富采 (3714)-元大-台中券商分點個股進出

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
45.65
漲跌
▼0.45
漲幅
-0.98%
成交量
2,549張
產業
上市光電類股
581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-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/05/23	2	45.55	0	0.00	45.65	2	2,674	0.07%
2024/05/22	1	45.35	1	45.30	46.10	0	2,652	0.00%
2024/05/21	2	44.63	7	45.29	45.80	-5	2,623	-0.19%
2024/05/20	0	0.00	8	44.67	45.10	-8	2,577	-0.31%
2024/05/17	3	43.80	0	0.00	43.80	3	2,518	0.12%
2024/05/16	0	0.00	10	44.02	44.35	-10	2,553	-0.39%
2024/05/13	1	42.80	7	42.73	42.85	-6	2,509	-0.24%
2024/05/10	0	0.00	5	43.00	43.00	-5	2,501	-0.20%
2024/05/07	3	43.02	0	0.00	43.45	3	2,434	0.12%
2024/05/06	0	0.00	4	43.56	43.30	-4	2,390	-0.17%
2024/05/03	2	42.65	0	0.00	42.60	2	2,330	0.09%
2024/05/02	0	0.00	7	42.97	43.20	-7	2,301	-0.30%
2024/04/30	0	0.00	1	42.70	42.85	-1	2,285	-0.04%
2024/04/29	1	42.55	6	42.50	42.90	-5	2,278	-0.22%
2024/04/26	12	41.47	1	41.45	41.15	11	2,234	0.49%
2024/04/24	0	0.00	2	39.95	40.30	-2	2,143	-0.09%
2024/04/23	1	39.70	0	0.00	39.80	1	2,166	0.05%
2024/04/22	0	0.00	22	39.47	39.50	-22	2,200	-1.00%
2024/04/19	10	38.65	5	38.44	38.55	5	2,174	0.23%
2024/04/18	3.2	39.66	0	0.00	39.75	3.2	2,148	0.15%
2024/04/16	10	39.60	35	39.48	38.85	-25	2,150	-1.16%
2024/04/15	1	40.05	4	40.61	40.20	-3	2,150	-0.14%
2024/04/12	17	40.15	0	0.00	40.10	17	2,277	0.75%
2024/04/11	21	40.42	1	40.85	40.60	20	2,264	0.88%
2024/04/10	0.4	39.85	10	39.68	39.90	-9.6	2,195	-0.44%
2024/04/09	0	0.00	0.1	39.05	39.05	-0.1	2,189	0.00%
2024/04/08	2	38.75	5	38.70	38.55	-3	2,167	-0.14%
2024/04/01	0	0.00	2	39.00	39.50	-2	2,199	-0.09%
2024/03/29	6	38.55	0	0.00	38.30	6	2,202	0.27%
2024/03/27	5	38.55	5	38.75	39.00	0	2,225	0.00%
2024/03/25	5	40.10	17	40.20	39.80	-12	2,143	-0.56%
2024/03/22	0	0.00	2	40.05	40.05	-2	2,130	-0.09%
2024/03/21	0	0.00	2	40.25	40.25	-2	2,121	-0.09%
2024/03/20	0	40.00	0	0.00	39.90	0	2,123	0.00%
2024/03/19	0	40.15	0	0.00	39.90	0	2,111	0.00%
2024/03/18	0	0.00	2.2	40.01	40.00	-2.2	2,096	-0.10%
2024/03/15	0	0.00	1.1	39.54	39.65	-1.1	2,075	-0.05%
2024/03/14	1	40.00	11	40.09	39.90	-10	2,045	-0.49%
2024/03/13	5	40.37	3	40.50	40.20	2	2,022	0.10%
2024/03/12	4	40.95	0	0.00	41.00	4	2,006	0.20%
2024/03/11	1	40.60	0	0.00	40.70	1	1,992	0.05%
2024/03/08	3	40.27	1.5	40.10	40.15	1.5	1,979	0.08%
2024/03/07	3	41.13	2.1	40.90	40.95	0.9	1,919	0.05%
2024/03/06	6	42.15	4.9	41.64	41.95	1.1	1,868	0.06%
2024/03/05	2	41.35	10	42.18	42.35	-8	1,845	-0.43%
2024/03/04	10	41.47	2	41.45	41.50	8	1,815	0.44%
2024/03/01	4	42.48	0	0.00	42.00	4	1,773	0.23%
2024/02/29	0	0.00	0	42.85	42.90	0	1,732	0.00%
2024/02/27	0	0.00	0.2	43.00	43.00	-0.2	1,707	-0.01%
2024/02/23	9	44.45	0	0.00	44.30	9	1,672	0.54%
2024/02/22	4	44.93	6	45.30	44.95	-2	1,673	-0.12%
2024/02/21	0.5	45.10	0	0.00	44.65	0.5	1,669	0.03%
2024/02/20	2	44.75	1.4	44.76	44.75	0.6	1,667	0.04%
2024/02/19	0.5	45.20	8.5	45.00	45.10	-8	1,666	-0.48%
2024/02/16	0	0.00	1	43.60	43.70	-1	1,655	-0.06%
2024/02/15	5	41.67	15	42.68	43.35	-10	1,639	-0.61%
2024/02/05	7	41.99	0	0.00	41.95	7	1,596	0.44%
2024/02/02	0	0.00	6	42.53	42.40	-6	1,587	-0.38%
2024/02/01	5	42.39	0	0.00	42.30	5	1,582	0.32%
2024/01/31	4	42.00	4	42.65	42.05	0	1,576	0.00%
2024/01/29	2	42.70	0	0.00	42.60	2	1,565	0.13%
2024/01/25	2	43.55	0	0.00	43.40	2	1,583	0.13%
2024/01/24	5	43.06	5	43.94	43.75	0	1,637	0.00%
2024/01/23	5	43.40	0	0.00	42.85	5	1,631	0.31%
2024/01/22	8	41.58	8	42.07	42.60	0	1,614	0.00%
2024/01/15	0	0.00	0.4	44.95	44.60	-0.4	1,477	-0.03%
2024/01/10	0	45.00	0	0.00	44.50	0	1,561	0.00%
2024/01/09	6	45.77	0	0.00	45.25	6	1,551	0.39%
2024/01/08	12	47.23	21	47.39	46.60	-9	1,523	-0.59%
2024/01/05	0	0.00	1	45.45	45.60	-1	1,389	-0.07%
2024/01/04	5	44.94	0	0.00	44.70	5	1,385	0.36%
2024/01/03	4	45.23	0	0.00	45.05	4	1,395	0.29%
2023/12/29	0	0.00	2	46.35	46.30	-2	1,373	-0.15%
2023/12/28	2	45.83	2	46.40	46.15	0	1,391	0.00%
2023/12/27	0	0.00	6	46.53	46.25	-6	1,379	-0.44%
2023/12/26	10	45.75	19	45.92	46.10	-9	1,356	-0.66%
2023/12/25	3	44.95	1	45.70	45.60	2	1,334	0.15%
2023/12/22	5	44.00	40	43.87	44.00	-35	1,290	-2.71%
2023/12/21	1	43.40	0	0.00	43.40	1	1,285	0.08%
2023/12/19	1	43.55	1	43.75	43.40	0	1,278	0.00%
2023/12/18	1	44.65	0	0.00	44.65	1	1,273	0.08%
2023/12/15	1	45.50	1	45.75	45.35	0	1,268	0.00%
2023/12/14	2	45.23	2.7	45.22	45.20	-0.7	1,257	-0.06%
2023/12/13	1	44.50	0	0.00	44.70	1	1,247	0.08%
2023/12/12	1	44.10	0	0.00	44.25	1	1,256	0.08%
2023/12/07	2	45.30	0	0.00	44.25	2	1,277	0.16%
2023/12/06	1	45.05	1	44.90	44.95	0	1,274	0.00%
2023/12/05	4	45.28	0	0.00	45.15	4	1,270	0.31%
2023/12/01	2	45.63	2	46.18	45.50	0	1,285	0.00%
2023/11/30	0	0.00	1	46.05	45.85	-1	1,280	-0.08%
2023/11/29	0.1	45.70	1	45.95	45.85	-0.9	1,280	-0.07%
2023/11/28	0	0.00	3	45.82	45.75	-3	1,292	-0.23%
2023/11/27	1	45.05	0	0.00	44.90	1	1,281	0.08%
2023/11/23	0	0.00	13.3	45.83	45.35	-13.3	1,285	-1.04%
2023/11/22	6	45.05	0	0.00	45.15	6	1,267	0.47%
2023/11/21	0	0.00	5	45.16	45.05	-5	1,267	-0.39%
2023/11/20	0	0.00	3	45.25	45.05	-3	1,259	-0.24%
2023/11/17	14	44.79	1	44.90	44.70	13	1,245	1.04%
2023/11/14	0	0.00	1	42.95	43.10	-1	1,213	-0.08%
2023/11/07	0	0.00	4	43.66	43.20	-4	1,324	-0.30%
2023/11/06	1	43.80	0	0.00	43.65	1	1,361	0.07%
2023/11/02	2	42.88	0	0.00	42.85	2	1,400	0.14%
2023/11/01	2	42.58	0	0.00	42.25	2	1,415	0.14%
2023/10/16	0	0.00	0.4	43.05	43.00	-0.4	1,599	-0.02%
2023/10/02	2	44.30	2	44.25	44.15	0	1,720	0.00%
2023/08/16	0	44.95	0	0.00	44.70	0	2,684	0.00%
2023/08/10	3	47.15	0	0.00	46.85	3	2,652	0.11%
2023/08/08	9	48.55	0	0.00	48.10	9	2,635	0.34%
2023/08/07	2	48.85	2	49.45	49.20	0	2,614	0.00%
2023/08/04	2	50.45	0	0.00	49.80	2	2,602	0.08%
2023/08/02	3	50.77	1	51.60	50.80	2	2,582	0.08%
2023/08/01	4	51.95	6	52.45	51.60	-2	2,620	-0.08%
2023/07/31	2	49.80	2	49.45	49.45	0	2,515	0.00%
2023/07/26	0	0.00	2	49.10	48.80	-2	2,499	-0.08%
2023/07/25	2	48.50	0.5	48.55	48.50	1.5	2,515	0.06%
2023/07/24	3	48.52	0	0.00	48.45	3	2,521	0.12%
2023/07/20	0	0.00	2	49.80	49.95	-2	2,587	-0.08%
2023/07/19	2	49.15	0	49.85	49.10	2	2,594	0.08%
2023/07/18	0	0.00	1	49.80	49.50	-1	2,641	-0.04%
2023/07/17	0	0.00	2	49.70	50.50	-2	2,696	-0.07%
2023/07/14	0	0.00	1	49.05	48.90	-1	2,714	-0.04%
2023/07/13	2	49.15	2	49.60	48.80	0	2,804	0.00%
2023/07/12	2	49.10	0	0.00	49.05	2	2,810	0.07%
2023/07/06	2	50.40	0	0.00	50.30	2	2,992	0.07%
2023/07/05	2	51.50	2	52.10	51.10	0	2,980	0.00%
2023/07/04	2	51.50	0	0.00	51.40	2	2,987	0.07%
2023/07/03	0	0.00	0.1	51.80	51.60	-0.1	3,013	0.00%
2023/06/30	0	0.00	2.1	52.08	52.00	-2.1	3,065	-0.07%
2023/06/29	2	51.40	2.2	52.04	51.40	-0.2	3,105	-0.01%
2023/06/28	2	51.50	0	0.00	51.20	2	3,222	0.06%
2023/06/27	4	52.03	5	52.20	51.50	-1	3,327	-0.03%
2023/06/26	0	0.00	10	53.34	53.10	-10	3,678	-0.27%
2023/06/21	2	53.40	3	54.13	53.10	-1	4,167	-0.02%
2023/06/20	22	53.20	3	53.40	53.10	19	4,202	0.45%
2023/06/19	4	53.15	6	53.83	53.80	-2	4,263	-0.05%
2023/06/14	20	52.68	6	53.63	52.40	14	4,132	0.34%
2023/06/13	0	0.00	5	52.90	53.00	-5	4,031	-0.12%
2023/06/12	1	51.80	0	0.00	51.90	1	4,001	0.02%
2023/06/09	2	52.30	6	52.47	52.50	-4	3,996	-0.10%
2023/06/08	1	52.50	1	52.80	52.40	0	3,997	0.00%
2023/06/07	12	52.92	2	53.20	53.00	10	4,021	0.25%
2023/06/06	0	0.00	26	52.68	52.70	-26	4,001	-0.65%
2023/06/05	2	52.80	0	0.00	52.60	2	4,025	0.05%
2023/06/02	0	0.00	6	51.53	51.40	-6	4,000	-0.15%
2023/06/01	2	52.00	0	0.00	51.60	2	4,083	0.05%
2023/05/31	0	0.00	1	51.40	51.20	-1	4,171	-0.02%
2023/05/30	1	52.30	1	51.80	51.70	0	4,221	0.00%
2023/05/26	0	0.00	6	49.60	49.30	-6	4,208	-0.14%
2023/05/25	0	0.00	0.5	49.70	49.80	-0.5	4,252	-0.01%
2023/05/23	0	0.00	3	49.60	49.55	-3	4,253	-0.07%
2023/05/22	0	0.00	9	49.18	49.40	-9	4,259	-0.21%
2023/05/17	0	0.00	2	48.40	48.35	-2	4,271	-0.05%
2023/05/16	0	0.00	6	47.40	47.60	-6	4,252	-0.14%
2023/05/15	6	46.57	0.1	46.50	46.55	5.9	4,249	0.14%
2023/05/12	0	0.00	3	46.80	47.05	-3	4,265	-0.07%
2023/05/09	2	47.70	0	0.00	47.65	2	4,302	0.05%
2023/05/08	2	47.63	0	0.00	47.60	2	4,328	0.05%
2023/05/02	0	0.00	1	50.20	50.10	-1	4,478	-0.02%
2023/04/28	1	50.00	0	0.00	49.90	1	4,512	0.02%
2023/04/25	1	51.80	0	0.00	49.70	1	4,496	0.02%
2023/04/24	0	0.00	5	51.30	51.60	-5	4,486	-0.11%
2023/04/21	1	51.00	0	0.00	51.00	1	4,586	0.02%
2023/04/20	4	52.45	2	52.30	52.30	2	4,709	0.04%
2023/04/19	2	53.90	2	54.50	53.60	0	4,712	0.00%
2023/04/18	13	53.68	2	54.50	53.90	11	4,725	0.23%
2023/04/17	0	0.00	2	53.80	53.90	-2	4,702	-0.04%
2023/04/14	2	53.40	4	54.23	53.80	-2	4,682	-0.04%
2023/04/13	2	53.10	0	0.00	53.00	2	4,615	0.04%
2023/04/12	6	53.45	4	53.73	53.80	2	4,575	0.04%
2023/04/11	4	54.00	10	53.72	54.20	-6	4,542	-0.13%
2023/04/10	2	52.00	3	52.50	52.20	-1	4,466	-0.02%
2023/04/07	4	52.40	3	52.80	52.40	1	4,439	0.02%
2023/04/06	6	52.73	1	52.30	52.30	5	4,413	0.11%
2023/03/31	2	53.70	3	53.97	53.20	-1	4,374	-0.02%
2023/03/30	3	53.30	1	53.50	53.10	2	4,330	0.05%
2023/03/29	10	54.37	8	54.53	53.10	2	4,316	0.05%
2023/03/28	9	53.30	5	53.70	53.30	4	4,231	0.09%
2023/03/27	31	55.21	28.1	55.96	54.00	3	4,160	0.07%
2023/03/24	26	53.80	53	55.02	55.70	-27	3,841	-0.70%
2023/03/23	3	50.90	8	51.39	50.70	-5	3,376	-0.15%
2023/03/22	2	50.15	10	50.78	51.00	-8	3,377	-0.24%
2023/03/21	0	49.35	2	49.55	49.25	-2	3,369	-0.06%
2023/03/20	2	48.60	4	48.59	48.80	-2	3,368	-0.06%
2023/03/17	1	48.20	1	48.40	48.25	0	3,403	0.00%
2023/03/16	5	47.82	0	0.00	47.75	5	3,406	0.15%
2023/03/15	3	47.98	0	48.70	48.00	3	3,425	0.09%
2023/03/14	4	47.88	4.1	48.41	48.15	0	3,446	0.00%
2023/03/13	0	0.00	2	48.03	48.85	-2	3,453	-0.06%
2023/03/10	7.1	49.10	3	49.46	48.50	4.1	3,450	0.12%
2023/03/09	7	50.31	1	50.50	50.00	6	3,442	0.17%
2023/03/08	3	50.77	10	50.78	51.10	-7	3,450	-0.20%
2023/03/07	0	0.00	6	50.20	50.50	-6	3,408	-0.18%
2023/03/06	0	0.00	5.1	49.88	50.10	-5.1	3,385	-0.15%
2023/03/03	38	48.61	7.3	47.96	48.65	30.7	3,309	0.93%
2023/03/02	7	46.54	0	0.00	46.45	7	3,204	0.22%
2023/03/01	2	47.08	3	47.10	47.15	-1	3,136	-0.03%
2023/02/24	1	49.30	20	49.95	49.15	-19	3,040	-0.62%
2023/02/23	32	50.75	0	50.20	50.10	32	3,013	1.06%
2023/02/22	1	49.15	1	49.30	49.15	0	2,991	0.00%
2023/02/21	1	50.10	1	50.10	50.10	0	3,012	0.00%
2023/02/20	4	50.25	0	0.00	50.40	4	3,075	0.13%
2023/02/17	2	49.95	3	49.90	49.80	-1	3,135	-0.03%
2023/02/16	0	0.00	1	49.35	49.40	-1	3,203	-0.03%
2023/02/15	0	0.00	3	48.57	48.35	-3	3,309	-0.09%
2023/02/14	1	48.70	2	48.80	48.70	-1	3,360	-0.03%
2023/02/13	0.1	48.75	4	48.64	48.60	-3.9	3,486	-0.11%
2023/02/10	6	49.15	3	48.75	48.60	3	3,575	0.08%
2023/02/09	6	49.82	6	49.65	49.50	0	3,584	0.00%
2023/02/07	4	49.53	2	50.10	50.40	2	3,610	0.06%
2023/02/06	9	50.57	10	50.23	50.20	-1	3,620	-0.03%
2023/02/03	3	50.60	5	50.78	50.50	-2	3,572	-0.06%
2023/02/02	14	51.40	2	51.70	51.00	12	3,538	0.34%
2023/02/01	6	50.97	6	51.01	51.20	0	3,466	0.00%
2023/01/31	6	49.99	8	50.06	50.00	-2	3,418	-0.06%
2023/01/30	5	49.22	28.1	48.88	49.15	-23.1	3,377	-0.68%
2023/01/17	4	48.78	0	0.00	48.75	4	3,342	0.12%
2023/01/13	2	48.90	1.9	49.28	48.85	0.1	3,331	0.00%
2023/01/12	8.2	49.62	3	49.85	49.30	5.2	3,357	0.15%
2023/01/11	11.8	50.17	18	50.69	50.20	-6.2	3,330	-0.19%
2023/01/10	13	50.23	7	50.08	50.10	6	3,233	0.19%
2023/01/06	3	46.40	4	46.71	46.25	-1	3,021	-0.03%
2023/01/05	1	47.85	0	0.00	48.05	1	3,003	0.03%
2022/12/27	0	46.90	0	0.00	46.60	0	3,005	0.00%
2022/12/26	0	0.00	1	46.80	46.40	-1	3,021	-0.03%
2022/12/23	0	0.00	0.1	46.50	46.60	-0.1	3,058	0.00%
2022/12/22	0	0.00	2	47.05	47.05	-2	3,086	-0.06%
2022/12/20	1	47.80	0	0.00	46.75	1	3,162	0.03%
2022/12/16	1	48.95	1	48.75	48.70	0	3,311	0.00%
2022/12/15	1	49.50	1	48.65	48.85	0	3,281	0.00%
2022/12/14	0	0.00	1	49.00	49.20	-1	3,271	-0.03%
2022/12/13	10	48.23	5	48.15	48.25	5	3,195	0.16%
2022/12/09	1	46.60	0	0.00	46.45	1	3,163	0.03%
2022/12/06	2	47.30	2	47.90	47.10	0	3,142	0.00%
2022/11/28	1	45.70	0	0.00	45.70	1	3,105	0.03%
2022/11/18	0	0.00	2	46.30	45.75	-2	3,220	-0.06%
2022/11/17	1	46.05	1	45.85	46.50	0	3,202	0.00%
2022/11/16	1	46.70	11.3	46.26	46.50	-10.3	3,187	-0.32%
2022/11/15	0	0.00	1	45.80	46.20	-1	3,176	-0.03%
2022/11/14	8.2	46.34	0.2	46.00	46.00	8	3,231	0.25%
2022/11/11	5.3	45.08	0	0.00	44.95	5.3	3,195	0.16%
2022/11/10	1	44.75	3	44.20	44.45	-2	3,173	-0.06%
2022/11/09	2	43.75	1	44.15	44.25	1	3,162	0.03%
2022/11/08	0	0.00	13	42.22	42.95	-13	3,088	-0.42%
2022/11/07	3	41.27	10	41.07	41.65	-7	3,075	-0.23%
2022/11/04	10	41.39	2	41.18	41.55	8	3,092	0.26%
2022/11/02	2	42.48	6	42.08	42.45	-4	3,087	-0.13%
2022/11/01	1	41.35	0	0.00	41.35	1	3,085	0.03%
2022/10/31	4	40.95	0	0.00	41.10	4	3,138	0.13%
2022/10/27	0	0.00	3	42.05	42.60	-3	3,166	-0.09%
2022/10/26	3	41.30	0	0.00	41.25	3	3,229	0.09%
2022/10/20	1	42.20	0	0.00	43.30	1	3,516	0.03%
2022/10/17	0	0.00	2	42.35	43.00	-2	3,842	-0.05%
2022/10/13	1	41.00	0	0.00	40.55	1	3,890	0.03%
2022/10/11	1	41.85	0	0.00	41.90	1	3,898	0.03%
2022/10/05	1	43.10	5	43.85	43.25	-4	3,915	-0.10%
2022/10/04	0	0.00	4	42.58	43.10	-4	3,920	-0.10%
2022/10/03	4	40.80	7	41.40	41.65	-3	3,915	-0.08%
2022/09/30	5	40.04	9	40.98	41.45	-4	3,944	-0.10%
2022/09/29	3	40.85	0.1	40.90	40.90	2.9	3,985	0.07%
2022/09/28	6	40.78	11	40.16	40.05	-5	4,056	-0.12%
2022/09/27	3	40.55	8	41.41	41.70	-5	4,059	-0.12%
2022/09/26	11	41.43	1	42.60	40.20	10	4,066	0.25%
2022/09/23	18	44.47	0	0.00	43.90	18	4,046	0.44%
2022/09/22	0	0.00	3	45.10	45.45	-3	4,042	-0.07%
2022/09/21	9	46.11	1	45.85	45.65	8	4,062	0.20%
2022/09/20	1	46.50	7	46.40	46.30	-6	4,082	-0.15%
2022/09/19	3	46.50	6	46.27	46.25	-3	4,136	-0.07%
2022/09/16	3	47.40	2	47.05	46.85	1	4,217	0.02%
2022/09/15	0	0.00	1	48.15	47.80	-1	4,268	-0.02%
2022/09/14	3	48.07	1	47.90	48.15	2	4,373	0.05%
2022/09/13	3.1	48.93	0	0.00	48.75	3.1	4,449	0.07%
2022/09/12	0	0.00	6	49.58	49.35	-6	4,608	-0.13%
2022/09/08	5	48.41	0	0.00	48.85	5	4,719	0.11%
2022/09/07	0.1	48.50	1	48.20	48.15	-1	4,792	-0.02%
2022/09/06	5.1	49.20	2	48.78	48.50	3.1	4,851	0.06%
2022/09/05	5.1	50.34	4	51.03	50.10	1.1	4,850	0.02%
2022/09/02	5	51.00	0	0.00	50.80	5	4,900	0.10%
2022/09/01	4	51.10	7	51.77	51.60	-3	4,929	-0.06%
2022/08/30	1	51.00	6	51.32	51.40	-5	4,966	-0.10%
2022/08/29	4	49.99	4	49.95	49.90	0	4,957	0.00%
2022/08/25	1	51.80	0	0.00	51.80	1	5,039	0.02%
2022/08/24	0	0.00	8	50.89	50.60	-8	5,118	-0.16%
2022/08/23	3	50.70	4	51.00	50.90	-1	5,206	-0.02%
2022/08/22	13	51.79	3	51.70	51.30	10	5,278	0.19%
2022/08/19	40	52.30	37	52.96	52.70	3	5,298	0.06%
2022/08/18	1	51.50	0	0.00	51.30	1	5,309	0.02%
2022/08/17	1	51.70	15	52.03	52.30	-14	5,316	-0.26%
2022/08/16	0	0.00	2	51.60	51.40	-2	5,307	-0.04%
2022/08/15	9	51.28	1	51.20	51.30	8	5,343	0.15%
2022/08/12	0	0.00	11	50.04	50.40	-11	5,469	-0.20%
2022/08/11	1	48.90	5	48.99	49.10	-4	5,628	-0.07%
2022/08/10	0	0.00	1	47.80	47.60	-1	5,761	-0.02%
2022/08/09	1	47.35	1	47.15	47.35	0	5,969	0.00%
2022/08/08	5	47.57	0	0.00	47.65	5	6,011	0.08%
2022/08/05	0	0.00	1	48.00	48.35	-1	6,018	-0.02%
2022/08/04	10	47.00	4	46.83	47.50	6	6,038	0.10%
2022/08/02	5.1	47.80	2	48.08	47.50	3.1	6,116	0.05%
2022/08/01	9	49.33	2	49.30	49.45	7	6,186	0.11%
2022/07/29	0	0.00	3	49.35	49.45	-3	6,219	-0.05%
2022/07/28	4	49.68	2	49.53	48.70	2	6,266	0.03%
2022/07/27	8	50.47	1	49.85	49.65	7	6,253	0.11%
2022/07/26	9	52.78	2	53.55	51.60	7	6,171	0.11%
2022/07/25	1	50.60	1	51.20	51.60	0	5,855	0.00%
2022/07/22	0	0.00	1	51.20	51.20	-1	5,928	-0.02%
2022/07/21	1	51.20	1	51.30	51.70	0	6,093	0.00%
2022/07/20	2	50.65	2	50.85	50.60	0	6,118	0.00%
2022/07/18	0	0.00	2	49.68	50.40	-2	6,351	-0.03%
2022/07/15	2.2	49.08	1	48.15	49.30	1.2	6,377	0.02%
2022/07/14	11	47.14	10	47.53	48.55	1	6,424	0.02%
2022/07/13	0	0.00	13	47.74	47.35	-13	6,440	-0.20%
2022/07/12	12.1	47.43	0	0.00	46.10	12.1	6,520	0.19%
2022/07/11	0	0.00	22	48.71	48.55	-22	6,623	-0.33%
2022/07/08	3	48.05	3	48.82	48.50	0	6,674	0.00%
2022/07/07	0	0.00	4	47.45	47.85	-4	6,678	-0.06%
2022/07/06	6	47.98	0	0.00	45.65	6	6,726	0.09%
2022/07/01	1	48.00	1	47.55	47.55	0	6,997	0.00%
2022/06/30	5	51.62	0	0.00	50.70	5	6,946	0.07%
2022/06/29	0	0.00	2	52.50	52.60	-2	6,934	-0.03%
2022/06/28	0	0.00	6	52.43	52.40	-6	6,962	-0.09%
2022/06/27	0	0.00	1	51.90	52.10	-1	7,128	-0.01%
2022/06/24	1	50.80	6	51.17	51.00	-5	7,542	-0.07%
2022/06/23	2	50.50	2	50.03	49.45	0	7,530	0.00%
2022/06/22	4	49.85	3	49.75	49.70	1	7,538	0.01%
2022/06/21	1	51.50	8	51.81	52.00	-7	7,515	-0.09%
2022/06/20	3	50.17	10	50.23	49.30	-7	7,558	-0.09%
2022/06/17	7.5	52.77	2	53.10	52.10	5.5	7,487	0.07%
2022/06/16	7	54.96	1	54.80	53.90	6	7,518	0.08%
2022/06/15	4	57.35	0	0.00	56.50	4	7,647	0.05%
2022/06/14	2	57.35	4	56.98	57.40	-2	7,829	-0.03%
2022/06/13	15	57.85	0	0.00	57.50	15	7,996	0.19%
2022/06/10	3	59.70	1	59.50	59.60	2	8,249	0.02%
2022/06/09	4.1	60.57	10	60.58	60.70	-5.9	8,367	-0.07%
2022/06/08	14.4	60.99	10	61.30	60.40	4.4	8,512	0.05%
2022/06/07	11	61.75	1	61.90	61.90	10	8,811	0.11%
2022/06/06	0	0.00	16	62.22	62.60	-16	9,027	-0.18%
2022/06/02	4.5	62.48	0	0.00	62.30	4.5	9,578	0.05%
2022/06/01	22	63.03	1	63.10	62.90	21	10,022	0.21%
2022/05/30	3	63.93	5.3	63.81	64.10	-2.3	10,894	-0.02%
2022/05/27	10	63.16	3	63.33	63.00	7	11,305	0.06%
2022/05/26	6	62.60	8.3	63.19	62.50	-2.3	11,909	-0.02%
2022/05/25	5.1	61.80	8	62.38	62.60	-2.9	13,324	-0.02%
2022/05/24	1	61.40	2	61.60	61.40	-1	13,840	-0.01%
2022/05/23	8	63.33	10	62.87	62.50	-2	14,306	-0.01%
2022/05/20	16	62.97	9	63.11	63.00	7	15,161	0.05%
2022/05/19	11	62.79	17	62.44	63.80	-6	15,365	-0.04%
2022/05/18	23	62.06	16	62.28	61.80	7	15,854	0.04%
2022/05/17	9.3	60.83	9	61.41	62.50	0.3	16,321	0.00%
2022/05/16	0	0.00	1	60.10	59.60	-1	17,397	-0.01%
2022/05/13	3	58.50	3	59.00	59.10	0	18,237	0.00%
2022/05/12	0	58.20	4	57.93	57.50	-4	18,911	-0.02%
2022/05/11	1	58.40	2	57.95	58.00	-1	19,436	-0.01%
2022/05/10	3	57.03	10	56.60	58.90	-7	20,231	-0.03%
2022/05/09	8	57.84	17	57.72	57.10	-9	21,633	-0.04%
2022/05/06	3.4	59.83	2	60.30	60.80	1.4	22,152	0.01%
2022/05/05	18	60.96	3	61.17	60.60	15	22,940	0.07%
2022/05/04	5	60.30	0	0.00	59.60	5	23,710	0.02%
2022/05/03	8	60.31	3	60.37	60.50	5	24,349	0.02%
2022/04/29	0	59.90	0	0.00	58.70	0	25,173	0.00%
2022/04/27	0.5	57.30	5	57.60	57.90	-4.5	27,075	-0.02%
2022/04/26	1	60.10	3	59.57	59.20	-2	28,268	-0.01%
2022/04/25	1	59.01	0	0.00	59.10	1	29,290	0.00%
2022/04/22	6	62.15	2	63.00	62.10	4	30,060	0.01%
2022/04/21	2	62.20	3	62.03	62.10	-1	30,703	0.00%
2022/04/20	2	62.55	0	0.00	62.10	2	31,446	0.01%
2022/04/19	0.2	62.90	3	63.07	62.40	-2.8	32,364	-0.01%
2022/04/18	1	62.00	2.5	62.62	62.30	-1.5	33,514	0.00%
2022/04/15	5	64.02	1	63.30	62.90	4	34,592	0.01%
2022/04/14	5	65.32	2	65.30	65.50	3	35,611	0.01%
2022/04/13	3	65.50	1	65.70	65.80	2	36,100	0.01%
2022/04/12	3	65.27	4	65.40	64.80	-1	36,756	0.00%
2022/04/11	5	66.46	3	66.67	65.50	2	36,704	0.01%
2022/04/08	3	68.53	5	68.38	68.60	-2	36,499	-0.01%
2022/04/07	2	68.95	2.5	69.38	68.40	-0.5	36,448	0.00%
2022/04/06	6	70.05	10	70.24	70.40	-4	36,319	-0.01%
2022/04/01	4.5	70.81	6	70.73	71.20	-1.5	36,277	0.00%
2022/03/31	4	72.00	3	72.07	71.50	1	36,243	0.00%
2022/03/30	12	73.24	4.3	72.83	72.20	7.7	36,175	0.02%
2022/03/29	43.3	73.34	35	73.80	73.90	8.3	35,984	0.02%
2022/03/28	2	69.71	6	69.70	69.80	-4	35,529	-0.01%
2022/03/25	4	70.88	10	70.80	70.70	-6	35,455	-0.02%
2022/03/24	3	71.40	4	71.43	72.10	-1	35,367	0.00%
2022/03/23	8	72.25	4	71.88	71.60	4	35,323	0.01%
2022/03/22	2	72.10	0	0.00	71.80	2	35,238	0.01%
2022/03/21	11	72.25	3.5	71.64	72.30	7.5	35,157	0.02%
2022/03/18	13	71.24	3	71.23	71.80	10	35,096	0.03%
2022/03/17	1	71.70	4	71.23	71.60	-3	34,960	-0.01%
2022/03/16	2	69.90	16	68.71	68.50	-14	34,790	-0.04%
2022/03/15	10	68.71	3	69.00	69.40	7	34,637	0.02%
2022/03/14	4.6	71.99	13	72.08	71.20	-8.4	34,394	-0.02%
2022/03/11	1	71.67	3	71.33	71.10	-2	34,263	-0.01%
2022/03/10	15	71.55	10	70.95	71.00	5	34,145	0.01%
2022/03/09	4	70.00	3	69.70	69.90	1	33,836	0.00%
2022/03/08	4	70.25	7	69.44	68.60	-3	33,819	-0.01%
2022/03/07	7	71.66	19	71.69	71.30	-12	33,300	-0.04%
2022/03/04	22.5	75.92	7.3	75.42	74.30	15.2	32,853	0.05%
2022/03/03	16.1	78.81	3.1	79.13	78.70	13.1	32,178	0.04%
2022/03/02	5	78.22	16	77.63	78.50	-11	31,991	-0.03%
2022/03/01	19	79.71	18	79.81	80.10	1	31,546	0.00%
2022/02/25	105	81.93	47	80.44	79.00	58	30,972	0.19%	大買/
2022/02/24	25	87.53	97.4	87.11	85.80	-72.4	29,671	-0.24%
2022/02/23	7.1	89.26	19	89.02	90.30	-11.9	29,280	-0.04%
2022/02/22	230.1	88.71	128	87.39	86.90	102.1	28,803	0.35%	大買/大賣/鉅額交易
2022/02/21	13	88.92	19	88.68	88.40	-6	27,971	-0.02%
2022/02/18	44	89.80	42	89.93	90.30	2	27,695	0.01%
2022/02/17	25	92.43	22	92.62	92.00	3	27,061	0.01%
2022/02/16	199	95.20	190.1	92.60	91.80	8.9	26,492	0.03%	大買/大賣/
2022/02/15	34	98.38	28.4	97.58	95.30	5.6	25,583	0.02%
2022/02/14	43.4	97.81	49	99.10	100.00	-5.6	25,125	-0.02%
2022/02/11	40.6	101.24	18.1	101.09	100.00	22.4	24,836	0.09%
2022/02/10	26.5	101.34	13.5	101.30	101.00	13	24,267	0.05%
2022/02/09	69.1	98.28	79.7	99.65	103.50	-10.6	23,517	-0.05%
2022/02/08	11	94.03	12	94.58	94.80	-1	22,098	0.00%
2022/02/07	18	92.97	21.1	93.29	93.40	-3.1	21,517	-0.01%
2022/01/26	30.1	88.79	26	89.65	90.00	4.1	20,715	0.02%
2022/01/25	39	89.54	26	88.23	86.60	13	20,009	0.07%
2022/01/24	55	91.33	58	91.73	90.80	-3	19,444	-0.02%
2022/01/21	13	94.13	14.3	93.94	91.80	-1.2	18,561	-0.01%
2022/01/20	52.3	95.46	43	95.69	96.50	9.2	17,831	0.05%
2022/01/19	61	94.86	83	95.03	95.90	-22	16,595	-0.13%
2022/01/18	52	94.76	43.1	94.08	91.60	9	15,243	0.06%
2022/01/17	38.4	91.37	40.1	91.82	94.20	-1.6	14,151	-0.01%
2022/01/14	31.1	88.35	29.8	88.33	88.00	1.3	13,253	0.01%
2022/01/13	21	93.27	24	90.17	88.60	-3	12,515	-0.02%
2022/01/12	32.5	95.23	29	94.29	92.70	3.5	11,747	0.03%
2022/01/11	51.3	94.78	70.1	93.55	92.70	-18.9	10,845	-0.17%
2022/01/10	63.2	91.70	90.8	93.04	94.20	-27.6	9,689	-0.28%
2022/01/07	84.2	89.08	90.6	88.63	89.10	-6.4	8,554	-0.07%
2022/01/06	51.2	84.71	58	85.51	85.20	-6.9	7,408	-0.09%
2022/01/05	5	82.88	22	83.11	84.10	-17	6,874	-0.25%
2022/01/04	2	79.00	13	78.59	79.40	-11	6,190	-0.18%
2022/01/03	1	77.40	7	78.03	79.00	-6	6,155	-0.10%
2021/12/30	2	76.45	0	0.00	76.70	2	6,102	0.03%
2021/12/29	0	0.00	2	77.20	77.10	-2	6,164	-0.03%
2021/12/28	4	77.20	4	78.10	76.70	0	6,198	0.00%
2021/12/27	0	0.00	5	77.24	77.50	-5	6,224	-0.08%
2021/12/24	1	76.30	2	77.00	76.20	-1	6,253	-0.02%
2021/12/23	7	76.59	3	76.80	76.80	4	6,263	0.06%
2021/12/22	1	76.60	2	75.95	75.90	-1	6,285	-0.02%
2021/12/21	0	0.00	0.1	76.20	76.00	-0.1	6,286	0.00%
2021/12/20	2	75.85	0	0.00	75.80	2	6,313	0.03%
2021/12/17	5	76.78	0	0.00	76.50	5	6,360	0.08%
2021/12/16	0	0.00	2	78.05	78.10	-2	6,379	-0.03%
2021/12/15	2	77.00	1	76.80	76.90	1	6,387	0.02%
2021/12/14	4	77.13	0	0.00	76.80	4	6,431	0.06%
2021/12/13	1	78.90	6	78.53	79.50	-5	6,391	-0.08%
2021/12/10	4	77.38	0	0.00	77.30	4	6,414	0.06%
2021/12/09	1	78.50	3	79.37	78.50	-2	6,350	-0.03%
2021/12/08	3	78.87	2	79.55	78.30	1	6,306	0.02%
2021/12/07	3	79.50	0	0.00	79.30	3	6,251	0.05%
2021/12/06	0	0.00	3	80.17	80.20	-3	6,240	-0.05%
2021/12/03	1	81.10	3	80.10	79.40	-2	6,300	-0.03%
2021/12/02	13	80.70	18.1	81.01	79.10	-5.1	6,285	-0.08%
2021/12/01	1	78.90	3	78.97	79.60	-2	6,132	-0.03%
2021/11/30	0	0.00	4	77.70	77.40	-4	6,133	-0.07%
2021/11/29	1	74.60	1	75.50	75.30	0	6,152	0.00%
2021/11/26	3	76.50	0	0.00	76.00	3	6,160	0.05%
2021/11/25	4	77.98	1	77.70	78.00	3	6,182	0.05%
2021/11/24	4	79.48	7	79.50	78.70	-3	6,157	-0.05%
2021/11/23	6	81.18	4	81.90	80.20	2	6,120	0.03%
2021/11/22	4	80.33	11	80.75	80.40	-7	5,966	-0.12%
2021/11/19	3	79.27	1	79.90	79.00	2	5,948	0.03%
2021/11/18	4	79.45	1	79.20	79.10	3	6,018	0.05%
2021/11/17	0	0.00	3	78.83	78.70	-3	6,031	-0.05%
2021/11/16	2	77.55	3	78.50	77.30	-1	6,117	-0.02%
2021/11/15	2	77.60	2	78.30	77.50	0	6,384	0.00%
2021/11/12	10	78.09	2	79.65	77.00	8	6,765	0.12%
2021/11/11	14	80.85	12	80.77	80.90	2	6,873	0.03%
2021/11/10	7	79.29	19.5	78.86	80.90	-12.5	6,888	-0.18%
2021/11/09	0	0.00	1	76.10	75.90	-1	7,171	-0.01%
2021/11/08	2	75.15	2	75.95	76.60	0	7,199	0.00%
2021/11/05	3	76.80	3	76.60	76.90	0	7,218	0.00%
2021/11/04	2	76.75	4	77.30	76.50	-2	7,294	-0.03%
2021/11/03	2	75.35	3	75.90	76.10	-1	7,374	-0.01%
2021/11/02	8	76.03	35	76.85	74.80	-27	7,505	-0.36%
2021/11/01	64	76.49	46	76.13	76.80	18	7,560	0.24%
2021/10/29	6	73.33	0	73.40	73.00	6	7,549	0.08%
2021/10/28	2	73.40	1	74.09	73.10	1	7,627	0.01%
2021/10/25	0	0.00	1	73.00	72.80	-1	8,451	-0.01%
2021/10/22	0	0.00	2	71.80	72.60	-2	8,606	-0.02%
2021/10/19	0	0.00	2	71.60	72.50	-2	9,722	-0.02%
2021/10/12	1	67.90	14	68.24	67.90	-13	9,755	-0.13%
2021/10/08	0	70.00	0	69.40	69.40	0	9,755	0.00%
2021/10/07	2	68.30	0	0.00	69.00	2	9,784	0.02%
2021/10/06	2	66.40	1	66.40	67.00	1	9,789	0.01%
2021/10/05	1	68.90	0	0.00	68.90	1	9,772	0.01%
2021/10/01	1	68.20	0	0.00	68.10	1	9,712	0.01%
2021/09/30	0	0.00	1	69.80	71.00	-1	9,687	-0.01%
2021/09/29	2	69.90	1	69.80	70.00	1	9,686	0.01%
2021/09/28	0	71.60	0	0.00	71.20	0	9,674	0.00%
2021/09/27	1	72.90	0	0.00	72.30	1	9,687	0.01%
2021/09/24	1	72.30	4	72.50	72.40	-3	9,693	-0.03%
2021/09/22	1	69.70	1	69.60	69.80	0	9,632	0.00%
2021/09/17	0	0.00	2	70.55	71.80	-2	9,625	-0.02%
2021/09/16	1	71.00	0	0.00	71.10	1	9,620	0.01%
2021/09/15	0.5	73.80	1	71.80	71.80	-0.5	9,620	-0.01%
2021/09/14	1	73.60	0	0.00	73.80	1	9,572	0.01%
2021/09/10	3	73.40	0	0.00	73.80	3	9,745	0.03%
2021/09/09	1	72.50	0	0.00	72.80	1	9,923	0.01%
2021/09/08	5.4	71.89	1	71.70	72.00	4.4	10,010	0.04%
2021/09/07	1.1	74.54	0	0.00	74.30	1.1	9,933	0.01%
2021/09/06	4	75.20	0	0.00	74.20	4	9,903	0.04%
2021/09/03	5	76.44	15.3	76.31	76.60	-10.3	9,837	-0.10%
2021/09/02	3	77.87	2	78.80	76.80	1	9,771	0.01%
2021/09/01	3	76.73	6	77.63	78.30	-3	9,711	-0.03%
2021/08/31	1	76.80	7	77.23	77.30	-6	9,659	-0.06%
2021/08/30	14	76.46	2	76.65	76.30	12	9,577	0.13%
2021/08/27	3.4	75.88	0	0.00	76.10	3.4	9,578	0.04%
2021/08/26	24	75.42	1	77.40	75.20	23	9,574	0.24%
2021/08/25	1	75.50	1	76.70	76.50	0	9,540	0.00%
2021/08/24	2	74.00	1	73.80	73.90	1	9,429	0.01%
2021/08/23	4	74.53	3	74.27	75.70	1	9,357	0.01%
2021/08/20	14.1	74.00	5.4	74.07	73.30	8.7	9,330	0.09%
2021/08/19	10	77.17	8	76.55	74.90	2	9,186	0.02%
2021/08/18	13	80.56	10	81.06	81.20	3	8,892	0.03%
2021/08/17	13	84.12	14	84.13	84.00	-1	8,497	-0.01%
2021/08/16	18	83.14	23.2	82.54	83.90	-5.2	8,034	-0.06%
2021/08/13	23	82.04	45	83.12	81.40	-22	7,646	-0.29%
2021/08/12	4.2	75.02	2	75.80	76.00	2.2	7,064	0.03%
2021/08/11	3	75.03	4	75.00	73.90	-1	7,098	-0.01%
2021/08/10	7	74.63	6	75.78	74.90	1	7,179	0.01%
2021/08/09	11	78.70	11	79.14	77.40	0	7,331	0.00%
2021/08/06	14	81.32	3	82.03	80.80	11	7,261	0.15%
2021/08/05	6.5	84.20	5	85.64	84.00	1.5	7,248	0.02%
2021/08/04	5	84.58	5	84.34	84.40	0	7,301	0.00%
2021/08/03	1.2	84.56	11	84.00	83.50	-9.8	7,288	-0.14%
2021/08/02	0	0.00	9.2	83.82	84.30	-9.2	7,256	-0.13%
2021/07/30	23.1	83.94	17	84.03	82.00	6.1	7,091	0.09%
2021/07/29	18	83.14	35.8	83.00	83.80	-17.8	6,713	-0.26%
2021/07/28	13	79.38	12	79.69	79.40	1	6,486	0.02%
2021/07/27	13.5	82.87	11	82.71	81.70	2.5	6,537	0.04%
2021/07/26	13.4	81.59	6	82.02	82.30	7.4	6,339	0.12%
2021/07/23	12.3	80.48	26	79.89	80.20	-13.7	6,147	-0.22%
2021/07/22	3	75.03	9	75.67	75.20	-6	5,639	-0.11%
2021/07/21	22	72.63	2.2	72.18	71.20	19.8	5,646	0.35%
2021/07/20	1.3	72.06	4	73.65	72.10	-2.8	5,685	-0.05%
2021/07/19	10	75.10	0	0.00	74.80	10	5,711	0.18%
2021/07/16	1	76.90	2	76.55	76.00	-1	5,860	-0.02%
2021/07/15	2	75.85	3	76.00	76.00	-1	6,155	-0.02%
2021/07/14	2	76.75	1	76.00	75.90	1	6,469	0.02%
2021/07/13	4	77.70	1	79.00	77.50	3	6,575	0.05%
2021/07/12	0	0.00	7.5	78.15	78.30	-7.5	6,607	-0.11%
2021/07/09	5	76.90	2	77.65	76.30	3	6,595	0.05%
2021/07/08	1	77.20	3	77.57	77.10	-2	6,723	-0.03%
2021/07/07	7	77.30	0	0.00	77.00	7	6,822	0.10%
2021/07/06	2	78.15	22	78.65	78.00	-20	6,965	-0.29%
2021/07/05	0.6	79.17	3	79.23	79.10	-2.4	7,200	-0.03%
2021/07/02	0	0.00	5	78.16	77.80	-5	7,272	-0.07%
2021/07/01	8	77.30	1	79.20	76.70	7	7,342	0.10%
2021/06/30	0	0.00	4	78.60	78.50	-4	7,399	-0.05%
2021/06/29	3	77.57	0	0.00	77.50	3	7,484	0.04%
2021/06/28	2	78.55	2	78.30	78.20	0	7,517	0.00%
2021/06/25	2	79.90	0	0.00	79.60	2	7,529	0.03%
2021/06/24	0	0.00	1	80.29	79.70	-1	7,529	-0.01%
2021/06/23	1	79.90	1	80.20	79.40	0	7,520	0.00%
2021/06/22	1	79.10	15	79.30	79.40	-14	7,527	-0.19%
2021/06/21	17	80.05	1	79.20	79.70	16	7,593	0.21%
2021/06/18	5	79.30	0	0.00	78.20	5	7,613	0.07%
2021/06/17	0	0.00	9	78.48	80.00	-9	7,505	-0.12%
2021/06/16	2	76.90	12	77.53	76.60	-10	7,592	-0.13%
2021/06/15	0	0.00	6	76.80	77.50	-6	7,667	-0.08%
2021/06/11	0	0.00	3	75.77	76.30	-3	7,731	-0.04%
2021/06/10	0	0.00	13	75.48	75.20	-13	7,783	-0.17%
2021/06/09	1	74.60	0.1	74.60	74.60	0.9	7,867	0.01%
2021/06/08	4	76.55	1	77.20	76.10	3	7,877	0.04%
2021/06/07	5	76.32	5	76.72	77.00	0	7,884	0.00%
2021/06/04	0	0.00	3	75.60	75.10	-3	7,892	-0.04%
2021/06/03	1	76.60	1	77.50	76.50	0	7,972	0.00%
2021/06/02	1	76.30	1.6	75.81	76.30	-0.6	8,151	-0.01%
2021/06/01	0	0.00	5	76.48	75.90	-5	8,275	-0.06%
2021/05/28	2	73.85	0	0.00	76.00	2	9,043	0.02%
2021/05/26	0	0.00	1	72.20	73.10	-1	9,156	-0.01%
2021/05/25	0	0.00	1	71.00	70.80	-1	9,256	-0.01%
2021/05/24	0	0.00	2	69.30	70.90	-2	9,310	-0.02%
2021/05/20	1	69.30	4	68.78	69.10	-3	9,449	-0.03%
2021/05/19	2	66.85	0	0.00	66.80	2	9,421	0.02%
2021/05/18	2	65.80	1	68.20	68.20	1	9,433	0.01%
2021/05/17	10.4	65.40	36	66.19	64.80	-25.6	9,396	-0.27%
2021/05/14	2	63.95	0	0.00	61.80	2	9,156	0.02%
2021/05/13	8	60.98	4.2	60.05	61.80	3.8	9,102	0.04%
2021/05/12	26.3	64.27	2.5	64.18	64.20	23.8	9,007	0.26%
2021/05/11	0	0.00	10	72.90	71.20	-10	8,858	-0.11%
2021/05/07	2	73.65	48	74.18	74.90	-46	8,907	-0.52%
2021/05/06	5	73.00	1	72.40	72.90	4	9,028	0.04%
2021/05/05	1	72.50	0	0.00	72.00	1	9,040	0.01%
2021/05/04	16.1	74.59	22	73.11	73.00	-5.9	9,100	-0.07%
2021/05/03	12	79.02	4	79.35	77.90	8	9,052	0.09%
2021/04/29	0	0.00	3	81.17	80.80	-3	9,174	-0.03%
2021/04/28	2.1	81.31	1	81.20	81.30	1.1	9,278	0.01%
2021/04/27	2.1	81.90	131	81.88	81.70	-128.9	9,791	-1.32%	大賣/鉅額交易
2021/04/26	3.3	82.37	4	82.33	82.10	-0.7	9,888	-0.01%
2021/04/23	2	83.10	17	83.16	82.70	-15	9,983	-0.15%
2021/04/22	18	82.89	3	84.59	82.30	15	10,015	0.15%
2021/04/21	51.4	84.42	52	84.20	83.40	-0.6	9,934	-0.01%
2021/04/20	20	86.01	17	85.87	86.00	3	9,803	0.03%
2021/04/19	8	83.23	8	83.69	84.00	0	9,789	0.00%
2021/04/16	2	82.20	4	82.50	81.90	-2	9,788	-0.02%
2021/04/15	0.1	82.00	2	81.90	82.20	-1.9	9,946	-0.02%
2021/04/14	28	82.14	6	82.72	81.20	22	10,053	0.22%
2021/04/13	6	82.10	1	81.90	81.60	5	10,045	0.05%
2021/04/12	26.1	82.82	1.1	83.23	82.30	25	10,087	0.25%
2021/04/09	8.1	84.28	17	84.64	83.60	-8.9	10,053	-0.09%
2021/04/08	6	82.97	1	83.50	82.90	5	9,934	0.05%
2021/04/07	4.3	82.71	0	0.00	82.70	4.3	9,982	0.04%
2021/04/06	4	82.50	4	83.18	82.90	0	10,037	0.00%
2021/04/01	1	81.60	0	0.00	81.70	1	10,090	0.01%
2021/03/31	61.4	82.14	1	82.10	82.10	60.4	10,134	0.60%
2021/03/30	8	83.10	0	0.00	83.00	8	10,210	0.08%
2021/03/29	7	83.83	1	84.50	83.50	6	10,311	0.06%
2021/03/26	0	0.00	3.5	84.00	84.30	-3.5	10,426	-0.03%
2021/03/25	2	82.80	4	83.58	83.00	-2	10,576	-0.02%
2021/03/24	20	83.51	3	83.07	83.10	17	10,717	0.16%
2021/03/23	49	84.43	10	85.71	84.10	39	10,757	0.36%
2021/03/22	42	83.41	1	84.00	84.50	41	10,753	0.38%
2021/03/19	12.7	84.03	1	84.60	83.70	11.7	10,853	0.11%
2021/03/18	2	86.24	5	85.92	85.70	-3	10,791	-0.03%
2021/03/17	1.5	85.10	4.1	85.58	84.80	-2.6	10,871	-0.02%
2021/03/16	3	84.73	1.2	84.79	85.00	1.9	10,968	0.02%
2021/03/15	0.2	84.90	3.5	84.81	84.70	-3.4	11,109	-0.03%
2021/03/12	0	0.00	4	83.68	83.70	-4	11,217	-0.04%
2021/03/11	2.4	83.29	1	83.70	83.80	1.4	11,408	0.01%
2021/03/10	3	82.80	2	83.00	82.50	1	11,617	0.01%
2021/03/09	3	82.53	2	81.85	82.30	1	11,808	0.01%
2021/03/08	15.1	84.11	8	84.90	83.10	7.1	11,923	0.06%
2021/03/05	14	86.33	5	86.56	86.00	9	11,813	0.08%
2021/03/04	6	88.17	9.5	88.67	88.00	-3.5	11,800	-0.03%
2021/03/03	10	87.56	29	87.73	86.90	-19	11,497	-0.17%
2021/03/02	9.1	85.94	7.5	85.73	84.70	1.6	10,728	0.01%
2021/02/26	3	84.87	3	85.43	85.80	0	10,785	0.00%
2021/02/25	2	85.95	4.5	86.46	86.10	-2.5	10,882	-0.02%
2021/02/24	0.1	85.50	4	86.08	85.50	-3.9	10,861	-0.04%
2021/02/23	32.1	85.83	5	85.80	85.50	27.1	10,941	0.25%
2021/02/22	7.2	85.50	8	85.56	85.20	-0.8	11,050	-0.01%
2021/02/19	8	84.43	7	84.80	84.00	1	11,093	0.01%
2021/02/18	4	83.95	5.1	83.94	83.80	-1.1	11,244	-0.01%
2021/02/17	6	82.97	12	83.18	84.20	-6	11,427	-0.05%
2021/02/05	11	80.35	1	81.30	80.60	10	11,468	0.09%
2021/02/04	4	80.08	0	0.00	80.00	4	11,811	0.03%
2021/02/03	3	80.63	0	0.00	80.40	3	12,214	0.02%
2021/02/02	3	81.03	3	81.80	81.20	0	12,580	0.00%
2021/02/01	13	80.74	5	81.36	80.80	8	12,892	0.06%
2021/01/29	10	83.47	0	0.00	82.50	10	13,188	0.08%
2021/01/28	9	82.86	4	83.28	83.10	5	13,491	0.04%
2021/01/27	3	83.50	1	84.20	84.90	2	13,657	0.01%
2021/01/26	9.5	85.77	12	85.19	83.80	-2.5	14,290	-0.02%
2021/01/25	11	86.30	6.5	86.58	86.20	4.5	14,724	0.03%
2021/01/22	2	87.90	18	87.33	88.30	-16	15,040	-0.11%
2021/01/21	9	86.28	10	86.56	85.20	-1	14,644	-0.01%
2021/01/20	29	87.34	27.6	87.00	85.00	1.4	14,981	0.01%
2021/01/19	16	83.44	19	83.32	84.00	-3	12,243	-0.02%
2021/01/18	5	81.16	11.5	81.48	82.30	-6.5	12,257	-0.05%
2021/01/15	4	80.30	6.8	80.93	79.90	-2.8	12,353	-0.02%
2021/01/14	8	81.58	3	82.07	82.30	5	13,122	0.04%
2021/01/13	9	79.39	10	81.21	80.50	-1	14,496	-0.01%
2021/01/12	10.1	79.83	6	79.38	77.40	4.1	15,443	0.03%
2021/01/11	4	83.68	8.7	82.78	82.80	-4.7	13,101	-0.04%
2021/01/08	5	84.28	8.1	84.92	84.50	-3.1	15,124	-0.02%