	87.8	88.92	89.10	-15.8	8,554	-0.18%
2022/01/06	9.5	84.21	28.5	84.80	85.20	-19	7,408	-0.26%
2022/01/05	1	84.10	100.4	82.31	84.10	-99.4	6,874	-1.45%
2022/01/04	1.4	78.79	6	78.93	79.40	-4.6	6,190	-0.07%
2022/01/03	3.1	78.40	7	78.04	79.00	-3.9	6,155	-0.06%
2021/12/30	3	76.80	1	77.10	76.70	2	6,102	0.03%
2021/12/28	2	77.05	0	0.00	76.70	2	6,198	0.03%
2021/12/27	5.1	77.30	5	77.36	77.50	0.1	6,224	0.00%
2021/12/24	1	76.50	3	76.73	76.20	-2	6,253	-0.03%
2021/12/23	0	0.00	4	76.48	76.80	-4	6,263	-0.06%
2021/12/22	2.5	76.16	5	76.00	75.90	-2.6	6,285	-0.04%
2021/12/21	2	76.30	1	75.90	76.00	1	6,286	0.02%
2021/12/20	2	75.80	0	0.00	75.80	2	6,313	0.03%
2021/12/17	3.1	76.50	5.1	76.71	76.50	-2.1	6,360	-0.03%
2021/12/16	0	0.00	1	77.60	78.10	-1	6,379	-0.02%
2021/12/15	1	76.60	0	0.00	76.90	1	6,387	0.02%
2021/12/14	15.2	77.40	3	77.13	76.80	12.2	6,431	0.19%
2021/12/13	2	78.60	6.3	78.94	79.50	-4.3	6,391	-0.07%
2021/12/10	6	77.55	6	77.72	77.30	0	6,414	0.00%
2021/12/09	1	78.50	5	79.30	78.50	-4	6,350	-0.06%
2021/12/08	4	78.93	5	78.88	78.30	-1	6,306	-0.02%
2021/12/07	4	80.40	35	79.99	79.30	-31	6,251	-0.50%
2021/12/06	16	80.11	0	0.00	80.20	16	6,240	0.26%
2021/12/03	1	79.40	0	0.00	79.40	1	6,300	0.02%
2021/12/02	4	80.80	6.1	81.24	79.10	-2.1	6,285	-0.03%
2021/12/01	2	79.10	4	79.05	79.60	-2	6,132	-0.03%
2021/11/30	3	77.50	31	78.09	77.40	-28	6,133	-0.46%
2021/11/29	4.1	74.84	95	75.53	75.30	-90.9	6,152	-1.48%
2021/11/26	11	76.43	53	76.68	76.00	-42	6,160	-0.68%
2021/11/25	18	78.55	3.3	78.47	78.00	14.7	6,182	0.24%
2021/11/24	54.1	78.95	2	78.90	78.70	52.1	6,157	0.85%
2021/11/23	16	81.61	31	81.63	80.20	-15	6,120	-0.25%
2021/11/22	4	80.75	19.5	80.80	80.40	-15.5	5,966	-0.26%
2021/11/19	22	79.20	1	79.10	79.00	21	5,948	0.35%
2021/11/18	9	79.67	21	79.56	79.10	-12	6,018	-0.20%
2021/11/17	2	78.30	3	78.93	78.70	-1	6,031	-0.02%
2021/11/16	15	78.03	11.1	78.33	77.30	3.9	6,117	0.06%
2021/11/15	5	77.74	2	78.05	77.50	3	6,384	0.05%
2021/11/12	16.2	78.51	7	77.89	77.00	9.2	6,765	0.14%
2021/11/11	11	80.50	8.5	80.74	80.90	2.5	6,873	0.04%
2021/11/10	5	79.04	24.1	78.57	80.90	-19.1	6,888	-0.28%
2021/11/08	1	74.50	0	0.00	76.60	1	7,199	0.01%
2021/11/05	6	76.75	1.1	77.35	76.90	4.9	7,218	0.07%
2021/11/04	2	77.25	6	76.83	76.50	-4	7,294	-0.05%
2021/11/03	2.1	76.21	2	76.05	76.10	0.1	7,374	0.00%
2021/11/02	15.1	75.44	1	76.90	74.80	14.1	7,505	0.19%
2021/11/01	5	75.12	16.3	75.71	76.80	-11.3	7,560	-0.15%
2021/10/29	4.2	73.37	5.3	73.27	73.00	-1.1	7,549	-0.01%
2021/10/28	5.5	73.55	5	73.72	73.10	0.5	7,627	0.01%
2021/10/27	3	72.96	3	72.93	72.90	0	7,781	0.00%
2021/10/26	3	72.70	1	73.20	71.60	2	8,181	0.02%
2021/10/25	1	72.50	0	0.00	72.80	1	8,451	0.01%
2021/10/22	1	72.50	4	71.73	72.60	-3	8,606	-0.03%
2021/10/21	1.1	71.25	1	72.20	71.80	0.1	8,948	0.00%
2021/10/20	5	72.68	1	72.60	72.60	4	9,167	0.04%
2021/10/19	1	72.10	6	72.13	72.50	-5	9,722	-0.05%
2021/10/18	1	69.90	1.1	71.43	70.20	-0.1	9,712	0.00%
2021/10/15	5	68.90	6	70.13	70.40	-1	9,721	-0.01%
2021/10/14	1	67.20	1	67.70	67.50	0	9,735	0.00%
2021/10/13	2	68.60	4	67.48	66.90	-2	9,760	-0.02%
2021/10/08	4	69.78	4	69.15	69.40	0	9,755	0.00%
2021/10/07	1	68.70	2	68.90	69.00	-1	9,784	-0.01%
2021/10/06	6	66.42	0	0.00	67.00	6	9,789	0.06%
2021/10/05	5	66.10	1	67.50	68.90	4	9,772	0.04%
2021/10/04	1	68.60	1	68.50	67.10	0	9,757	0.00%
2021/10/01	1	69.00	4	68.20	68.10	-3	9,712	-0.03%
2021/09/30	1	69.60	0	0.00	71.00	1	9,687	0.01%
2021/09/29	2.1	70.05	3	69.77	70.00	-0.9	9,686	-0.01%
2021/09/28	1	71.21	0	0.00	71.20	1	9,674	0.01%
2021/09/27	2	72.65	1	72.80	72.30	1	9,687	0.01%
2021/09/24	4	71.55	6	72.25	72.40	-2	9,693	-0.02%
2021/09/23	4	70.28	0	0.00	69.60	4	9,649	0.04%
2021/09/22	7	69.91	0	0.00	69.80	7	9,632	0.07%
2021/09/17	13	71.15	11	71.15	71.80	2	9,625	0.02%
2021/09/16	4.5	71.80	34	71.21	71.10	-29.5	9,620	-0.31%
2021/09/15	11	72.82	4	72.70	71.80	7	9,620	0.07%
2021/09/13	0	73.30	0	0.00	73.10	0	9,618	0.00%
2021/09/10	0	0.00	3	73.17	73.80	-3	9,745	-0.03%
2021/09/09	5	72.34	1	72.30	72.80	4	9,923	0.04%
2021/09/08	7.1	72.16	16	72.33	72.00	-9	10,010	-0.09%
2021/09/07	3	74.17	2	74.10	74.30	1	9,933	0.01%
2021/09/06	7.1	75.34	5	74.98	74.20	2.1	9,903	0.02%
2021/09/03	3	76.50	2	76.85	76.60	1	9,837	0.01%
2021/09/02	7.1	77.62	11	77.90	76.80	-4	9,771	-0.04%
2021/09/01	8.1	77.96	9	77.72	78.30	-0.9	9,711	-0.01%
2021/08/31	4	76.93	12	77.40	77.30	-8	9,659	-0.08%
2021/08/30	3.1	76.40	8	76.30	76.30	-5	9,577	-0.05%
2021/08/27	15.1	75.67	10	75.96	76.10	5.1	9,578	0.05%
2021/08/26	3.2	75.32	2.5	75.24	75.20	0.7	9,574	0.01%
2021/08/25	11.2	76.48	15	76.32	76.50	-3.8	9,540	-0.04%
2021/08/24	17.1	74.61	7	74.90	73.90	10.1	9,429	0.11%
2021/08/23	8.1	74.53	3	74.77	75.70	5.1	9,357	0.05%
2021/08/20	52	74.56	5	73.70	73.30	47	9,330	0.50%
2021/08/19	53.1	78.11	40	76.45	74.90	13.1	9,186	0.14%
2021/08/18	96.1	81.11	74	81.42	81.20	22.1	8,892	0.25%
2021/08/17	21	84.11	74	84.90	84.00	-53	8,497	-0.62%
2021/08/16	20	82.47	14.9	82.73	83.90	5.1	8,034	0.06%
2021/08/13	11	81.73	36.2	82.85	81.40	-25.2	7,646	-0.33%
2021/08/12	4	74.68	8	74.98	76.00	-4	7,064	-0.06%
2021/08/11	3	74.93	1	76.00	73.90	2	7,098	0.03%
2021/08/10	21.2	75.37	52	75.11	74.90	-30.9	7,179	-0.43%
2021/08/09	17.3	78.61	15	78.95	77.40	2.3	7,331	0.03%
2021/08/06	12.5	81.69	10	81.35	80.80	2.5	7,261	0.03%
2021/08/05	20.1	84.48	11	84.85	84.00	9.1	7,248	0.13%
2021/08/04	21	84.18	10.2	84.21	84.40	10.8	7,301	0.15%
2021/08/03	49	84.03	4	83.78	83.50	45	7,288	0.62%
2021/08/02	4	82.74	12.7	83.93	84.30	-8.7	7,256	-0.12%
2021/07/30	35.1	84.31	46	84.00	82.00	-10.9	7,091	-0.15%
2021/07/29	14.1	83.09	20	82.95	83.80	-5.9	6,713	-0.09%
2021/07/28	15	80.31	10	78.47	79.40	5	6,486	0.08%
2021/07/27	16	82.52	21	82.24	81.70	-5	6,537	-0.08%
2021/07/26	14.5	81.42	12.3	81.69	82.30	2.2	6,339	0.03%
2021/07/23	14	80.83	31.2	80.89	80.20	-17.2	6,147	-0.28%
2021/07/22	5	74.40	9.1	74.63	75.20	-4.1	5,639	-0.07%
2021/07/21	3	71.83	1	73.90	71.20	2	5,646	0.04%
2021/07/20	5	73.00	0	0.00	72.10	5	5,685	0.09%
2021/07/19	3	74.97	1	75.00	74.80	2	5,711	0.04%
2021/07/16	1	76.30	1.1	76.78	76.00	-0.1	5,860	0.00%
2021/07/15	2.1	76.05	15	76.05	76.00	-12.9	6,155	-0.21%
2021/07/14	5	76.36	0	0.00	75.90	5	6,469	0.08%
2021/07/12	2	77.75	3	78.10	78.30	-1	6,607	-0.02%
2021/07/09	3	76.63	0	0.00	76.30	3	6,595	0.05%
2021/07/08	0	0.00	2	77.50	77.10	-2	6,723	-0.03%
2021/07/07	0	0.00	5	77.46	77.00	-5	6,822	-0.07%
2021/07/06	0.2	78.15	3	78.23	78.00	-2.8	6,965	-0.04%
2021/07/05	0	0.00	2.3	79.01	79.10	-2.3	7,200	-0.03%
2021/07/02	1.1	77.88	5	77.90	77.80	-3.9	7,272	-0.05%
2021/07/01	8.2	77.05	1	76.80	76.70	7.2	7,342	0.10%
2021/06/30	1	78.20	3.5	78.40	78.50	-2.5	7,399	-0.03%
2021/06/29	5	77.82	8	77.69	77.50	-3	7,484	-0.04%
2021/06/28	6.1	78.36	0.5	78.60	78.20	5.6	7,517	0.07%
2021/06/25	2	80.25	2	80.55	79.60	0	7,529	0.00%
2021/06/24	1	79.70	1.3	80.15	79.70	-0.3	7,529	0.00%
2021/06/23	2	79.70	2.6	79.74	79.40	-0.6	7,520	-0.01%
2021/06/22	9	79.76	3	79.83	79.40	6	7,527	0.08%
2021/06/21	7.5	80.27	11	80.09	79.70	-3.5	7,593	-0.05%
2021/06/18	9	79.96	4	79.98	78.20	5	7,613	0.07%
2021/06/17	5	78.96	36	78.38	80.00	-31	7,505	-0.41%
2021/06/16	0	0.00	2	77.10	76.60	-2	7,592	-0.03%
2021/06/15	2	77.00	5	77.08	77.50	-3	7,667	-0.04%
2021/06/11	0.1	75.50	12	76.01	76.30	-11.9	7,731	-0.15%
2021/06/10	2	74.75	2	75.10	75.20	0	7,783	0.00%
2021/06/09	2.5	74.64	2	75.50	74.60	0.5	7,867	0.01%
2021/06/08	1	76.30	0	0.00	76.10	1	7,877	0.01%
2021/06/07	0	0.00	1	76.80	77.00	-1	7,884	-0.01%
2021/06/03	0	0.00	1	77.00	76.50	-1	7,972	-0.01%
2021/06/02	1.4	75.31	3.2	76.24	76.30	-1.8	8,151	-0.02%
2021/06/01	3	75.87	4	76.83	75.90	-1	8,275	-0.01%
2021/05/31	7.3	76.39	4	75.30	75.50	3.3	8,555	0.04%
2021/05/28	4	74.85	3	75.67	76.00	1	9,043	0.01%
2021/05/27	0	0.00	3	73.20	73.10	-3	9,086	-0.03%
2021/05/26	0	0.00	10	72.65	73.10	-10	9,156	-0.11%
2021/05/25	2.1	71.01	2.2	71.04	70.80	-0.1	9,256	0.00%
2021/05/24	20	70.00	1	70.70	70.90	19	9,310	0.20%
2021/05/21	2	69.55	0	0.00	69.30	2	9,384	0.02%
2021/05/20	2	68.95	12.2	69.16	69.10	-10.2	9,449	-0.11%
2021/05/19	2	67.60	2	67.35	66.80	0	9,421	0.00%
2021/05/18	6	65.40	5	66.30	68.20	1	9,433	0.01%
2021/05/17	7.1	65.31	43	58.69	64.80	-35.9	9,396	-0.38%
2021/05/14	5.7	62.80	7	62.71	61.80	-1.3	9,156	-0.01%
2021/05/13	8.3	61.13	9	61.97	61.80	-0.7	9,102	-0.01%
2021/05/12	13	65.60	2	64.10	64.20	11	9,007	0.12%
2021/05/11	12.2	72.18	16	71.37	71.20	-3.8	8,858	-0.04%
2021/05/10	4	75.75	4	75.40	76.30	0	8,857	0.00%
2021/05/07	0.1	74.00	12	74.63	74.90	-11.9	8,907	-0.13%
2021/05/06	3	73.06	1	72.40	72.90	2	9,028	0.02%
2021/05/05	12.5	73.60	1	73.40	72.00	11.5	9,040	0.13%
2021/05/04	5	72.94	14.2	73.40	73.00	-9.2	9,100	-0.10%
2021/05/03	14	78.52	0.7	79.61	77.90	13.3	9,052	0.15%
2021/04/29	3.1	80.81	3.7	81.25	80.80	-0.6	9,174	-0.01%
2021/04/28	3	81.40	24	81.61	81.30	-21	9,278	-0.23%
2021/04/27	3	81.77	9	82.00	81.70	-6	9,791	-0.06%
2021/04/26	7	82.23	31	82.47	82.10	-24	9,888	-0.24%
2021/04/23	11	83.46	2	82.95	82.70	9	9,983	0.09%
2021/04/22	44.2	84.59	16.2	83.74	82.30	28	10,015	0.28%
2021/04/21	81.4	84.62	67	85.52	83.40	14.4	9,934	0.14%
2021/04/20	16	86.18	22	85.96	86.00	-6	9,803	-0.06%
2021/04/19	18	83.54	12.4	83.55	84.00	5.6	9,789	0.06%
2021/04/16	13.4	82.06	4	82.33	81.90	9.4	9,788	0.10%
2021/04/15	29.5	81.70	3	81.63	82.20	26.5	9,946	0.27%
2021/04/14	3.2	81.65	0.2	82.58	81.20	3	10,053	0.03%
2021/04/13	4.1	81.99	1	81.60	81.60	3.1	10,045	0.03%
2021/04/12	21.5	83.80	15	83.33	82.30	6.5	10,087	0.06%
2021/04/09	8.2	84.44	9	84.55	83.60	-0.8	10,053	-0.01%
2021/04/08	3.5	83.10	4	83.23	82.90	-0.5	9,934	-0.01%
2021/04/07	12	83.08	1.6	83.16	82.70	10.4	9,982	0.10%
2021/04/06	10	82.73	4	82.70	82.90	6	10,037	0.06%
2021/04/01	8.6	81.65	0	0.00	81.70	8.6	10,090	0.09%
2021/03/31	8.1	82.27	8	82.68	82.10	0.1	10,134	0.00%
2021/03/30	2	83.00	6	83.08	83.00	-4	10,210	-0.04%
2021/03/29	1	83.80	0	0.00	83.50	1	10,311	0.01%
2021/03/26	1.2	83.63	1	83.90	84.30	0.2	10,426	0.00%
2021/03/25	2	83.10	7	83.14	83.00	-5	10,576	-0.05%
2021/03/24	10.3	83.01	1.3	83.19	83.10	9	10,717	0.08%
2021/03/23	9.9	85.03	7	84.77	84.10	2.9	10,757	0.03%
2021/03/22	24	83.71	5	83.86	84.50	19	10,753	0.18%
2021/03/19	37	83.84	18	83.71	83.70	19	10,853	0.18%
2021/03/18	8	85.99	25	85.98	85.70	-17	10,791	-0.16%
2021/03/17	8.5	85.78	17	85.21	84.80	-8.5	10,871	-0.08%
2021/03/16	3	84.77	36.4	84.89	85.00	-33.4	10,968	-0.30%
2021/03/15	15.3	84.38	2.6	84.90	84.70	12.7	11,109	0.11%
2021/03/12	2.2	83.57	3	83.50	83.70	-0.8	11,217	-0.01%
2021/03/11	1.3	83.66	4	83.08	83.80	-2.7	11,408	-0.02%
2021/03/10	5	82.80	1	82.80	82.50	4	11,617	0.03%
2021/03/09	34	82.76	13.3	82.76	82.30	20.7	11,808	0.18%
2021/03/08	22	84.84	11	84.68	83.10	11	11,923	0.09%
2021/03/05	22	86.34	9.5	86.62	86.00	12.5	11,813	0.11%
2021/03/04	30	88.14	30.1	88.93	88.00	-0.1	11,800	0.00%
2021/03/03	16	87.81	40.9	87.73	86.90	-24.9	11,497	-0.22%
2021/03/02	11.2	85.63	6.8	85.82	84.70	4.4	10,728	0.04%
2021/02/26	90.2	85.45	87	84.77	85.80	3.2	10,785	0.03%
2021/02/25	6	86.08	19	86.21	86.10	-13	10,882	-0.12%
2021/02/24	9.7	85.78	61.3	86.29	85.50	-51.6	10,861	-0.47%
2021/02/23	26	85.22	77	86.04	85.50	-51	10,941	-0.47%
2021/02/22	5.2	85.23	66.5	85.91	85.20	-61.3	11,050	-0.55%
2021/02/19	89.2	84.71	80	84.61	84.00	9.2	11,093	0.08%
2021/02/18	79.3	84.05	65	83.74	83.80	14.3	11,244	0.13%
2021/02/17	10.3	82.54	12.3	83.16	84.20	-2	11,427	-0.02%
2021/02/05	4.7	80.50	33	80.85	80.60	-28.4	11,468	-0.25%
2021/02/04	91.2	80.40	62	80.01	80.00	29.2	11,811	0.25%
2021/02/03	83.4	80.88	83	80.61	80.40	0.4	12,214	0.00%
2021/02/02	65	80.99	67	81.72	81.20	-2	12,580	-0.02%
2021/02/01	67.2	80.89	64	80.42	80.80	3.2	12,892	0.02%
2021/01/29	116.3	82.85	108	83.14	82.50	8.3	13,188	0.06%	大買/大賣/
2021/01/28	45.8	82.60	44	83.10	83.10	1.8	13,491	0.01%
2021/01/27	94.1	83.69	111.9	84.13	84.90	-17.8	13,657	-0.13%	大賣/
2021/01/26	76.6	86.44	78.6	84.01	83.80	-2	14,290	-0.01%
2021/01/25	92.5	86.89	68.5	86.16	86.20	24	14,724	0.16%
2021/01/22	54.5	87.32	251.6	88.07	88.30	-197.1	15,040	-1.31%	大賣/鉅額交易
2021/01/21	13.5	86.30	52	86.81	85.20	-38.5	14,644	-0.26%
2021/01/20	109	86.71	331.4	87.21	85.00	-222.4	14,981	-1.48%	大買/大賣/鉅額交易
2021/01/19	1	83.50	116.5	83.87	84.00	-115.5	12,243	-0.94%	大賣/鉅額交易
2021/01/18	26	79.83	34	81.97	82.30	-8	12,257	-0.07%
2021/01/15	26.2	80.34	11	80.83	79.90	15.2	12,353	0.12%
2021/01/14	2	82.45	23.3	81.84	82.30	-21.3	13,122	-0.16%
2021/01/13	21.5	79.99	28.7	80.23	80.50	-7.2	14,496	-0.05%
2021/01/12	145.4	79.84	80	77.80	77.40	65.4	15,443	0.42%	大買/
2021/01/11	38.7	83.45	10.4	83.19	82.80	28.3	13,101	0.22%
2021/01/08	29.1	84.69	12.3	85.31	84.50	16.8	15,124	0.11%