富采 (3714)-國泰-館前券商分點個股進出

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
46.10
漲跌
▲0.30
漲幅
+0.66%
成交量
3,477張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	3.2	45.51	5.1	45.81	46.10	-1.9	2,652	-0.07%
2024/05/21	10.3	44.91	4.1	44.65	45.80	6.2	2,623	0.24%
2024/05/20	2.3	44.71	16	44.64	45.10	-13.7	2,577	-0.53%
2024/05/17	5.3	43.97	0.1	43.85	43.80	5.2	2,518	0.21%
2024/05/16	3.1	44.10	2.1	44.05	44.35	0.9	2,553	0.04%
2024/05/15	1.1	43.13	16	43.11	43.00	-14.9	2,494	-0.60%
2024/05/14	12.2	43.00	2	43.13	42.80	10.2	2,512	0.40%
2024/05/13	0.2	42.77	5.2	42.75	42.85	-5	2,509	-0.20%
2024/05/10	12.1	42.53	14.1	42.52	43.00	-2	2,501	-0.08%
2024/05/09	5.1	43.45	2.5	43.34	43.45	2.6	2,468	0.10%
2024/05/08	0.4	43.19	1	43.10	43.65	-0.6	2,458	-0.03%
2024/05/07	3	42.95	11	43.30	43.45	-8	2,434	-0.33%
2024/05/06	2.2	43.59	4	43.14	43.30	-1.8	2,390	-0.08%
2024/05/03	3	42.92	1.1	42.82	42.60	1.9	2,330	0.08%
2024/05/02	0	42.85	17	42.88	43.20	-17	2,301	-0.74%
2024/04/30	0.4	42.58	7	42.64	42.85	-6.6	2,285	-0.29%
2024/04/29	3	42.57	34	42.13	42.90	-31	2,278	-1.36%
2024/04/26	12.6	41.49	6	41.19	41.15	6.6	2,234	0.29%
2024/04/25	2.1	40.13	5	40.30	40.40	-2.9	2,153	-0.14%
2024/04/24	0.1	39.99	14	40.01	40.30	-13.9	2,143	-0.65%
2024/04/23	1.1	39.67	3	39.90	39.80	-1.9	2,166	-0.09%
2024/04/22	12.6	39.27	17	39.56	39.50	-4.4	2,200	-0.20%
2024/04/19	10.4	39.01	0	0.00	38.55	10.4	2,174	0.48%
2024/04/18	0.2	39.66	5	39.70	39.75	-4.8	2,148	-0.23%
2024/04/17	0.1	39.07	0	0.00	39.40	0.1	2,144	0.00%
2024/04/16	10.3	39.04	0	0.00	38.85	10.3	2,150	0.48%
2024/04/15	1.4	40.18	3.1	40.39	40.20	-1.7	2,150	-0.08%
2024/04/12	11.1	40.08	0	0.00	40.10	11.1	2,277	0.49%
2024/04/11	27.6	40.18	9	40.56	40.60	18.6	2,264	0.82%
2024/04/10	2.1	39.73	18	39.84	39.90	-15.9	2,195	-0.73%
2024/04/09	5.1	39.08	9	39.45	39.05	-3.9	2,189	-0.18%
2024/04/08	14.3	38.51	0	0.00	38.55	14.3	2,167	0.66%
2024/04/03	10.2	38.57	3	38.67	38.60	7.2	2,164	0.33%
2024/04/02	3.2	39.14	60	39.12	39.05	-56.8	2,178	-2.60%
2024/04/01	0.3	39.29	22	39.14	39.50	-21.7	2,199	-0.99%
2024/03/29	18.8	38.33	34	38.34	38.30	-15.2	2,202	-0.69%
2024/03/28	4.5	38.70	3	38.70	38.65	1.5	2,226	0.07%
2024/03/27	4.4	38.50	12.8	38.96	39.00	-8.4	2,225	-0.38%
2024/03/26	54.8	39.22	4.7	39.73	38.60	50	2,198	2.27%
2024/03/25	27.3	39.95	20.4	40.25	39.80	6.9	2,143	0.32%
2024/03/22	10.5	39.99	1.2	40.10	40.05	9.3	2,130	0.44%
2024/03/21	3	40.35	5	40.26	40.25	-2	2,121	-0.09%
2024/03/20	15.2	39.86	4.1	40.00	39.90	11.1	2,123	0.52%
2024/03/19	21.2	40.00	10	40.11	39.90	11.2	2,111	0.53%
2024/03/18	22.1	40.01	13.6	40.06	40.00	8.5	2,096	0.41%
2024/03/15	4.9	39.59	2	39.55	39.65	2.9	2,075	0.14%
2024/03/14	9.6	40.01	2.9	40.16	39.90	6.6	2,045	0.32%
2024/03/13	17.3	40.28	0	0.00	40.20	17.3	2,022	0.86%
2024/03/12	1.2	40.99	8	40.97	41.00	-6.8	2,006	-0.34%
2024/03/11	7.6	40.48	17	40.64	40.70	-9.4	1,992	-0.47%
2024/03/08	20.8	40.12	18	40.33	40.15	2.8	1,979	0.14%
2024/03/07	26.7	41.21	30.5	41.12	40.95	-3.8	1,919	-0.20%
2024/03/06	8.2	41.76	0	0.00	41.95	8.2	1,868	0.44%
2024/03/05	4.3	41.61	8.7	41.78	42.35	-4.4	1,845	-0.24%
2024/03/04	15.7	41.52	9	41.55	41.50	6.7	1,815	0.37%
2024/03/01	5.4	42.09	0	0.00	42.00	5.4	1,773	0.30%
2024/02/29	0.4	42.87	3	42.75	42.90	-2.6	1,732	-0.15%
2024/02/27	1.1	42.94	0	0.00	43.00	1.1	1,707	0.06%
2024/02/26	0.4	43.63	1	44.00	43.45	-0.6	1,700	-0.03%
2024/02/23	0.3	44.60	2	44.65	44.30	-1.7	1,672	-0.10%
2024/02/22	3	45.20	0	45.30	44.95	3	1,673	0.18%
2024/02/21	0.3	44.80	0	0.00	44.65	0.3	1,669	0.02%
2024/02/20	0.1	44.78	0	0.00	44.75	0.1	1,667	0.01%
2024/02/19	0.2	45.35	0	0.00	45.10	0.2	1,666	0.01%
2024/02/16	3.1	43.75	7	43.76	43.70	-3.9	1,655	-0.24%
2024/02/15	62.1	42.88	56.2	43.18	43.35	6	1,639	0.36%
2024/02/05	2.2	41.83	1.1	41.74	41.95	1.1	1,596	0.07%
2024/02/02	0.1	42.49	4.1	42.35	42.40	-4	1,587	-0.25%
2024/02/01	1.1	42.49	0	0.00	42.30	1.1	1,582	0.07%
2024/01/31	2.1	42.46	3	42.18	42.05	-1	1,576	-0.06%
2024/01/30	3.2	41.98	0	0.00	42.00	3.2	1,569	0.21%
2024/01/29	0.2	42.75	11.6	42.60	42.60	-11.5	1,565	-0.73%
2024/01/26	1.1	43.11	5	43.25	42.95	-3.9	1,570	-0.25%
2024/01/25	0	43.64	0	0.00	43.40	0	1,583	0.00%
2024/01/24	2.1	43.78	4	43.81	43.75	-1.9	1,637	-0.12%
2024/01/23	0.3	43.04	2.2	43.36	42.85	-1.9	1,631	-0.12%
2024/01/22	3.4	41.90	7.7	42.20	42.60	-4.3	1,614	-0.27%
2024/01/19	4	42.69	0	0.00	43.05	4	1,569	0.26%
2024/01/18	1.4	42.79	0	0.00	42.50	1.4	1,564	0.09%
2024/01/17	10.7	43.03	0	0.00	42.60	10.7	1,551	0.69%
2024/01/16	7.7	43.46	0	0.00	43.65	7.7	1,514	0.51%
2024/01/15	0.1	44.70	0	0.00	44.60	0.1	1,477	0.01%
2024/01/12	0.1	44.95	0	0.00	44.35	0.1	1,491	0.01%
2024/01/11	0	45.00	0	0.00	45.05	0	1,498	0.00%
2024/01/10	1.1	44.79	10	44.79	44.50	-8.9	1,561	-0.57%
2024/01/09	0	45.46	19	45.76	45.25	-19	1,551	-1.22%
2024/01/08	52.1	47.39	37.1	46.90	46.60	15	1,523	0.98%
2024/01/05	0.1	45.42	0	0.00	45.60	0.1	1,389	0.00%
2024/01/04	0.1	44.92	1.5	44.98	44.70	-1.4	1,385	-0.10%
2024/01/03	6.2	45.18	2	45.20	45.05	4.2	1,395	0.30%
2024/01/02	0	0.00	0.1	46.40	46.35	-0.1	1,371	-0.01%
2023/12/29	0.1	46.25	1.1	46.24	46.30	-1	1,373	-0.07%
2023/12/28	0.1	46.16	0	0.00	46.15	0.1	1,391	0.01%
2023/12/27	6.2	46.35	6	46.45	46.25	0.2	1,379	0.01%
2023/12/26	0.1	46.02	2	46.07	46.10	-1.9	1,356	-0.14%
2023/12/25	21.1	45.50	10.1	44.68	45.60	11	1,334	0.82%
2023/12/22	0.3	44.05	0	0.00	44.00	0.3	1,290	0.02%
2023/12/21	1.5	43.39	0	43.45	43.40	1.4	1,285	0.11%
2023/12/20	3.1	43.49	5.5	43.61	43.65	-2.4	1,283	-0.19%
2023/12/19	12	43.69	1	43.41	43.40	10.9	1,278	0.86%
2023/12/18	1.2	45.23	2.1	45.39	44.65	-0.9	1,273	-0.07%
2023/12/15	2.5	45.38	0	0.00	45.35	2.5	1,268	0.20%
2023/12/14	21	45.25	17	45.31	45.20	4	1,257	0.32%
2023/12/13	0	0.00	5	44.77	44.70	-5	1,247	-0.40%
2023/12/12	1.1	44.20	1	44.50	44.25	0.1	1,256	0.01%
2023/12/11	1.1	44.44	0	0.00	44.20	1.1	1,270	0.08%
2023/12/07	1.2	44.53	4	44.30	44.25	-2.8	1,277	-0.22%
2023/12/06	0	0.00	3	44.95	44.95	-3	1,274	-0.24%
2023/12/05	1.2	45.22	1	45.20	45.15	0.2	1,270	0.02%
2023/12/04	5	45.75	0	0.00	45.60	5	1,269	0.40%
2023/12/01	4.2	45.73	0	0.00	45.50	4.2	1,285	0.32%
2023/11/30	2	45.95	0	45.85	45.85	2	1,280	0.16%
2023/11/29	5	45.75	0	45.90	45.85	5	1,280	0.39%
2023/11/28	0	0.00	4	45.84	45.75	-4	1,292	-0.31%
2023/11/27	0.1	45.44	0	0.00	44.90	0.1	1,281	0.01%
2023/11/24	0.3	45.55	1	45.50	45.60	-0.7	1,284	-0.05%
2023/11/23	5.1	45.75	5	45.84	45.35	0.1	1,285	0.01%
2023/11/22	0.1	45.04	1	45.00	45.15	-0.9	1,267	-0.07%
2023/11/21	0.1	44.91	0	0.00	45.05	0.1	1,267	0.01%
2023/11/20	1.1	44.98	5	45.10	45.05	-3.9	1,259	-0.31%
2023/11/17	1	44.50	0	0.00	44.70	1	1,245	0.08%
2023/11/16	0.1	44.50	0	0.00	44.60	0.1	1,246	0.00%
2023/11/15	2	44.55	8.1	44.44	44.55	-6.1	1,253	-0.49%
2023/11/13	0.1	42.92	1	42.95	42.95	-0.9	1,230	-0.08%
2023/11/10	3.3	42.68	9	42.78	42.65	-5.7	1,257	-0.46%
2023/11/09	6.1	43.25	0	0.00	43.15	6.1	1,263	0.49%
2023/11/08	4	43.62	1	43.60	43.65	3	1,303	0.23%
2023/11/07	3.1	43.32	0	0.00	43.20	3.1	1,324	0.23%
2023/11/06	5.1	43.79	0	0.00	43.65	5.1	1,361	0.38%
2023/11/03	3.9	43.52	0	0.00	43.65	3.9	1,361	0.28%
2023/11/02	2	42.85	0	0.00	42.85	2	1,400	0.14%
2023/11/01	12.1	42.51	16	43.52	42.25	-3.9	1,415	-0.28%
2023/10/31	0.5	41.69	0	0.00	41.20	0.5	1,403	0.03%
2023/10/30	0.1	41.85	1.1	41.90	41.70	-0.9	1,444	-0.07%
2023/10/27	0.1	41.90	0	0.00	41.65	0.1	1,575	0.01%
2023/10/26	3.5	41.87	0	0.00	41.70	3.5	1,598	0.22%
2023/10/25	3.1	42.60	1	42.60	42.50	2.1	1,602	0.13%
2023/10/24	0.3	42.04	2	42.03	42.10	-1.7	1,619	-0.10%
2023/10/23	0.2	42.07	2	42.20	41.65	-1.8	1,633	-0.11%
2023/10/20	3.4	41.85	1	42.00	41.90	2.4	1,639	0.15%
2023/10/19	0.2	42.66	0	0.00	42.35	0.2	1,649	0.02%
2023/10/18	4.5	42.36	2	43.08	43.40	2.5	1,650	0.15%
2023/10/17	0.1	43.60	0	0.00	42.95	0.1	1,591	0.01%
2023/10/16	2.3	43.11	0	0.00	43.00	2.3	1,599	0.14%
2023/10/13	0.9	43.36	0	0.00	43.45	0.9	1,616	0.06%
2023/10/12	0.2	43.92	0	0.00	43.80	0.2	1,635	0.01%
2023/10/11	2.6	43.75	1	43.65	43.65	1.6	1,645	0.10%
2023/10/06	0.3	43.88	1	43.85	43.70	-0.7	1,664	-0.04%
2023/10/05	2	43.85	5	43.88	43.90	-3	1,682	-0.18%
2023/10/04	8.5	42.80	5	42.85	42.85	3.5	1,694	0.21%
2023/10/03	0.1	44.32	0.1	44.35	43.85	0.1	1,690	0.01%
2023/10/02	0.1	44.00	0	0.00	44.15	0.1	1,720	0.00%
2023/09/28	5.5	44.12	4	43.96	43.90	1.5	1,759	0.09%
2023/09/27	0.1	44.43	0	0.00	44.20	0.1	1,773	0.00%
2023/09/26	2.4	44.64	0	0.00	44.40	2.4	1,788	0.13%
2023/09/25	1.1	44.91	2	45.00	44.90	-0.9	1,794	-0.05%
2023/09/22	2	44.58	0	0.00	45.00	2	1,800	0.11%
2023/09/21	3.3	44.63	0.5	44.80	44.60	2.8	1,810	0.15%
2023/09/20	2	45.80	0	0.00	45.70	2	1,807	0.11%
2023/09/19	1	45.85	1	45.90	45.80	0	1,845	0.00%
2023/09/18	2	46.95	5	46.65	46.60	-3	1,858	-0.16%
2023/09/15	3.3	46.41	5	46.35	46.40	-1.7	1,901	-0.09%
2023/09/14	2	46.53	0.2	46.50	46.70	1.8	1,927	0.09%
2023/09/13	1	46.06	11	46.03	46.10	-10	2,019	-0.49%
2023/09/12	0	46.40	0.6	45.93	46.10	-0.6	2,056	-0.03%
2023/09/11	1.2	45.42	2	45.65	45.30	-0.8	2,084	-0.04%
2023/09/08	0.3	45.73	0	0.00	45.45	0.3	2,196	0.01%
2023/09/07	2	45.88	22	45.84	45.80	-20	2,241	-0.89%
2023/09/06	0	46.90	5	46.40	46.30	-5	2,261	-0.22%
2023/09/05	0	46.58	0	0.00	46.40	0	2,265	0.00%
2023/09/04	1.4	45.90	2	45.80	45.95	-0.6	2,294	-0.02%
2023/09/01	7.1	46.80	0	0.00	46.70	7.1	2,337	0.30%
2023/08/31	0.1	45.65	10	45.55	45.45	-9.9	2,350	-0.42%
2023/08/30	0	0.00	0.5	45.90	45.80	-0.5	2,411	-0.02%
2023/08/29	1	44.85	7	44.96	45.20	-6	2,427	-0.25%
2023/08/28	1.1	44.71	10	44.90	44.60	-8.9	2,465	-0.36%
2023/08/25	1	45.05	1	45.00	44.85	0	2,498	0.00%
2023/08/24	1.2	45.25	0.1	45.25	45.00	1.1	2,643	0.04%
2023/08/23	3.1	44.75	10.5	44.71	44.75	-7.3	2,660	-0.28%
2023/08/22	4.2	44.51	2	44.55	44.40	2.2	2,670	0.08%
2023/08/21	0.4	45.16	1.1	44.85	44.65	-0.7	2,670	-0.03%
2023/08/18	2.2	45.17	0	0.00	45.00	2.2	2,675	0.08%
2023/08/17	4.1	45.34	0	0.00	45.30	4.1	2,681	0.15%
2023/08/16	1.1	44.67	0	0.00	44.70	1.1	2,684	0.04%
2023/08/15	1.3	45.25	1.3	45.21	45.20	0	2,670	0.00%
2023/08/14	11.5	45.60	2.2	45.30	45.25	9.3	2,674	0.35%
2023/08/11	2.1	46.83	3	46.78	46.60	-0.9	2,659	-0.03%
2023/08/10	12	47.05	2.2	47.01	46.85	9.8	2,652	0.37%
2023/08/09	3.1	47.99	1.1	47.92	48.00	2	2,636	0.07%
2023/08/08	7.9	48.50	0	0.00	48.10	7.9	2,635	0.30%
2023/08/07	2.2	49.02	0	0.00	49.20	2.2	2,614	0.08%
2023/08/04	10.1	50.00	12	50.03	49.80	-1.9	2,602	-0.07%
2023/08/02	7	50.76	1	50.60	50.80	6	2,582	0.23%
2023/08/01	32	52.28	23.6	52.29	51.60	8.4	2,620	0.32%
2023/07/31	63.3	49.67	2	49.93	49.45	61.3	2,515	2.44%
2023/07/28	0.2	49.65	0	0.00	49.55	0.2	2,500	0.01%
2023/07/27	2	49.53	0.1	50.00	49.95	1.9	2,504	0.08%
2023/07/26	2.3	49.15	1	49.20	48.80	1.3	2,499	0.05%
2023/07/25	0.1	48.49	7.5	48.60	48.50	-7.4	2,515	-0.29%
2023/07/24	7	48.50	5	48.65	48.45	2	2,521	0.08%
2023/07/21	4.2	49.33	4	49.31	49.15	0.2	2,528	0.01%
2023/07/20	3	49.93	2	50.13	49.95	1	2,587	0.04%
2023/07/19	3	49.32	0	0.00	49.10	3	2,594	0.12%
2023/07/18	7.1	49.71	2	50.10	49.50	5.1	2,641	0.19%
2023/07/17	10	50.05	3	50.23	50.50	7	2,696	0.26%
2023/07/14	1.3	49.04	0	0.00	48.90	1.3	2,714	0.05%
2023/07/13	2.1	49.04	0.1	49.35	48.80	2	2,804	0.07%
2023/07/12	2	49.30	3	49.55	49.05	-1	2,810	-0.04%
2023/07/11	1	49.50	0	0.00	49.40	1	2,870	0.03%
2023/07/10	6.1	49.14	3	49.42	49.00	3.1	2,904	0.11%
2023/07/07	10.3	49.50	0	0.00	49.45	10.3	2,932	0.35%
2023/07/06	9.1	50.45	1	50.50	50.30	8.1	2,992	0.27%
2023/07/05	8.1	51.48	0	0.00	51.10	8.1	2,980	0.27%
2023/07/04	2.1	51.65	1	51.90	51.40	1.1	2,987	0.04%
2023/07/03	1.6	51.74	7.1	51.70	51.60	-5.5	3,013	-0.18%
2023/06/29	2.1	51.78	0	0.00	51.40	2.1	3,105	0.07%
2023/06/28	1	51.30	0	0.00	51.20	1	3,222	0.03%
2023/06/27	6.2	51.91	6	51.70	51.50	0.2	3,327	0.01%
2023/06/26	6.1	53.11	8.1	53.16	53.10	-2	3,678	-0.05%
2023/06/21	5	53.56	12	53.76	53.10	-7	4,167	-0.17%
2023/06/20	6.2	53.03	4	53.20	53.10	2.2	4,202	0.05%
2023/06/19	5.1	53.82	31	53.39	53.80	-25.9	4,263	-0.61%
2023/06/16	1.6	52.22	4	52.08	52.20	-2.4	4,183	-0.06%
2023/06/15	6.1	51.83	2	51.80	51.70	4	4,154	0.10%
2023/06/14	7	52.76	29	52.74	52.40	-22	4,132	-0.53%
2023/06/13	22.2	52.62	1	53.00	53.00	21.2	4,031	0.53%
2023/06/12	2	52.00	5.1	51.74	51.90	-3.1	4,001	-0.08%
2023/06/09	4	52.35	1	52.50	52.50	3	3,996	0.08%
2023/06/08	3	52.60	4	52.55	52.40	-1	3,997	-0.02%
2023/06/07	13.8	53.12	3	53.13	53.00	10.8	4,021	0.27%
2023/06/06	0	0.00	6	52.70	52.70	-6	4,001	-0.15%
2023/06/05	6.3	52.81	6	52.70	52.60	0.3	4,025	0.01%
2023/06/02	1.4	51.58	1	51.60	51.40	0.4	4,000	0.01%
2023/06/01	9	51.83	9	51.73	51.60	0	4,083	0.00%
2023/05/31	5	51.18	2	51.30	51.20	3	4,171	0.07%
2023/05/30	213.3	50.59	209	51.55	51.70	4.3	4,221	0.10%	大買/大賣/
2023/05/29	1.1	49.95	3	50.07	49.90	-1.9	4,183	-0.05%
2023/05/26	1	49.45	1	49.70	49.30	0	4,208	0.00%
2023/05/25	0	0.00	2	49.60	49.80	-2	4,252	-0.05%
2023/05/24	4	49.69	1	49.80	49.70	3	4,264	0.07%
2023/05/23	2	49.40	3	49.80	49.55	-1	4,253	-0.02%
2023/05/22	0	0.00	1	49.40	49.40	-1	4,259	-0.02%
2023/05/19	0.1	48.49	1	48.60	48.60	-0.9	4,270	-0.02%
2023/05/18	0.1	48.40	1	48.30	48.45	-1	4,275	-0.02%
2023/05/17	6.1	48.35	21	48.30	48.35	-14.9	4,271	-0.35%
2023/05/16	1	47.50	1	47.60	47.60	0	4,252	0.00%
2023/05/15	0.3	46.38	0	0.00	46.55	0.3	4,249	0.01%
2023/05/12	2.2	46.89	0	0.00	47.05	2.2	4,265	0.05%
2023/05/11	1.2	46.59	10	46.65	46.65	-8.8	4,283	-0.21%
2023/05/10	0.3	47.65	6	47.55	47.40	-5.7	4,273	-0.13%
2023/05/09	0.1	47.69	0	0.00	47.65	0.1	4,302	0.00%
2023/05/08	5.2	48.02	4.2	47.97	47.60	0.9	4,328	0.02%
2023/05/05	5.1	49.13	1	49.25	49.05	4.1	4,276	0.10%
2023/05/04	0	0.00	1	49.70	49.60	-1	4,358	-0.02%
2023/05/03	4.2	49.56	0	0.00	49.50	4.2	4,427	0.09%
2023/05/02	3.1	49.77	0	0.00	50.10	3.1	4,478	0.07%
2023/04/28	3	50.10	1	50.00	49.90	2	4,512	0.04%
2023/04/27	1	49.50	3.2	49.68	49.35	-2.2	4,492	-0.05%
2023/04/26	8.1	49.22	1	49.45	49.50	7.1	4,494	0.16%
2023/04/25	19.7	50.23	12	50.25	49.70	7.7	4,496	0.17%
2023/04/24	8.1	51.76	6	51.77	51.60	2.1	4,486	0.05%
2023/04/21	7.4	51.28	20.5	51.76	51.00	-13	4,586	-0.28%
2023/04/20	13.7	52.84	14	52.94	52.30	-0.3	4,709	-0.01%
2023/04/19	4	53.60	8.6	53.99	53.60	-4.6	4,712	-0.10%
2023/04/18	19.3	54.07	25	54.46	53.90	-5.7	4,725	-0.12%
2023/04/17	4.4	53.83	13.1	53.73	53.90	-8.7	4,702	-0.18%
2023/04/14	8	53.61	9	53.87	53.80	-1	4,682	-0.02%
2023/04/13	7	53.63	7	53.47	53.00	0	4,615	0.00%
2023/04/12	8.1	53.39	1	53.30	53.80	7.1	4,575	0.15%
2023/04/11	4	53.75	24.5	53.88	54.20	-20.5	4,542	-0.45%
2023/04/10	10	52.29	20	52.17	52.20	-10	4,466	-0.22%
2023/04/07	9	52.47	3	52.83	52.40	6	4,439	0.14%
2023/04/06	6.3	52.65	20	52.65	52.30	-13.7	4,413	-0.31%
2023/03/31	13	53.96	3	54.33	53.20	10	4,374	0.23%
2023/03/30	6	53.38	4	53.43	53.10	2	4,330	0.05%
2023/03/29	9	53.83	13	54.37	53.10	-4	4,316	-0.09%
2023/03/28	26.5	53.94	3.2	54.05	53.30	23.3	4,231	0.55%
2023/03/27	123.9	56.00	38.1	55.19	54.00	85.8	4,160	2.06%	大買/
2023/03/24	32.5	53.82	62.6	53.96	55.70	-30.1	3,841	-0.78%
2023/03/23	13.1	50.85	201.4	51.65	50.70	-188.3	3,376	-5.58%	大賣/鉅額交易
2023/03/22	212	49.93	4	50.87	51.00	208	3,377	6.16%	大買/鉅額交易
2023/03/21	0	0.00	2	49.50	49.25	-2	3,369	-0.06%
2023/03/20	0.1	48.54	0	0.00	48.80	0.1	3,368	0.00%
2023/03/16	2.5	47.74	1	47.55	47.75	1.5	3,406	0.04%
2023/03/15	1	48.00	6	48.60	48.00	-5	3,425	-0.15%
2023/03/14	1.1	48.01	0	0.00	48.15	1.1	3,446	0.03%
2023/03/13	7.1	48.56	0.5	48.75	48.85	6.6	3,453	0.19%
2023/03/10	5.2	48.81	1	48.60	48.50	4.2	3,450	0.12%
2023/03/09	8.2	50.25	2.1	50.35	50.00	6.2	3,442	0.18%
2023/03/08	7	50.93	1	51.10	51.10	6	3,450	0.17%
2023/03/07	0	50.40	0	0.00	50.50	0	3,408	0.00%
2023/03/06	5	49.24	2	50.60	50.10	3	3,385	0.09%
2023/03/03	7.3	47.85	8.1	48.31	48.65	-0.8	3,309	-0.02%
2023/03/02	12.6	46.33	8.1	46.35	46.45	4.5	3,204	0.14%
2023/03/01	16.2	47.21	12	47.21	47.15	4.2	3,136	0.13%
2023/02/24	2.1	49.20	0	49.45	49.15	2	3,040	0.07%
2023/02/23	4.2	50.17	4	50.48	50.10	0.2	3,013	0.01%
2023/02/22	14	49.30	11	49.11	49.15	3	2,991	0.10%
2023/02/21	6.8	50.13	1.1	50.20	50.10	5.8	3,012	0.19%
2023/02/20	0.4	50.20	3	50.30	50.40	-2.6	3,075	-0.08%
2023/02/17	3.1	49.81	4	50.05	49.80	-0.9	3,135	-0.03%
2023/02/16	7	49.31	0	0.00	49.40	7	3,203	0.22%
2023/02/15	3.3	48.48	2	48.50	48.35	1.3	3,309	0.04%
2023/02/14	2	48.80	1	49.00	48.70	1	3,360	0.03%
2023/02/13	1.3	48.71	5	48.66	48.60	-3.7	3,486	-0.11%
2023/02/10	4.2	49.91	17	48.93	48.60	-12.8	3,575	-0.36%
2023/02/09	7.2	49.59	16	49.72	49.50	-8.8	3,584	-0.25%
2023/02/08	0	0.00	1	50.30	50.30	-1	3,610	-0.03%
2023/02/07	3	50.03	2	50.10	50.40	1	3,610	0.03%
2023/02/06	3	50.20	4	50.40	50.20	-1	3,620	-0.03%
2023/02/03	3.2	50.62	3.6	51.04	50.50	-0.3	3,572	-0.01%
2023/02/02	11.1	50.95	30	51.25	51.00	-18.9	3,538	-0.54%
2023/02/01	18.1	50.55	11.4	50.74	51.20	6.8	3,466	0.20%
2023/01/31	2	49.90	11	50.27	50.00	-9	3,418	-0.26%
2023/01/30	1	49.15	0	0.00	49.15	1	3,377	0.03%
2023/01/17	2	48.83	0	0.00	48.75	2	3,342	0.06%
2023/01/16	1	48.50	1	48.40	48.75	0	3,342	0.00%
2023/01/13	5	49.03	8.1	49.24	48.85	-3	3,331	-0.09%
2023/01/12	4	49.68	0.7	49.67	49.30	3.3	3,357	0.10%
2023/01/11	6	50.45	8	50.29	50.20	-2	3,330	-0.06%
2023/01/10	18	49.61	16.3	49.58	50.10	1.7	3,233	0.05%
2023/01/09	6	48.03	12	47.61	48.35	-6	3,069	-0.20%
2023/01/06	13	46.53	4	46.33	46.25	9	3,021	0.30%
2023/01/05	9	48.03	11.5	47.74	48.05	-2.5	3,003	-0.08%
2023/01/04	0	0.00	1	45.80	46.60	-1	2,941	-0.03%
2023/01/03	0.2	44.87	7	45.08	45.10	-6.8	2,957	-0.23%
2022/12/30	4.1	44.90	1	44.75	44.75	3.1	2,972	0.10%
2022/12/29	15.2	44.92	17	44.92	44.90	-1.8	2,986	-0.06%
2022/12/28	13.3	45.78	5	45.53	45.60	8.3	3,008	0.28%
2022/12/23	7	46.15	7	46.64	46.60	0	3,058	0.00%
2022/12/22	19	46.89	6	46.99	47.05	13	3,086	0.42%
2022/12/21	2	47.05	1	47.25	47.00	1	3,128	0.03%
2022/12/20	3	48.27	1	47.95	46.75	2	3,162	0.06%
2022/12/19	10	47.90	10	48.35	48.45	0	3,271	0.00%
2022/12/16	5	48.75	4	48.31	48.70	1	3,311	0.03%
2022/12/15	1.1	49.21	2	48.83	48.85	-0.9	3,281	-0.03%
2022/12/14	8	48.24	6	48.87	49.20	2	3,271	0.06%
2022/12/13	6	48.19	8	47.66	48.25	-2	3,195	-0.06%
2022/12/12	24	45.68	13	45.80	46.10	11	3,125	0.35%
2022/12/09	13	46.95	0	0.00	46.45	13	3,163	0.41%
2022/12/08	0	0.00	22.2	46.89	46.60	-22.2	3,139	-0.71%
2022/12/07	2.1	46.72	1	46.50	46.10	1.1	3,151	0.04%
2022/12/06	7.1	47.36	4	47.06	47.10	3.1	3,142	0.10%
2022/12/05	1	48.25	1	48.25	48.25	0	3,117	0.00%
2022/12/02	1	47.70	7.4	47.77	47.70	-6.4	3,101	-0.21%
2022/12/01	2.2	47.75	2	47.70	47.30	0.2	3,097	0.01%
2022/11/30	0	0.00	2	46.68	47.00	-2	3,108	-0.06%
2022/11/29	23	45.51	15	45.56	45.90	8	3,088	0.26%
2022/11/28	3	45.23	4	45.71	45.70	-1	3,105	-0.03%
2022/11/25	4	46.08	1	46.55	45.95	3	3,133	0.10%
2022/11/24	2	46.48	1	46.30	46.50	1	3,140	0.03%
2022/11/23	1	46.05	0	0.00	46.00	1	3,177	0.03%
2022/11/22	1	45.70	2.4	45.67	45.75	-1.4	3,204	-0.04%
2022/11/21	1	45.55	25	45.68	45.55	-24	3,213	-0.75%
2022/11/18	21.1	46.31	12	46.51	45.75	9.1	3,220	0.28%
2022/11/17	20	46.12	11	46.26	46.50	9	3,202	0.28%
2022/11/16	2	46.45	7	46.42	46.50	-5	3,187	-0.16%
2022/11/15	18	45.53	21.1	45.83	46.20	-3.1	3,176	-0.10%
2022/11/14	2	46.05	1.4	45.79	46.00	0.6	3,231	0.02%
2022/11/11	4	44.77	5.5	45.08	44.95	-1.4	3,195	-0.05%
2022/11/10	26.3	44.15	42	44.30	44.45	-15.7	3,173	-0.49%
2022/11/09	226.6	43.75	247	44.34	44.25	-20.4	3,162	-0.64%	大買/大賣/
2022/11/08	48	43.24	83.8	43.05	42.95	-35.8	3,088	-1.16%
2022/11/07	42	41.26	41	41.55	41.65	1	3,075	0.03%
2022/11/04	16.2	41.20	17	41.47	41.55	-0.8	3,092	-0.03%
2022/11/03	22	42.15	6	42.15	42.30	16	3,067	0.52%
2022/11/02	17.1	42.64	23	42.25	42.45	-6	3,087	-0.19%
2022/11/01	2.1	41.26	3	41.38	41.35	-0.9	3,085	-0.03%
2022/10/31	1	41.05	0	0.00	41.10	1	3,138	0.03%
2022/10/28	30.4	41.07	11	40.99	40.55	19.4	3,167	0.61%
2022/10/27	8	41.81	12	41.95	42.60	-4	3,166	-0.13%
2022/10/26	4.1	41.10	4	41.33	41.25	0.1	3,229	0.00%
2022/10/25	16.1	42.25	21	42.45	41.80	-4.9	3,245	-0.15%
2022/10/24	16	42.80	14	43.20	42.35	2	3,269	0.06%
2022/10/21	8	42.68	0	0.00	42.15	8	3,345	0.24%
2022/10/20	10.1	42.35	5.1	42.29	43.30	5	3,516	0.14%
2022/10/19	12	43.28	4	43.55	43.20	8	3,842	0.21%
2022/10/18	9.1	43.37	9	43.67	43.65	0.1	3,831	0.00%
2022/10/17	6	41.95	6	42.60	43.00	0	3,842	0.00%
2022/10/14	0.1	42.80	19	42.52	43.00	-18.9	3,880	-0.49%
2022/10/13	22	42.01	24	41.89	40.55	-2	3,890	-0.05%
2022/10/12	23	41.82	22	42.19	42.25	1	3,880	0.03%
2022/10/11	13	41.86	35	42.16	41.90	-22	3,898	-0.56%
2022/10/07	8.3	43.03	33	43.04	43.05	-24.7	3,897	-0.63%
2022/10/06	3	43.55	9.4	43.78	43.50	-6.4	3,908	-0.16%
2022/10/05	19	43.59	10.6	43.79	43.25	8.4	3,915	0.22%
2022/10/04	2.2	43.05	12.1	42.84	43.10	-9.8	3,920	-0.25%
2022/10/03	20	40.74	31	41.27	41.65	-11	3,915	-0.28%
2022/09/30	16	40.33	49	41.12	41.45	-33	3,944	-0.84%
2022/09/29	17.1	40.67	22.2	40.93	40.90	-5.1	3,985	-0.13%
2022/09/28	37.5	40.88	16	40.46	40.05	21.5	4,056	0.53%
2022/09/27	11.4	41.23	49	41.20	41.70	-37.6	4,059	-0.93%
2022/09/26	34.2	41.06	34.7	40.82	40.20	-0.5	4,066	-0.01%
2022/09/23	66	44.34	5.3	44.09	43.90	60.7	4,046	1.50%
2022/09/22	13.5	44.81	9.1	45.13	45.45	4.4	4,042	0.11%
2022/09/21	19.1	45.76	19	45.85	45.65	0.1	4,062	0.00%
2022/09/20	2	46.35	68.7	46.36	46.30	-66.7	4,082	-1.63%
2022/09/19	11.8	46.32	5.1	46.20	46.25	6.7	4,136	0.16%
2022/09/16	6	47.13	1.5	47.09	46.85	4.5	4,217	0.11%
2022/09/15	12	48.08	4	48.10	47.80	8	4,268	0.19%
2022/09/14	24	47.89	22	48.05	48.15	2	4,373	0.05%
2022/09/13	19.2	49.01	3	49.85	48.75	16.2	4,449	0.36%
2022/09/12	0	0.00	2	49.70	49.35	-2	4,608	-0.04%
2022/09/08	3	48.36	29	48.63	48.85	-26	4,719	-0.55%
2022/09/07	0.2	48.35	2	48.45	48.15	-1.9	4,792	-0.04%
2022/09/06	59	48.96	10	49.08	48.50	49	4,851	1.01%
2022/09/05	3.1	50.11	5	50.32	50.10	-1.9	4,850	-0.04%
2022/09/02	15.3	51.08	31	51.41	50.80	-15.7	4,900	-0.32%
2022/09/01	1.7	51.54	7	51.54	51.60	-5.3	4,929	-0.11%
2022/08/31	4	51.60	55	51.84	51.60	-51	4,911	-1.04%
2022/08/30	8	50.64	11.1	50.72	51.40	-3.1	4,966	-0.06%
2022/08/29	57.4	49.92	14	49.99	49.90	43.4	4,957	0.88%
2022/08/26	11	51.78	8	51.81	51.60	3	4,968	0.06%
2022/08/25	3	51.80	17	51.63	51.80	-14	5,039	-0.28%
2022/08/24	10	50.64	1	51.10	50.60	9	5,118	0.18%
2022/08/23	6.2	51.08	10	50.84	50.90	-3.8	5,206	-0.07%
2022/08/22	16.1	51.66	1	52.50	51.30	15.1	5,278	0.29%
2022/08/19	25	52.50	14	52.50	52.70	11	5,298	0.21%
2022/08/18	12.1	51.48	7.7	51.82	51.30	4.4	5,309	0.08%
2022/08/17	14	52.02	46	51.95	52.30	-32	5,316	-0.60%
2022/08/16	0.1	51.43	5.3	51.25	51.40	-5.2	5,307	-0.10%
2022/08/15	20.1	51.20	2.1	51.02	51.30	18	5,343	0.34%
2022/08/12	6.1	50.32	2.5	50.38	50.40	3.6	5,469	0.06%
2022/08/11	13	48.77	8	48.84	49.10	5	5,628	0.09%
2022/08/10	0.7	47.34	0	0.00	47.60	0.7	5,761	0.01%
2022/08/09	7.2	46.89	7.1	47.22	47.35	0.1	5,969	0.00%
2022/08/08	10.3	47.69	2	47.65	47.65	8.3	6,011	0.14%
2022/08/05	5.4	48.19	2	47.98	48.35	3.4	6,018	0.06%
2022/08/04	6.1	47.05	72.1	47.05	47.50	-66	6,038	-1.09%
2022/08/03	5.2	46.99	1	47.00	46.95	4.2	6,057	0.07%
2022/08/02	43.4	48.25	51.2	47.40	47.50	-7.8	6,116	-0.13%
2022/08/01	17	49.04	17	49.41	49.45	0	6,186	0.00%
2022/07/29	11.1	49.32	30	49.49	49.45	-18.9	6,219	-0.30%
2022/07/28	31	48.97	25	49.44	48.70	6	6,266	0.10%
2022/07/27	74	49.65	28.1	49.79	49.65	45.9	6,253	0.73%
2022/07/26	98.1	51.94	77.4	52.32	51.60	20.7	6,171	0.34%
2022/07/25	0	0.00	10.1	51.60	51.60	-10.1	5,855	-0.17%
2022/07/22	16	51.08	15	51.39	51.20	1.1	5,928	0.02%
2022/07/21	0	0.00	2	51.30	51.70	-2	6,093	-0.03%
2022/07/20	5	51.08	3	50.87	50.60	2	6,118	0.03%
2022/07/19	3	49.60	4	50.10	50.50	-1	6,239	-0.02%
2022/07/18	13	49.88	7.2	49.72	50.40	5.8	6,351	0.09%
2022/07/15	15.1	48.15	16.1	48.33	49.30	-1	6,377	-0.02%
2022/07/14	7	46.98	8	47.51	48.55	-1	6,424	-0.02%
2022/07/13	10	47.39	5	47.66	47.35	5	6,440	0.08%
2022/07/12	14.1	47.13	13	46.68	46.10	1.1	6,520	0.02%
2022/07/11	7	48.31	7	48.51	48.55	0	6,623	0.00%
2022/07/08	1.4	48.22	21	48.84	48.50	-19.6	6,674	-0.29%
2022/07/07	8.1	45.60	29	46.71	47.85	-20.9	6,678	-0.31%
2022/07/06	111.8	47.01	84	46.15	45.65	27.8	6,726	0.41%	大買/
2022/07/05	13.1	47.51	9	48.24	48.60	4.1	6,922	0.06%
2022/07/04	6	48.13	8	48.03	47.75	-2	6,924	-0.03%
2022/07/01	55.3	48.06	7	49.79	47.55	48.3	6,997	0.69%
2022/06/30	22.1	51.00	5	51.16	50.70	17.1	6,946	0.25%
2022/06/29	20.7	52.59	42.9	52.53	52.60	-22.2	6,934	-0.32%
2022/06/28	18.1	52.38	4	52.48	52.40	14.1	6,962	0.20%
2022/06/27	13	52.00	3	51.83	52.10	10	7,128	0.14%
2022/06/24	54.9	52.13	19	50.91	51.00	35.9	7,542	0.48%
2022/06/23	70.3	49.69	37	49.68	49.45	33.3	7,530	0.44%
2022/06/22	30.1	50.34	5.9	50.14	49.70	24.2	7,538	0.32%
2022/06/21	8.1	51.34	35.1	51.23	52.00	-27	7,515	-0.36%
2022/06/20	30.1	49.99	115	49.44	49.30	-84.9	7,558	-1.12%	大賣/
2022/06/17	19.9	52.32	6	52.55	52.10	13.9	7,487	0.19%
2022/06/16	19.9	55.03	17	55.68	53.90	2.9	7,518	0.04%
2022/06/15	8.4	57.00	1	56.80	56.50	7.4	7,647	0.10%
2022/06/14	12	56.99	12	57.11	57.40	0	7,829	0.00%
2022/06/13	7.5	57.84	18	57.78	57.50	-10.5	7,996	-0.13%
2022/06/10	18.1	59.82	0.2	60.00	59.60	17.9	8,249	0.22%
2022/06/09	1	60.60	11.6	60.58	60.70	-10.6	8,367	-0.13%
2022/06/08	18	60.98	36	61.62	60.40	-18	8,512	-0.21%
2022/06/07	18	61.76	14	61.91	61.90	4	8,811	0.05%
2022/06/06	8	62.00	36	62.30	62.60	-28	9,027	-0.31%
2022/06/02	61.1	62.80	15	62.86	62.30	46.1	9,578	0.48%
2022/06/01	22.2	62.92	19	63.03	62.90	3.2	10,022	0.03%
2022/05/31	19	63.82	21.1	63.91	63.50	-2.1	10,685	-0.02%
2022/05/30	16	64.09	20	63.89	64.10	-4	10,894	-0.04%
2022/05/27	13	63.11	15	63.24	63.00	-2	11,305	-0.02%
2022/05/26	36.2	62.90	25.2	63.51	62.50	11	11,909	0.09%
2022/05/25	4.1	62.17	20	62.49	62.60	-15.9	13,324	-0.12%
2022/05/24	28.1	61.87	21	62.44	61.40	7.1	13,840	0.05%
2022/05/23	68.1	62.61	8.6	63.04	62.50	59.5	14,306	0.42%
2022/05/20	110.1	62.73	90	62.81	63.00	20.1	15,161	0.13%	大買/
2022/05/19	14	62.28	64.4	62.66	63.80	-50.4	15,365	-0.33%
2022/05/18	132	62.05	102	61.99	61.80	30	15,854	0.19%	大買/大賣/
2022/05/17	63.5	61.02	40.4	61.15	62.50	23.1	16,321	0.14%
2022/05/16	6.1	59.92	11	59.56	59.60	-5	17,397	-0.03%
2022/05/13	1	59.00	3	58.80	59.10	-2	18,237	-0.01%
2022/05/12	16.4	58.23	17	58.35	57.50	-0.6	18,911	0.00%
2022/05/11	3.1	57.84	1	58.10	58.00	2.1	19,436	0.01%
2022/05/10	0.2	58.20	7	58.60	58.90	-6.9	20,231	-0.03%
2022/05/09	9.3	58.01	14	57.40	57.10	-4.7	21,633	-0.02%
2022/05/06	12.1	59.60	8	59.93	60.80	4.1	22,152	0.02%
2022/05/05	21.1	60.60	51	60.63	60.60	-30	22,940	-0.13%
2022/05/04	33	59.84	20	59.86	59.60	13	23,710	0.05%
2022/05/03	12.1	59.99	24	59.80	60.50	-11.9	24,349	-0.05%
2022/04/29	50.2	59.17	9	60.09	58.70	41.2	25,173	0.16%
2022/04/28	13.4	58.63	22	59.11	58.90	-8.6	25,896	-0.03%
2022/04/27	59.9	56.95	265	57.91	57.90	-205.1	27,075	-0.76%	大賣/鉅額交易
2022/04/26	6.1	59.29	56	59.74	59.20	-49.9	28,268	-0.18%
2022/04/25	23.7	59.49	4	59.15	59.10	19.7	29,290	0.07%
2022/04/22	45.2	62.26	37	62.60	62.10	8.2	30,060	0.03%
2022/04/21	14.1	62.01	69.1	62.07	62.10	-54.9	30,703	-0.18%
2022/04/20	11.2	62.50	17	62.26	62.10	-5.8	31,446	-0.02%
2022/04/19	13	62.78	31	63.14	62.40	-18	32,364	-0.06%
2022/04/18	18.6	62.31	54	62.29	62.30	-35.4	33,514	-0.11%
2022/04/15	37.6	63.76	70	63.43	62.90	-32.5	34,592	-0.09%
2022/04/14	11.3	65.27	18	65.31	65.50	-6.7	35,611	-0.02%
2022/04/13	9.2	65.44	30.3	65.61	65.80	-21.1	36,100	-0.06%
2022/04/12	46.2	65.32	44	65.39	64.80	2.2	36,756	0.01%
2022/04/11	62.7	66.43	34	65.79	65.50	28.7	36,704	0.08%
2022/04/08	25.1	68.57	15	68.67	68.60	10.1	36,499	0.03%
2022/04/07	96.9	69.98	63.9	68.86	68.40	33	36,448	0.09%
2022/04/06	36.2	70.08	36	70.40	70.40	0.2	36,319	0.00%
2022/04/01	33.2	70.67	37	70.93	71.20	-3.8	36,277	-0.01%
2022/03/31	18.2	71.80	18	71.77	71.50	0.2	36,243	0.00%
2022/03/30	80	73.00	54.4	72.61	72.20	25.6	36,175	0.07%
2022/03/29	110.6	73.54	109	73.49	73.90	1.6	35,984	0.00%	大買/大賣/
2022/03/28	28.4	69.70	5.2	69.78	69.80	23.2	35,529	0.07%
2022/03/25	49.3	70.80	26	70.88	70.70	23.3	35,455	0.07%
2022/03/24	19	71.60	17.3	71.74	72.10	1.7	35,367	0.00%
2022/03/23	38.1	72.13	10	72.24	71.60	28.1	35,323	0.08%
2022/03/22	53.3	71.95	26	71.66	71.80	27.3	35,238	0.08%
2022/03/21	41	72.30	15.2	72.25	72.30	25.9	35,157	0.07%
2022/03/18	67.1	70.59	47.2	71.29	71.80	20	35,096	0.06%
2022/03/17	36.1	70.86	35.6	71.07	71.60	0.5	34,960	0.00%
2022/03/16	31.2	69.01	13.1	68.88	68.50	18.1	34,790	0.05%
2022/03/15	66	69.06	73	69.26	69.40	-7	34,637	-0.02%
2022/03/14	45.1	71.48	23.1	71.65	71.20	22	34,394	0.06%
2022/03/11	48.6	71.12	48.2	71.58	71.10	0.5	34,263	0.00%
2022/03/10	52.7	71.28	71.5	71.31	71.00	-18.8	34,145	-0.06%
2022/03/09	44.7	69.86	45.1	69.78	69.90	-0.3	33,836	0.00%
2022/03/08	89.3	70.36	63.1	70.43	68.60	26.2	33,819	0.08%
2022/03/07	88.2	71.92	93	71.91	71.30	-4.8	33,300	-0.01%
2022/03/04	198.3	75.61	769.6	75.80	74.30	-571.2	32,853	-1.74%	大買/大賣/鉅額交易
2022/03/03	37.2	79.11	52.4	79.11	78.70	-15.2	32,178	-0.05%
2022/03/02	94.4	78.09	691	77.84	78.50	-596.6	31,991	-1.86%	大賣/鉅額交易
2022/03/01	313.5	79.95	326.3	79.54	80.10	-12.8	31,546	-0.04%	大買/大賣/
2022/02/25	311.9	81.03	186.7	81.30	79.00	125.2	30,972	0.40%	大買/大賣/鉅額交易
2022/02/24	161.9	87.37	101	87.07	85.80	60.9	29,671	0.21%	大買/大賣/
2022/02/23	125.3	88.90	123.9	88.83	90.30	1.5	29,280	0.00%	大買/大賣/
2022/02/22	221.6	88.46	194.3	88.54	86.90	27.3	28,803	0.09%	大買/大賣/
2022/02/21	80.7	88.82	55.3	88.82	88.40	25.4	27,971	0.09%
2022/02/18	219.5	89.55	149.1	89.60	90.30	70.4	27,695	0.25%	大買/大賣/
2022/02/17	146.4	92.36	158.4	92.28	92.00	-12	27,061	-0.04%	大買/大賣/
2022/02/16	267.8	94.96	276.7	95.10	91.80	-9	26,492	-0.03%	大買/大賣/
2022/02/15	486.7	97.31	199.6	97.41	95.30	287.1	25,583	1.12%	大買/大賣/鉅額交易
2022/02/14	183.7	99.20	171.3	98.86	100.00	12.4	25,125	0.05%	大買/大賣/
2022/02/11	185.2	101.23	154.8	101.51	100.00	30.4	24,836	0.12%	大買/大賣/
2022/02/10	216.2	101.77	176.9	101.71	101.00	39.3	24,267	0.16%	大買/大賣/
2022/02/09	436.3	99.21	632.5	99.18	103.50	-196.2	23,517	-0.83%	大買/大賣/鉅額交易
2022/02/08	169.4	94.27	280.2	93.99	94.80	-110.8	22,098	-0.50%	大買/大賣/鉅額交易
2022/02/07	172.3	93.11	102.9	93.10	93.40	69.4	21,517	0.32%	大買/大賣/
2022/01/26	332.5	89.81	256.5	89.26	90.00	76	20,715	0.37%	大買/大賣/
2022/01/25	263.4	88.71	125.4	89.11	86.60	137.9	20,009	0.69%	大買/大賣/鉅額交易
2022/01/24	162	91.50	146.1	91.47	90.80	15.9	19,444	0.08%	大買/大賣/
2022/01/21	167.9	94.28	171.6	93.36	91.80	-3.7	18,561	-0.02%	大買/大賣/
2022/01/20	282.5	95.56	243.3	95.80	96.50	39.2	17,831	0.22%	大買/大賣/
2022/01/19	266.6	94.26	325.6	94.39	95.90	-59	16,595	-0.36%	大買/大賣/
2022/01/18	324.1	93.94	326	94.60	91.60	-1.9	15,243	-0.01%	大買/大賣/
2022/01/17	284.3	91.75	202.1	91.77	94.20	82.2	14,151	0.58%	大買/大賣/
2022/01/14	276	87.63	166	88.60	88.00	110	13,253	0.83%	大買/大賣/鉅額交易
2022/01/13	146	91.45	170.8	91.46	88.60	-24.8	12,515	-0.20%	大買/大賣/
2022/01/12	218.1	94.29	183.9	94.79	92.70	34.2	11,747	0.29%	大買/大賣/
2022/01/11	353.2	94.12	267.6	93.63	92.70	85.6	10,845	0.79%	大買/大賣/
2022/01/10	222	92.09	206.8	92.71	94.20	15.2	9,689	0.16%	大買/大賣/
2022/01/07	285.2	88.28	532.9	88.65	89.10	-247.7	8,554	-2.90%	大買/大賣/鉅額交易
2022/01/06	47.3	84.56	41	84.57	85.20	6.3	7,408	0.08%
2022/01/05	1,060.7	83.55	463	83.36	84.10	597.7	6,874	8.69%	大買/大賣/鉅額交易
2022/01/04	14	78.79	116.5	78.61	79.40	-102.5	6,190	-1.66%	大賣/鉅額交易
2022/01/03	102	78.99	10	78.14	79.00	92	6,155	1.49%	大買/
2021/12/30	1	76.50	1	76.50	76.70	0	6,102	0.00%
2021/12/29	1	77.09	0	0.00	77.10	1	6,164	0.02%
2021/12/28	56	77.63	50	76.92	76.70	6	6,198	0.10%
2021/12/27	5	77.36	23.1	77.26	77.50	-18.1	6,224	-0.29%
2021/12/24	2	76.40	0	0.00	76.20	2	6,253	0.03%
2021/12/23	4	76.75	6	76.52	76.80	-2	6,263	-0.03%
2021/12/22	7	76.07	11	76.46	75.90	-4	6,285	-0.06%
2021/12/21	0.1	76.10	0	0.00	76.00	0.1	6,286	0.00%
2021/12/20	5	75.86	0.1	76.00	75.80	4.9	6,313	0.08%
2021/12/17	13.1	76.63	1	76.50	76.50	12.1	6,360	0.19%
2021/12/16	3	77.73	6	77.95	78.10	-3	6,379	-0.05%
2021/12/15	0	76.70	0	0.00	76.90	0	6,387	0.00%
2021/12/14	37	77.38	20	76.88	76.80	17	6,431	0.26%
2021/12/13	16	79.13	20.4	79.14	79.50	-4.4	6,391	-0.07%
2021/12/10	56.2	77.12	4	77.40	77.30	52.2	6,414	0.81%
2021/12/09	2.2	79.23	6.2	79.40	78.50	-4.1	6,350	-0.06%
2021/12/08	7	78.59	5	79.38	78.30	2	6,306	0.03%
2021/12/07	21	79.90	2.1	80.29	79.30	18.9	6,251	0.30%
2021/12/06	21	79.56	11	80.04	80.20	10	6,240	0.16%
2021/12/03	14	80.19	34	79.75	79.40	-20	6,300	-0.32%
2021/12/02	72	80.39	95	80.19	79.10	-23	6,285	-0.37%
2021/12/01	6	78.32	16.1	79.26	79.60	-10.1	6,132	-0.16%
2021/11/30	8	78.08	14.5	77.24	77.40	-6.5	6,133	-0.11%
2021/11/29	10	74.78	16	74.89	75.30	-6	6,152	-0.10%
2021/11/26	54.1	76.52	28.2	76.26	76.00	25.9	6,160	0.42%
2021/11/25	69.1	77.79	10.1	78.19	78.00	59	6,182	0.95%
2021/11/24	41	79.27	25	78.94	78.70	16	6,157	0.26%
2021/11/23	41	81.96	266.5	83.00	80.20	-225.5	6,120	-3.68%	大賣/鉅額交易
2021/11/22	19.1	80.62	24.1	80.89	80.40	-5	5,966	-0.08%
2021/11/19	21	79.30	13	79.10	79.00	8	5,948	0.13%
2021/11/18	31.1	79.43	31.5	79.51	79.10	-0.4	6,018	-0.01%
2021/11/17	3	78.97	59.2	78.49	78.70	-56.1	6,031	-0.93%
2021/11/16	15	78.11	37	78.36	77.30	-22	6,117	-0.36%
2021/11/15	14	77.58	13	78.08	77.50	1	6,384	0.02%
2021/11/12	69.6	78.61	43	78.76	77.00	26.6	6,765	0.39%
2021/11/11	61	80.04	59.1	80.77	80.90	2	6,873	0.03%
2021/11/10	43.2	78.89	75.6	79.72	80.90	-32.4	6,888	-0.47%
2021/11/09	11.1	75.95	10.2	76.39	75.90	0.9	7,171	0.01%
2021/11/08	16.2	75.21	21.1	75.57	76.60	-5	7,199	-0.07%
2021/11/05	20.1	76.45	16.8	76.95	76.90	3.3	7,218	0.05%
2021/11/04	12	77.02	24.4	77.18	76.50	-12.4	7,294	-0.17%
2021/11/03	6	75.37	9.2	76.13	76.10	-3.1	7,374	-0.04%
2021/11/02	20.2	75.48	7.3	75.96	74.80	12.9	7,505	0.17%
2021/11/01	48.2	76.21	33.9	75.79	76.80	14.3	7,560	0.19%
2021/10/29	8.1	73.01	2.1	73.62	73.00	6	7,549	0.08%
2021/10/28	16.2	73.45	9	73.62	73.10	7.2	7,627	0.09%
2021/10/27	2	73.05	18.6	72.72	72.90	-16.6	7,781	-0.21%
2021/10/26	15.1	72.04	1	72.50	71.60	14.1	8,181	0.17%
2021/10/25	0.2	72.80	1.1	72.80	72.80	-1	8,451	-0.01%
2021/10/22	1	72.90	3.2	72.36	72.60	-2.2	8,606	-0.03%
2021/10/21	13.2	71.42	2.2	72.60	71.80	11	8,948	0.12%
2021/10/20	14	72.95	9.2	72.41	72.60	4.8	9,167	0.05%
2021/10/19	3	72.60	13	72.24	72.50	-10	9,722	-0.10%
2021/10/18	0.1	70.50	0	0.00	70.20	0.1	9,712	0.00%
2021/10/15	3	69.60	4.1	70.29	70.40	-1.1	9,721	-0.01%
2021/10/14	2	67.60	3	67.70	67.50	-1	9,735	-0.01%
2021/10/13	1	68.49	0	0.00	66.90	1	9,760	0.01%
2021/10/12	8	68.08	1	67.90	67.90	7	9,755	0.07%
2021/10/08	4.2	69.62	4.1	69.70	69.40	0.1	9,755	0.00%
2021/10/07	5	68.82	15.2	68.61	69.00	-10.2	9,784	-0.10%
2021/10/06	13.7	67.43	11.2	66.42	67.00	2.5	9,789	0.03%
2021/10/05	3.3	67.50	9	68.18	68.90	-5.7	9,772	-0.06%
2021/10/04	3.1	67.75	1.1	67.74	67.10	2	9,757	0.02%
2021/10/01	6.1	68.78	5	68.52	68.10	1.1	9,712	0.01%
2021/09/30	0.1	69.95	0	0.00	71.00	0.1	9,687	0.00%
2021/09/29	7	69.99	0.1	69.90	70.00	6.9	9,686	0.07%
2021/09/28	1	71.30	5	71.30	71.20	-4	9,674	-0.04%
2021/09/27	7.1	72.53	9	72.90	72.30	-1.9	9,687	-0.02%
2021/09/24	11	71.90	13	71.56	72.40	-2	9,693	-0.02%
2021/09/23	11	69.83	16	70.41	69.60	-5	9,649	-0.05%
2021/09/22	11.4	69.80	5	70.30	69.80	6.3	9,632	0.07%
2021/09/17	8.1	70.87	17	71.47	71.80	-9	9,625	-0.09%
2021/09/16	17	70.99	6.1	71.60	71.10	11	9,620	0.11%
2021/09/15	13.2	72.05	2.1	73.74	71.80	11.1	9,620	0.12%
2021/09/14	5	73.22	6	73.10	73.80	-1	9,572	-0.01%
2021/09/13	1	73.21	0	0.00	73.10	1	9,618	0.01%
2021/09/10	0.1	73.00	23.1	73.19	73.80	-23.1	9,745	-0.24%
2021/09/09	3.1	72.44	2	72.80	72.80	1.1	9,923	0.01%
2021/09/08	29.1	72.26	7.1	73.08	72.00	22	10,010	0.22%
2021/09/07	6.2	74.45	7	75.30	74.30	-0.9	9,933	-0.01%
2021/09/06	42.2	75.10	33.1	75.39	74.20	9.1	9,903	0.09%
2021/09/03	25.3	76.61	19.1	76.64	76.60	6.2	9,837	0.06%
2021/09/02	37.1	77.29	56	77.25	76.80	-18.9	9,771	-0.19%
2021/09/01	10.2	76.96	12.3	78.02	78.30	-2.2	9,711	-0.02%
2021/08/31	14.1	76.98	9.1	77.41	77.30	5	9,659	0.05%
2021/08/30	4	76.20	3	76.00	76.30	1	9,577	0.01%
2021/08/27	7.1	75.86	10	75.67	76.10	-2.9	9,578	-0.03%
2021/08/26	26.1	75.30	11	75.43	75.20	15.1	9,574	0.16%
2021/08/25	18.2	76.20	22.2	76.11	76.50	-4	9,540	-0.04%
2021/08/24	26.6	74.54	21	74.16	73.90	5.6	9,429	0.06%
2021/08/23	10.1	75.37	1	75.60	75.70	9.1	9,357	0.10%
2021/08/20	61.4	74.40	11.1	75.01	73.30	50.3	9,330	0.54%
2021/08/19	70.1	77.56	80	78.63	74.90	-9.9	9,186	-0.11%
2021/08/18	134.1	81.35	45.1	80.66	81.20	89	8,892	1.00%	大買/
2021/08/17	51.1	83.82	105.4	84.69	84.00	-54.3	8,497	-0.64%	大賣/
2021/08/16	58.5	81.91	57.5	82.95	83.90	1	8,034	0.01%
2021/08/13	39.1	82.90	106	82.74	81.40	-66.9	7,646	-0.88%	大賣/
2021/08/12	2.2	74.82	2	74.85	76.00	0.1	7,064	0.00%
2021/08/11	21.3	74.94	8	75.41	73.90	13.3	7,098	0.19%
2021/08/10	39.3	75.13	23.1	75.00	74.90	16.2	7,179	0.23%
2021/08/09	21.1	78.63	24.1	78.54	77.40	-2.9	7,331	-0.04%
2021/08/06	31.3	81.23	28.3	81.52	80.80	3.1	7,261	0.04%
2021/08/05	24.1	84.76	32.1	85.52	84.00	-8	7,248	-0.11%
2021/08/04	33	84.34	34.1	84.11	84.40	-1.1	7,301	-0.01%
2021/08/03	22	83.50	20.6	83.85	83.50	1.5	7,288	0.02%
2021/08/02	22.1	83.20	50.4	84.08	84.30	-28.4	7,256	-0.39%
2021/07/30	73.9	83.88	76	83.91	82.00	-2.1	7,091	-0.03%
2021/07/29	21.8	82.80	61.5	83.11	83.80	-39.7	6,713	-0.59%
2021/07/28	43.1	79.20	23	79.74	79.40	20.1	6,486	0.31%
2021/07/27	59.1	82.44	44.3	82.82	81.70	14.8	6,537	0.23%
2021/07/26	43.5	81.50	46.5	82.05	82.30	-3	6,339	-0.05%
2021/07/23	54.4	80.94	106.6	81.19	80.20	-52.3	6,147	-0.85%	大賣/
2021/07/22	2.1	76.12	16.6	74.99	75.20	-14.5	5,639	-0.26%
2021/07/21	3.4	71.92	12.1	72.06	71.20	-8.7	5,646	-0.15%
2021/07/20	13.7	72.81	6	72.58	72.10	7.7	5,685	0.14%
2021/07/19	29.1	75.06	5.1	74.93	74.80	24.1	5,711	0.42%
2021/07/16	0	0.00	0.1	76.50	76.00	-0.1	5,860	0.00%
2021/07/15	3.3	76.01	8	75.90	76.00	-4.7	6,155	-0.08%
2021/07/14	13.1	76.05	4	75.60	75.90	9.1	6,469	0.14%
2021/07/13	1	77.50	8	78.04	77.50	-7	6,575	-0.11%
2021/07/12	1.2	78.20	13	77.88	78.30	-11.8	6,607	-0.18%
2021/07/09	32	76.93	10	76.39	76.30	22	6,595	0.33%
2021/07/08	0.2	77.10	3.3	77.59	77.10	-3.1	6,723	-0.05%
2021/07/07	127.1	77.00	1	77.00	77.00	126.1	6,822	1.85%	大買/鉅額交易
2021/07/06	70.1	78.06	20	78.30	78.00	50.1	6,965	0.72%
2021/07/05	1	79.20	4.1	79.29	79.10	-3.1	7,200	-0.04%
2021/07/02	0	76.80	101	78.39	77.80	-101	7,272	-1.39%	大賣/
2021/07/01	4.1	77.03	2	76.90	76.70	2.1	7,342	0.03%
2021/06/30	1	78.40	5	78.70	78.50	-4	7,399	-0.05%
2021/06/29	6	77.68	12	77.90	77.50	-6	7,484	-0.08%
2021/06/28	7.1	78.49	27	78.23	78.20	-19.9	7,517	-0.26%
2021/06/25	4.6	79.77	12.8	79.68	79.60	-8.2	7,529	-0.11%
2021/06/24	6	79.87	3.1	80.16	79.70	2.9	7,529	0.04%
2021/06/23	9.2	79.54	12.2	79.47	79.40	-2.9	7,520	-0.04%
2021/06/22	3	79.40	12	79.93	79.40	-9	7,527	-0.12%
2021/06/21	15.3	80.84	18	79.85	79.70	-2.7	7,593	-0.04%
2021/06/18	49	80.45	12	80.04	78.20	37	7,613	0.49%
2021/06/17	0.4	77.08	16.5	78.55	80.00	-16.1	7,505	-0.21%
2021/06/16	9	76.69	3.1	77.35	76.60	5.9	7,592	0.08%
2021/06/15	3	76.67	8.4	77.15	77.50	-5.4	7,667	-0.07%
2021/06/11	4	75.60	10	76.04	76.30	-6	7,731	-0.08%
2021/06/10	10.2	74.77	14.5	75.36	75.20	-4.3	7,783	-0.06%
2021/06/09	9.1	75.01	173	75.00	74.60	-163.9	7,867	-2.08%	大賣/鉅額交易
2021/06/08	19	76.81	19.1	76.68	76.10	-0.1	7,877	0.00%
2021/06/07	10.1	76.56	21.1	76.40	77.00	-11	7,884	-0.14%
2021/06/04	5	75.50	1	75.90	75.10	4	7,892	0.05%
2021/06/03	92.5	77.00	18	77.36	76.50	74.5	7,972	0.93%
2021/06/02	75.1	76.11	14	76.29	76.30	61.1	8,151	0.75%
2021/06/01	37.3	76.40	24	76.83	75.90	13.3	8,275	0.16%
2021/05/31	27	75.72	23	75.39	75.50	4	8,555	0.05%
2021/05/28	4.1	74.15	11.2	74.35	76.00	-7.1	9,043	-0.08%
2021/05/27	7	73.11	12.4	73.23	73.10	-5.4	9,086	-0.06%
2021/05/26	18.1	72.59	18	72.49	73.10	0.1	9,156	0.00%
2021/05/25	22.1	70.85	20.5	71.18	70.80	1.6	9,256	0.02%
2021/05/24	5	69.24	5.7	70.55	70.90	-0.7	9,310	-0.01%
2021/05/21	7	69.29	5.1	69.93	69.30	2	9,384	0.02%
2021/05/20	11	68.00	26.6	68.24	69.10	-15.6	9,449	-0.16%
2021/05/19	29.2	66.96	10	67.35	66.80	19.2	9,421	0.20%
2021/05/18	18.1	66.54	39	67.37	68.20	-20.9	9,433	-0.22%
2021/05/17	32.2	65.08	75.9	64.56	64.80	-43.8	9,396	-0.47%
2021/05/14	9.1	62.31	50	62.04	61.80	-40.9	9,156	-0.45%
2021/05/13	9.2	61.00	115.4	62.24	61.80	-106.3	9,102	-1.17%	大賣/鉅額交易
2021/05/12	43.5	65.46	26.2	66.17	64.20	17.3	9,007	0.19%
2021/05/11	26.9	73.27	9	72.80	71.20	17.9	8,858	0.20%
2021/05/10	24.2	75.12	24.7	75.51	76.30	-0.5	8,857	-0.01%
2021/05/07	5.1	74.92	39.4	74.47	74.90	-34.2	8,907	-0.38%
2021/05/06	17.2	72.91	13	73.55	72.90	4.2	9,028	0.05%
2021/05/05	19.9	73.14	13.5	73.12	72.00	6.4	9,040	0.07%
2021/05/04	27.3	74.17	60.4	74.13	73.00	-33.1	9,100	-0.36%
2021/05/03	105	80.21	18.2	78.98	77.90	86.8	9,052	0.96%	大買/
2021/04/29	11.1	80.99	7	81.06	80.80	4.1	9,174	0.04%
2021/04/28	56.1	81.51	2	81.60	81.30	54.1	9,278	0.58%
2021/04/27	17.6	81.90	9.5	81.83	81.70	8.1	9,791	0.08%
2021/04/26	14.1	82.42	36	82.28	82.10	-21.9	9,888	-0.22%
2021/04/23	13	83.23	17.3	83.46	82.70	-4.3	9,983	-0.04%
2021/04/22	46.7	84.02	29.3	83.91	82.30	17.5	10,015	0.17%
2021/04/21	74.6	85.14	67.5	84.48	83.40	7.1	9,934	0.07%
2021/04/20	51.3	86.21	36.2	86.07	86.00	15.1	9,803	0.15%
2021/04/19	19.2	83.83	47.5	83.51	84.00	-28.3	9,789	-0.29%
2021/04/16	24.2	82.34	10	82.90	81.90	14.2	9,788	0.14%
2021/04/15	13.7	81.69	11	81.84	82.20	2.6	9,946	0.03%
2021/04/14	17.8	81.37	15	81.25	81.20	2.8	10,053	0.03%
2021/04/13	27.2	81.79	4	81.88	81.60	23.2	10,045	0.23%
2021/04/12	102.9	83.14	21.1	83.14	82.30	81.8	10,087	0.81%	大買/
2021/04/09	36.4	84.27	25.4	84.20	83.60	11	10,053	0.11%
2021/04/08	16.1	83.09	42	83.28	82.90	-25.9	9,934	-0.26%
2021/04/07	123.1	82.72	62.7	82.68	82.70	60.5	9,982	0.61%	大買/
2021/04/06	15	82.83	44.5	82.85	82.90	-29.5	10,037	-0.29%
2021/04/01	86.2	81.67	15.3	82.29	81.70	70.9	10,090	0.70%
2021/03/31	20.2	82.36	20.5	82.29	82.10	-0.4	10,134	0.00%
2021/03/30	8.1	83.15	7.1	83.53	83.00	1	10,210	0.01%
2021/03/29	5	83.88	3	83.77	83.50	2	10,311	0.02%
2021/03/26	4.5	83.84	11	84.03	84.30	-6.6	10,426	-0.06%
2021/03/25	7.5	83.12	8	83.43	83.00	-0.5	10,576	0.00%
2021/03/24	23.5	83.41	13.3	83.73	83.10	10.3	10,717	0.10%
2021/03/23	51	85.05	30.2	85.74	84.10	20.8	10,757	0.19%
2021/03/22	7.5	83.43	43.5	84.00	84.50	-36	10,753	-0.33%
2021/03/19	50.3	84.03	12	84.02	83.70	38.3	10,853	0.35%
2021/03/18	19	85.90	29.6	85.79	85.70	-10.6	10,791	-0.10%
2021/03/17	19	85.55	12	85.32	84.80	7	10,871	0.06%
2021/03/16	8.2	84.69	3	84.97	85.00	5.2	10,968	0.05%
2021/03/15	16.3	84.37	9.8	84.97	84.70	6.4	11,109	0.06%
2021/03/12	3.2	83.87	14	83.72	83.70	-10.9	11,217	-0.10%
2021/03/11	10	83.19	18.5	83.53	83.80	-8.5	11,408	-0.07%
2021/03/10	10.1	82.68	15.1	82.48	82.50	-5	11,617	-0.04%
2021/03/09	9.9	82.12	7	82.11	82.30	2.9	11,808	0.02%
2021/03/08	55.3	84.54	32.9	83.89	83.10	22.4	11,923	0.19%
2021/03/05	50.1	86.56	25	86.56	86.00	25.1	11,813	0.21%
2021/03/04	37.7	88.28	21	88.91	88.00	16.8	11,800	0.14%
2021/03/03	51.3	87.94	84.5	87.86	86.90	-33.2	11,497	-0.29%
2021/03/02	10	86.12	6	86.38	84.70	4	10,728	0.04%
2021/02/26	12.8	84.94	18	85.17	85.80	-5.2	10,785	-0.05%
2021/02/25	13.1	86.03	23.1	86.28	86.10	-10	10,882	-0.09%
2021/02/24	24.7	85.90	11	86.01	85.50	13.7	10,861	0.13%
2021/02/23	8.6	85.44	5.7	85.68	85.50	2.9	10,941	0.03%
2021/02/22	31.7	85.60	42.5	85.66	85.20	-10.8	11,050	-0.10%
2021/02/19	15.1	84.65	9.8	84.37	84.00	5.3	11,093	0.05%
2021/02/18	6.2	83.92	24.8	83.87	83.80	-18.6	11,244	-0.17%
2021/02/17	10	82.82	26.9	83.05	84.20	-16.8	11,427	-0.15%
2021/02/05	12.8	80.88	7	80.91	80.60	5.8	11,468	0.05%
2021/02/04	4	80.28	15.1	80.33	80.00	-11	11,811	-0.09%
2021/02/03	8	81.41	9.1	80.74	80.40	-1	12,214	-0.01%
2021/02/02	8.1	80.93	14.3	81.33	81.20	-6.1	12,580	-0.05%
2021/02/01	26.4	80.77	19	81.18	80.80	7.4	12,892	0.06%
2021/01/29	28.1	83.37	97.5	83.69	82.50	-69.4	13,188	-0.53%
2021/01/28	45.3	82.59	13	83.30	83.10	32.3	13,491	0.24%
2021/01/27	67	83.79	36.5	83.98	84.90	30.5	13,657	0.22%
2021/01/26	34.1	84.92	497	84.18	83.80	-463	14,290	-3.24%	大賣/鉅額交易
2021/01/25	47.3	86.69	30.7	86.76	86.20	16.6	14,724	0.11%
2021/01/22	35	87.31	73.8	87.27	88.30	-38.8	15,040	-0.26%
2021/01/21	36.5	86.26	30.2	86.14	85.20	6.3	14,644	0.04%
2021/01/20	65.7	86.76	77.8	86.79	85.00	-12.1	14,981	-0.08%
2021/01/19	7.2	83.47	25.2	83.53	84.00	-18	12,243	-0.15%
2021/01/18	12	80.75	34.4	81.44	82.30	-22.4	12,257	-0.18%
2021/01/15	22	80.69	31.1	81.34	79.90	-9.1	12,353	-0.07%
2021/01/14	12.4	82.20	38.2	82.02	82.30	-25.8	13,122	-0.20%
2021/01/13	11.3	79.67	42.1	80.32	80.50	-30.8	14,496	-0.21%
2021/01/12	208.1	79.38	42.3	79.85	77.40	165.8	15,443	1.07%	大買/鉅額交易
2021/01/11	69.9	83.21	20.5	83.89	82.80	49.4	13,101	0.38%
2021/01/08	96.2	84.84	58.6	84.72	84.50	37.6	15,124	0.25%