富采 (3714)-元大-前金券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.65
漲跌
▲0.20
漲幅
+0.46%
成交量
3,098張
產業
上市光電類股
580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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/05/08	0	0.00	1	43.30	43.65	-1	2,458	-0.04%
2024/05/07	7	43.03	0.4	43.25	43.45	6.6	2,434	0.27%
2024/05/06	10	43.54	2	43.55	43.30	8	2,390	0.33%
2024/05/03	1	42.70	0	0.00	42.60	1	2,330	0.04%
2024/05/02	6	42.91	1	43.00	43.20	5	2,301	0.22%
2024/04/30	6	42.58	3	42.55	42.85	3	2,285	0.13%
2024/04/29	2	42.43	2	42.25	42.90	0	2,278	0.00%
2024/04/26	50	41.28	1	41.15	41.15	49	2,234	2.19%
2024/04/17	10	39.10	0	0.00	39.40	10	2,144	0.47%
2024/04/16	53	39.92	0.3	39.60	38.85	52.8	2,150	2.45%
2024/04/15	0.1	40.00	6	40.50	40.20	-6	2,150	-0.28%
2024/04/12	20	40.05	0	0.00	40.10	20	2,277	0.88%
2024/04/11	2	40.10	0	0.00	40.60	2	2,264	0.09%
2024/04/09	1	39.05	0	0.00	39.05	1	2,189	0.05%
2024/04/08	5	38.55	1	39.00	38.55	4	2,167	0.18%
2024/04/02	0.1	39.10	1	39.25	39.05	-0.9	2,178	-0.04%
2024/04/01	0.1	39.25	0	0.00	39.50	0.1	2,199	0.00%
2024/03/29	0	0.00	1	39.00	38.30	-1	2,202	-0.05%
2024/03/27	3	38.88	0	38.65	39.00	3	2,225	0.13%
2024/03/26	2	38.68	0	0.00	38.60	2	2,198	0.09%
2024/03/21	1	40.25	0	0.00	40.25	1	2,121	0.05%
2024/03/20	1	39.90	0	0.00	39.90	1	2,123	0.05%
2024/03/19	0	40.10	0	0.00	39.90	0	2,111	0.00%
2024/03/15	2	39.80	1	39.85	39.65	1	2,075	0.05%
2024/03/14	2	40.00	0	0.00	39.90	2	2,045	0.10%
2024/03/13	1	40.20	0.4	40.31	40.20	0.6	2,022	0.03%
2024/03/12	5	40.80	0	0.00	41.00	5	2,006	0.25%
2024/03/11	0	0.00	1	40.65	40.70	-1	1,992	-0.05%
2024/03/08	4	40.14	8	40.16	40.15	-4	1,979	-0.20%
2024/03/07	1	41.10	3	41.00	40.95	-2	1,919	-0.10%
2024/03/06	0	0.00	1	41.85	41.95	-1	1,868	-0.05%
2024/03/05	1	41.45	0	0.00	42.35	1	1,845	0.05%
2024/03/04	1	41.45	0	0.00	41.50	1	1,815	0.06%
2024/03/01	0	0.00	3	42.13	42.00	-3	1,773	-0.17%
2024/02/29	0	0.00	1	42.70	42.90	-1	1,732	-0.06%
2024/02/23	1	44.50	0	0.00	44.30	1	1,672	0.06%
2024/02/22	0	0.00	1	45.35	44.95	-1	1,673	-0.06%
2024/02/20	0	44.85	0	0.00	44.75	0	1,667	0.00%
2024/02/19	1	44.65	1	45.20	45.10	0	1,666	0.00%
2024/02/16	0	0.00	5	43.82	43.70	-5	1,655	-0.30%
2024/02/05	1	41.95	0	0.00	41.95	1	1,596	0.06%
2024/02/01	0	0.00	2	42.70	42.30	-2	1,582	-0.13%
2024/01/30	2	42.00	0	0.00	42.00	2	1,569	0.13%
2024/01/25	1	43.55	0	0.00	43.40	1	1,583	0.06%
2024/01/24	0	0.00	4	43.80	43.75	-4	1,637	-0.24%
2024/01/23	0.1	42.95	5	42.80	42.85	-5	1,631	-0.30%
2024/01/18	1	42.90	0	0.00	42.50	1	1,564	0.06%
2024/01/17	10	43.30	0	0.00	42.60	10	1,551	0.64%
2024/01/12	2	44.60	0	0.00	44.35	2	1,491	0.13%
2024/01/09	3	45.88	1	45.25	45.25	2	1,551	0.13%
2024/01/08	35	47.08	28	47.39	46.60	7	1,523	0.46%
2023/12/27	0	0.00	0	46.15	46.25	0	1,379	0.00%
2023/12/25	3	45.70	5	45.43	45.60	-2	1,334	-0.15%
2023/12/22	0.1	44.05	0	0.00	44.00	0.1	1,290	0.01%
2023/12/20	1	43.60	0	0.00	43.65	1	1,283	0.08%
2023/12/18	0	0.00	1	44.95	44.65	-1	1,273	-0.08%
2023/12/13	0	0.00	1	44.65	44.70	-1	1,247	-0.08%
2023/12/12	0	0.00	13.8	44.11	44.25	-13.8	1,256	-1.09%
2023/12/11	11	44.50	0	0.00	44.20	11	1,270	0.87%
2023/12/08	0	0.00	20	44.90	44.60	-20	1,272	-1.57%
2023/12/07	0.1	44.60	0	0.00	44.25	0.1	1,277	0.00%
2023/12/01	3	45.70	0	0.00	45.50	3	1,285	0.23%
2023/11/30	3	46.05	2	45.90	45.85	1	1,280	0.08%
2023/11/23	52	45.73	0	0.00	45.35	52	1,285	4.05%
2023/11/20	50	45.49	0	45.25	45.05	50	1,259	3.97%
2023/11/17	0	0.00	2	44.85	44.70	-2	1,245	-0.16%
2023/11/15	3	44.57	5	44.50	44.55	-2	1,253	-0.16%
2023/11/14	0	0.00	1	43.30	43.10	-1	1,213	-0.08%
2023/11/09	0	0.00	1	43.50	43.15	-1	1,263	-0.08%
2023/11/08	0	0.00	2.4	43.66	43.65	-2.4	1,303	-0.18%
2023/11/07	1	43.35	0	0.00	43.20	1	1,324	0.08%
2023/11/06	0	0.00	0.2	43.85	43.65	-0.2	1,361	-0.01%
2023/11/02	0.1	42.60	0	0.00	42.85	0.1	1,400	0.00%
2023/11/01	1.1	43.22	1	42.25	42.25	0.1	1,415	0.00%
2023/10/27	0	41.95	0	0.00	41.65	0	1,575	0.00%
2023/10/26	2	41.88	1	41.70	41.70	1	1,598	0.06%
2023/10/24	0	0.00	4	42.05	42.10	-4	1,619	-0.25%
2023/10/23	4	41.73	0	0.00	41.65	4	1,633	0.24%
2023/10/19	2	42.90	0	0.00	42.35	2	1,649	0.12%
2023/10/04	1	43.00	0	0.00	42.85	1	1,694	0.06%
2023/10/02	0.1	44.50	23	44.00	44.15	-23	1,720	-1.33%
2023/09/08	0	0.00	4	45.63	45.45	-4	2,196	-0.18%
2023/09/07	1	46.50	4	45.90	45.80	-3	2,241	-0.13%
2023/09/06	3	47.12	1	46.85	46.30	2	2,261	0.09%
2023/09/05	1	46.25	4	46.26	46.40	-3	2,265	-0.13%
2023/09/04	1	45.85	0	0.00	45.95	1	2,294	0.04%
2023/09/01	1	46.90	1	46.80	46.70	0	2,337	0.00%
2023/08/30	0	0.00	2	45.60	45.80	-2	2,411	-0.08%
2023/08/25	10	44.95	0	0.00	44.85	10	2,498	0.40%
2023/08/24	0	0.00	1	45.35	45.00	-1	2,643	-0.04%
2023/08/21	6.1	44.85	4	45.35	44.65	2.1	2,670	0.08%
2023/08/18	2	44.98	2	44.90	45.00	0	2,675	0.00%
2023/08/17	0.1	45.50	0	0.00	45.30	0.1	2,681	0.00%
2023/08/16	10	44.85	6	44.85	44.70	4	2,684	0.15%
2023/08/15	0	0.00	5	45.13	45.20	-5	2,670	-0.19%
2023/08/14	0	0.00	3	45.32	45.25	-3	2,674	-0.11%
2023/08/11	2	46.60	0	0.00	46.60	2	2,659	0.08%
2023/08/09	0.2	48.05	0	0.00	48.00	0.2	2,636	0.01%
2023/08/08	12.4	48.39	0	0.00	48.10	12.4	2,635	0.47%
2023/08/07	1.1	48.92	0	0.00	49.20	1.1	2,614	0.04%
2023/08/04	0	0.00	2	50.00	49.80	-2	2,602	-0.08%
2023/08/02	6	50.95	3	50.33	50.80	3	2,582	0.12%
2023/08/01	119	52.06	20.1	52.03	51.60	98.9	2,620	3.77%	大買/
2023/07/31	50	49.53	1	50.10	49.45	49	2,515	1.95%
2023/07/28	1	49.65	0	0.00	49.55	1	2,500	0.04%
2023/07/27	1	49.40	1	49.95	49.95	0	2,504	0.00%
2023/07/26	2	48.88	1	49.25	48.80	1	2,499	0.04%
2023/07/25	3.1	48.53	0	0.00	48.50	3.1	2,515	0.12%
2023/07/24	5	48.40	7	48.64	48.45	-2	2,521	-0.08%
2023/07/20	7.1	50.18	1	50.30	49.95	6.1	2,587	0.24%
2023/07/19	2	49.38	1	49.75	49.10	1	2,594	0.04%
2023/07/17	3	48.65	3	49.25	50.50	0	2,696	0.00%
2023/07/14	0.1	49.40	0	0.00	48.90	0.1	2,714	0.00%
2023/07/13	1	48.80	1	49.60	48.80	0	2,804	0.00%
2023/07/12	0.1	49.30	1	49.60	49.05	-0.9	2,810	-0.03%
2023/07/11	2	49.45	1	49.95	49.40	1	2,870	0.03%
2023/07/10	2.1	49.50	0	0.00	49.00	2.1	2,904	0.07%
2023/07/07	1.3	49.50	0	0.00	49.45	1.3	2,932	0.04%
2023/07/06	0.2	50.50	0	0.00	50.30	0.2	2,992	0.01%
2023/07/05	102.5	51.36	0	0.00	51.10	102.5	2,980	3.44%	大買/鉅額交易
2023/07/03	93.1	51.65	0	0.00	51.60	93.1	3,013	3.09%
2023/06/30	107	51.89	0	0.00	52.00	107	3,065	3.49%	大買/鉅額交易
2023/06/29	0	0.00	1	51.50	51.40	-1	3,105	-0.03%
2023/06/27	7.3	51.73	0	0.00	51.50	7.3	3,327	0.22%
2023/06/26	10	53.10	4	53.03	53.10	6	3,678	0.16%
2023/06/21	3	53.67	3	53.87	53.10	0	4,167	0.00%
2023/06/20	15.2	53.22	0	0.00	53.10	15.2	4,202	0.36%
2023/06/19	5	53.48	10	53.22	53.80	-5	4,263	-0.12%
2023/06/16	2	52.20	7	52.46	52.20	-5	4,183	-0.12%
2023/06/15	0.5	51.80	0	0.00	51.70	0.5	4,154	0.01%
2023/06/14	7	53.03	6	52.70	52.40	1	4,132	0.02%
2023/06/13	0	0.00	2	53.00	53.00	-2	4,031	-0.05%
2023/06/12	0	0.00	1	52.00	51.90	-1	4,001	-0.02%
2023/06/09	1	52.60	0	0.00	52.50	1	3,996	0.03%
2023/06/08	1	52.70	1	52.70	52.40	0	3,997	0.00%
2023/06/07	4	52.93	6	53.28	53.00	-2	4,021	-0.05%
2023/06/06	1	52.40	1	52.80	52.70	0	4,001	0.00%
2023/06/05	1	52.50	5	52.40	52.60	-4	4,025	-0.10%
2023/06/02	1.5	51.77	0	0.00	51.40	1.5	4,000	0.04%
2023/06/01	5	51.72	7	51.99	51.60	-2	4,083	-0.05%
2023/05/31	5.5	51.41	9	51.24	51.20	-3.5	4,171	-0.08%
2023/05/30	98	51.46	91	51.86	51.70	7	4,221	0.17%
2023/05/29	0	0.00	1	49.80	49.90	-1	4,183	-0.02%
2023/05/26	2	49.55	5	49.94	49.30	-3	4,208	-0.07%
2023/05/25	4	49.55	0	49.60	49.80	4	4,252	0.09%
2023/05/24	1	49.85	1	49.65	49.70	0	4,264	0.00%
2023/05/23	1	49.65	4	49.55	49.55	-3	4,253	-0.07%
2023/05/22	2	49.20	2	49.23	49.40	0	4,259	0.00%
2023/05/19	0	0.00	1.2	48.68	48.60	-1.2	4,270	-0.03%
2023/05/18	0	0.00	2.2	48.45	48.45	-2.2	4,275	-0.05%
2023/05/17	3	47.68	2.1	48.05	48.35	0.9	4,271	0.02%
2023/05/16	0	0.00	5.5	47.62	47.60	-5.5	4,252	-0.13%
2023/05/15	3	46.15	3	46.65	46.55	0	4,249	0.00%
2023/05/11	3	46.75	0	0.00	46.65	3	4,283	0.07%
2023/05/10	1	47.50	3	47.65	47.40	-2	4,273	-0.05%
2023/05/08	8	47.71	2	48.25	47.60	6	4,328	0.14%
2023/05/05	3	49.35	2	49.05	49.05	1	4,276	0.02%
2023/05/04	1	49.30	0	0.00	49.60	1	4,358	0.02%
2023/05/03	1	49.50	0	0.00	49.50	1	4,427	0.02%
2023/05/02	4	49.88	0	0.00	50.10	4	4,478	0.09%
2023/04/28	1	49.60	2	50.00	49.90	-1	4,512	-0.02%
2023/04/26	10	49.00	5	49.70	49.50	5	4,494	0.11%
2023/04/25	6	51.44	15	50.20	49.70	-9	4,496	-0.20%
2023/04/24	5	51.70	0	0.00	51.60	5	4,486	0.11%
2023/04/21	3	51.93	0	0.00	51.00	3	4,586	0.07%
2023/04/20	5	53.12	0	0.00	52.30	5	4,709	0.11%
2023/04/19	1	54.00	2	54.20	53.60	-1	4,712	-0.02%
2023/04/18	5	53.96	4	54.55	53.90	1	4,725	0.02%
2023/04/17	3	53.87	3	53.80	53.90	0	4,702	0.00%
2023/04/14	3	54.23	6	53.98	53.80	-3	4,682	-0.06%
2023/04/13	4	53.68	7	53.77	53.00	-3	4,615	-0.07%
2023/04/12	9	53.62	9	53.60	53.80	0	4,575	0.00%
2023/04/11	6	54.00	4.2	53.92	54.20	1.8	4,542	0.04%
2023/04/07	4.2	52.48	10	52.52	52.40	-5.8	4,439	-0.13%
2023/04/06	6	52.68	3	52.30	52.30	3	4,413	0.07%
2023/03/31	0	0.00	0.2	53.50	53.20	-0.2	4,374	0.00%
2023/03/30	0	0.00	9	53.49	53.10	-9	4,330	-0.21%
2023/03/29	23.3	53.85	14	53.48	53.10	9.3	4,316	0.22%
2023/03/28	11.7	53.42	1	53.30	53.30	10.7	4,231	0.25%
2023/03/27	27	55.23	21	55.46	54.00	6	4,160	0.14%
2023/03/24	20	55.13	32	55.11	55.70	-12	3,841	-0.31%
2023/03/23	6	51.00	2	51.40	50.70	4	3,376	0.12%
2023/03/22	8	51.00	8	49.93	51.00	0	3,377	0.00%
2023/03/21	0	0.00	2	49.30	49.25	-2	3,369	-0.06%
2023/03/20	0	0.00	1	48.80	48.80	-1	3,368	-0.03%
2023/03/17	0	0.00	1	48.10	48.25	-1	3,403	-0.03%
2023/03/16	0	0.00	1	48.00	47.75	-1	3,406	-0.03%
2023/03/15	2	48.55	4	48.29	48.00	-2	3,425	-0.06%
2023/03/13	0	48.80	1	48.10	48.85	-1	3,453	-0.03%
2023/03/09	2	51.10	0	0.00	50.00	2	3,442	0.06%
2023/03/08	0	0.00	0.1	51.00	51.10	-0.1	3,450	0.00%
2023/03/06	1	50.30	5	50.36	50.10	-4	3,385	-0.12%
2023/03/03	4	47.00	0	0.00	48.65	4	3,309	0.12%
2023/03/02	0.1	46.50	1	46.30	46.45	-1	3,204	-0.03%
2023/02/24	0	49.40	0	0.00	49.15	0	3,040	0.00%
2023/02/23	0	0.00	0.1	50.20	50.10	-0.1	3,013	0.00%
2023/02/22	1	49.30	0	0.00	49.15	1	2,991	0.03%
2023/02/20	0	0.00	6	50.27	50.40	-6	3,075	-0.20%
2023/02/16	2	49.30	0	49.30	49.40	2	3,203	0.06%
2023/02/15	0	0.00	2	48.68	48.35	-2	3,309	-0.06%
2023/02/10	1	49.00	0	0.00	48.60	1	3,575	0.03%
2023/02/09	2.7	49.90	0	0.00	49.50	2.7	3,584	0.08%
2023/02/08	0.2	50.50	2	50.50	50.30	-1.8	3,610	-0.05%
2023/02/07	3	50.37	2	49.90	50.40	1	3,610	0.03%
2023/02/06	0.4	50.20	3	50.67	50.20	-2.7	3,620	-0.07%
2023/02/03	0	0.00	19	50.46	50.50	-19	3,572	-0.53%
2023/02/02	0	0.00	6	51.72	51.00	-6	3,538	-0.17%
2023/02/01	4	50.38	0	0.00	51.20	4	3,466	0.12%
2023/01/31	0.1	49.75	4	50.15	50.00	-4	3,418	-0.12%
2023/01/30	5	49.50	1	49.40	49.15	4	3,377	0.12%
2023/01/17	0	48.90	0	0.00	48.75	0	3,342	0.00%
2023/01/16	0	49.00	0	0.00	48.75	0	3,342	0.00%
2023/01/13	5	49.12	0	0.00	48.85	5	3,331	0.15%
2023/01/12	6.2	49.62	0	0.00	49.30	6.2	3,357	0.18%
2023/01/11	8.6	50.37	1	50.00	50.20	7.6	3,330	0.23%
2023/01/10	10.4	49.86	5	49.50	50.10	5.4	3,233	0.17%
2023/01/09	1	47.85	14	47.06	48.35	-13	3,069	-0.42%
2023/01/06	2	46.58	0	0.00	46.25	2	3,021	0.07%
2023/01/05	0	0.00	2	47.88	48.05	-2	3,003	-0.07%
2022/12/30	0	0.00	5	44.80	44.75	-5	2,972	-0.17%
2022/12/29	0.1	45.19	0	0.00	44.90	0.1	2,986	0.00%
2022/12/28	1	45.80	0	0.00	45.60	1	3,008	0.03%
2022/12/27	0	0.00	1	46.90	46.60	-1	3,005	-0.03%
2022/12/26	0	0.00	0.5	46.35	46.40	-0.5	3,021	-0.02%
2022/12/23	1	46.60	0	0.00	46.60	1	3,058	0.03%
2022/12/20	1	47.55	2	48.45	46.75	-1	3,162	-0.03%
2022/12/19	1	47.75	2	48.38	48.45	-1	3,271	-0.03%
2022/12/14	2	49.15	0	49.10	49.20	2	3,271	0.06%
2022/12/13	0	48.10	3	48.10	48.25	-3	3,195	-0.09%
2022/12/09	1	46.55	0	0.00	46.45	1	3,163	0.03%
2022/12/06	0	0.00	1	47.60	47.10	-1	3,142	-0.03%
2022/12/02	10	47.63	0	0.00	47.70	10	3,101	0.32%
2022/12/01	1	47.25	1	47.45	47.30	0	3,097	0.00%
2022/11/30	1	46.75	0	0.00	47.00	1	3,108	0.03%
2022/11/28	1	45.55	2	45.35	45.70	-1	3,105	-0.03%
2022/11/25	2	46.60	0	0.00	45.95	2	3,133	0.06%
2022/11/24	0	0.00	1	46.50	46.50	-1	3,140	-0.03%
2022/11/23	2.9	45.88	0	0.00	46.00	2.9	3,177	0.09%
2022/11/18	1	46.15	3	46.30	45.75	-2	3,220	-0.06%
2022/11/17	5	46.05	85.3	46.21	46.50	-80.3	3,202	-2.51%
2022/11/16	0	0.00	121	46.57	46.50	-121	3,187	-3.80%	大賣/鉅額交易
2022/11/15	1	45.55	1	45.80	46.20	0	3,176	0.00%
2022/11/14	83	45.76	83.5	46.32	46.00	-0.5	3,231	-0.02%
2022/11/11	117	44.94	51	44.96	44.95	66	3,195	2.07%	大買/
2022/11/10	0	0.00	1	44.40	44.45	-1	3,173	-0.03%
2022/11/09	97	44.01	5	43.50	44.25	92	3,162	2.91%
2022/11/08	40	42.75	40	43.13	42.95	0	3,088	0.00%
2022/11/04	31	41.10	1	41.20	41.55	30	3,092	0.97%
2022/11/03	5	42.25	10	42.60	42.30	-5	3,067	-0.16%
2022/10/28	40	41.05	0	0.00	40.55	40	3,167	1.26%
2022/10/27	0	0.00	9	41.85	42.60	-9	3,166	-0.28%
2022/10/26	0	0.00	4	41.20	41.25	-4	3,229	-0.12%
2022/10/24	0	0.00	1	42.30	42.35	-1	3,269	-0.03%
2022/10/14	2	43.10	1	42.85	43.00	1	3,880	0.03%
2022/10/13	0	0.00	7	40.80	40.55	-7	3,890	-0.18%
2022/10/12	0	0.00	4	42.15	42.25	-4	3,880	-0.10%
2022/10/05	6	43.88	11	43.25	43.25	-5	3,915	-0.13%
2022/10/04	0	0.00	1	42.55	43.10	-1	3,920	-0.03%
2022/10/03	2	40.70	0	0.00	41.65	2	3,915	0.05%
2022/09/30	1	39.85	2	40.60	41.45	-1	3,944	-0.03%
2022/09/29	2.1	40.73	1	41.15	40.90	1.1	3,985	0.03%
2022/09/28	0	0.00	3	40.10	40.05	-3	4,056	-0.07%
2022/09/27	1	41.50	2	40.75	41.70	-1	4,059	-0.02%
2022/09/26	3	41.07	5	41.40	40.20	-2	4,066	-0.05%
2022/09/23	2	44.01	0.5	44.30	43.90	1.5	4,046	0.04%
2022/09/22	1	44.50	0	0.00	45.45	1	4,042	0.02%
2022/09/20	1	46.65	0	46.50	46.30	1	4,082	0.02%
2022/09/14	20	48.15	20	47.71	48.15	0	4,373	0.00%
2022/09/13	0	0.00	1	48.75	48.75	-1	4,449	-0.02%
2022/09/05	2	50.80	0	0.00	50.10	2	4,850	0.04%
2022/09/02	4	50.80	0	0.00	50.80	4	4,900	0.08%
2022/09/01	35	51.94	31	51.99	51.60	4	4,929	0.08%
2022/08/31	0	0.00	4	51.75	51.60	-4	4,911	-0.08%
2022/08/30	0	0.00	2	51.20	51.40	-2	4,966	-0.04%
2022/08/29	5	49.94	0	0.00	49.90	5	4,957	0.10%
2022/08/26	2	51.80	5.7	52.22	51.60	-3.7	4,968	-0.07%
2022/08/25	1	51.60	0	0.00	51.80	1	5,039	0.02%
2022/08/23	1	50.60	0	0.00	50.90	1	5,206	0.02%
2022/08/22	8	51.28	13	51.85	51.30	-5	5,278	-0.09%
2022/08/19	2	52.00	2	52.25	52.70	0	5,298	0.00%
2022/08/18	6	51.55	2	52.00	51.30	4	5,309	0.08%
2022/08/17	1	52.20	2	52.05	52.30	-1	5,316	-0.02%
2022/08/16	5	51.40	1	51.30	51.40	4	5,307	0.08%
2022/08/15	0	0.00	8	51.25	51.30	-8	5,343	-0.15%
2022/08/12	0	0.00	5	50.44	50.40	-5	5,469	-0.09%
2022/08/11	0	0.00	5	49.04	49.10	-5	5,628	-0.09%
2022/08/09	4	47.40	0	0.00	47.35	4	5,969	0.07%
2022/08/05	1	48.00	0	0.00	48.35	1	6,018	0.02%
2022/08/04	1	46.95	3	47.15	47.50	-2	6,038	-0.03%
2022/08/03	1	47.00	0	0.00	46.95	1	6,057	0.02%
2022/08/02	7	47.96	0	0.00	47.50	7	6,116	0.11%
2022/08/01	3	49.05	0	0.00	49.45	3	6,186	0.05%
2022/07/29	2	49.35	0	0.00	49.45	2	6,219	0.03%
2022/07/28	5	49.29	0	0.00	48.70	5	6,266	0.08%
2022/07/27	7	49.60	4	49.59	49.65	3	6,253	0.05%
2022/07/26	17	52.92	7	51.67	51.60	10	6,171	0.16%
2022/07/15	0	0.00	2	48.80	49.30	-2	6,377	-0.03%
2022/07/14	1	47.05	0	0.00	48.55	1	6,424	0.02%
2022/07/13	3	47.63	0	47.55	47.35	3	6,440	0.05%
2022/07/12	1	46.00	1	46.10	46.10	0	6,520	0.00%
2022/07/11	0.1	48.40	0	0.00	48.55	0.1	6,623	0.00%
2022/07/07	3	47.45	7	47.35	47.85	-4	6,678	-0.06%
2022/07/06	2	45.83	1	45.65	45.65	1	6,726	0.01%
2022/07/05	1	48.55	1	48.30	48.60	0	6,922	0.00%
2022/07/04	3	48.33	3	48.47	47.75	0	6,924	0.00%
2022/07/01	4	48.60	48	48.40	47.55	-44	6,997	-0.63%
2022/06/30	40	51.18	2	50.80	50.70	38	6,946	0.55%
2022/06/29	1	52.70	33	52.50	52.60	-32	6,934	-0.46%
2022/06/28	36	52.45	5	52.28	52.40	31	6,962	0.45%
2022/06/27	0	0.00	10	52.23	52.10	-10	7,128	-0.14%
2022/06/24	6	51.30	17	51.52	51.00	-11	7,542	-0.15%
2022/06/23	8	49.71	6	49.74	49.45	2	7,530	0.03%
2022/06/22	15	50.56	2	51.15	49.70	13	7,538	0.17%
2022/06/21	6	51.02	9	51.49	52.00	-3	7,515	-0.04%
2022/06/20	1.1	49.54	16	50.10	49.30	-14.9	7,558	-0.20%
2022/06/17	4	52.43	2	52.00	52.10	2	7,487	0.03%
2022/06/16	2	54.70	0	0.00	53.90	2	7,518	0.03%
2022/06/15	2.5	56.76	2.3	56.87	56.50	0.2	7,647	0.00%
2022/06/14	1	56.52	0	0.00	57.40	1	7,829	0.01%
2022/06/13	11	57.85	0	0.00	57.50	11	7,996	0.14%
2022/06/10	1.1	59.52	0	0.00	59.60	1.1	8,249	0.01%
2022/06/09	0	0.00	1	60.30	60.70	-1	8,367	-0.01%
2022/06/08	35	61.80	33	61.18	60.40	2	8,512	0.02%
2022/06/07	3	61.73	2	61.95	61.90	1	8,811	0.01%
2022/06/06	5	61.94	3	62.40	62.60	2	9,027	0.02%
2022/06/02	12	63.03	8	62.64	62.30	4	9,578	0.04%
2022/06/01	30	63.03	31	62.99	62.90	-1	10,022	-0.01%
2022/05/31	11	64.06	14	64.13	63.50	-3	10,685	-0.03%
2022/05/30	2	64.15	4	63.83	64.10	-2	10,894	-0.02%
2022/05/27	0	0.00	15	63.22	63.00	-15	11,305	-0.13%
2022/05/26	4	62.80	5	63.34	62.50	-1	11,909	-0.01%
2022/05/25	0	0.00	1	62.90	62.60	-1	13,324	-0.01%
2022/05/24	2	63.05	4	62.15	61.40	-2	13,840	-0.01%
2022/05/23	2	62.60	2	62.45	62.50	0	14,306	0.00%
2022/05/20	14	62.67	10	63.14	63.00	4	15,161	0.03%
2022/05/19	15	61.43	9	63.18	63.80	6	15,365	0.04%
2022/05/18	3	62.03	5	62.10	61.80	-2	15,854	-0.01%
2022/05/17	10	61.84	16	61.34	62.50	-6	16,321	-0.04%
2022/05/16	1	59.30	4	59.98	59.60	-3	17,397	-0.02%
2022/05/13	1	58.80	4.1	58.94	59.10	-3.1	18,237	-0.02%
2022/05/12	11	58.63	17	57.95	57.50	-6	18,911	-0.03%
2022/05/11	2	58.20	8	58.13	58.00	-6	19,436	-0.03%
2022/05/10	10	58.60	6	58.50	58.90	4	20,231	0.02%
2022/05/09	9.1	58.38	11	57.39	57.10	-1.9	21,633	-0.01%
2022/05/06	1	60.90	0	0.00	60.80	1	22,152	0.00%
2022/05/05	1	60.60	12	61.00	60.60	-11	22,940	-0.05%
2022/05/04	6	59.60	3	59.63	59.60	3	23,710	0.01%
2022/05/03	10	60.40	5	59.88	60.50	5	24,349	0.02%
2022/04/29	4	58.85	4	59.85	58.70	0	25,173	0.00%
2022/04/28	5	59.04	1	59.30	58.90	4	25,896	0.02%
2022/04/27	7	56.76	1	57.90	57.90	6	27,075	0.02%
2022/04/26	4	59.68	4	59.53	59.20	0	28,268	0.00%
2022/04/25	4	60.00	23	59.98	59.10	-19	29,290	-0.06%
2022/04/22	22	62.44	3	62.27	62.10	19	30,060	0.06%
2022/04/21	5	62.04	1	62.00	62.10	4	30,703	0.01%
2022/04/20	2	62.10	4	62.53	62.10	-2	31,446	-0.01%
2022/04/19	4.1	62.78	2	62.40	62.40	2.1	32,364	0.01%
2022/04/18	3	62.23	0	0.00	62.30	3	33,514	0.01%
2022/04/15	5.5	63.38	4.5	63.50	62.90	1	34,592	0.00%
2022/04/14	1	65.50	1	65.20	65.50	0	35,611	0.00%
2022/04/13	2	65.50	0	0.00	65.80	2	36,100	0.01%
2022/04/12	5	64.90	1	66.20	64.80	4	36,756	0.01%
2022/04/11	10	65.83	8.1	65.50	65.50	1.9	36,704	0.01%
2022/04/08	2.1	68.47	0	0.00	68.60	2.1	36,499	0.01%
2022/04/07	18	69.36	7	70.26	68.40	11	36,448	0.03%
2022/04/06	4	70.23	3	70.50	70.40	1	36,319	0.00%
2022/04/01	3	70.73	1	71.20	71.20	2	36,277	0.01%
2022/03/31	3	71.80	5	71.98	71.50	-2	36,243	-0.01%
2022/03/30	11.1	72.86	4	72.68	72.20	7.1	36,175	0.02%
2022/03/29	20	73.57	23	73.86	73.90	-3	35,984	-0.01%
2022/03/28	1	69.50	0	0.00	69.80	1	35,529	0.00%
2022/03/25	1	70.70	0	0.00	70.70	1	35,455	0.00%
2022/03/24	1	70.80	3	71.13	72.10	-2	35,367	-0.01%
2022/03/23	1.2	71.75	0	0.00	71.60	1.2	35,323	0.00%
2022/03/22	2	71.75	0	0.00	71.80	2	35,238	0.01%
2022/03/21	10	72.20	34	71.80	72.30	-24	35,157	-0.07%
2022/03/18	26	71.00	3	71.03	71.80	23	35,096	0.07%
2022/03/17	1	71.60	10	71.25	71.60	-9	34,960	-0.03%
2022/03/16	4	69.65	7	69.14	68.50	-3	34,790	-0.01%
2022/03/15	29	69.65	2	68.20	69.40	27	34,637	0.08%
2022/03/14	14.3	72.35	42	71.13	71.20	-27.7	34,394	-0.08%
2022/03/11	16	71.39	1	71.90	71.10	15	34,263	0.04%
2022/03/10	34	71.07	54	71.04	71.00	-20	34,145	-0.06%
2022/03/09	4	69.43	3	69.93	69.90	1	33,836	0.00%
2022/03/08	66.1	70.45	39.5	70.16	68.60	26.6	33,819	0.08%
2022/03/07	5	71.38	3	72.80	71.30	2	33,300	0.01%
2022/03/04	17	75.43	27	75.49	74.30	-10	32,853	-0.03%
2022/03/03	4	79.40	4	79.18	78.70	0	32,178	0.00%
2022/03/02	13.5	78.29	39	78.21	78.50	-25.5	31,991	-0.08%
2022/03/01	4.2	79.30	22	79.97	80.10	-17.8	31,546	-0.06%
2022/02/25	72.2	81.41	36	80.00	79.00	36.2	30,972	0.12%
2022/02/24	61.2	87.37	14	87.36	85.80	47.2	29,671	0.16%
2022/02/23	18	89.08	34	89.08	90.30	-16	29,280	-0.05%
2022/02/22	50.5	88.34	9	88.52	86.90	41.5	28,803	0.14%
2022/02/21	7	88.91	26	88.57	88.40	-19	27,971	-0.07%
2022/02/18	36.1	89.54	10	89.33	90.30	26.1	27,695	0.09%
2022/02/17	28	92.41	20.3	92.42	92.00	7.8	27,061	0.03%
2022/02/16	46.3	94.86	40.1	94.77	91.80	6.2	26,492	0.02%
2022/02/15	71.1	98.87	46	97.53	95.30	25.1	25,583	0.10%
2022/02/14	40	98.65	70	99.40	100.00	-30	25,125	-0.12%
2022/02/11	108	101.44	31	100.39	100.00	77	24,836	0.31%	大買/
2022/02/10	28	101.64	13.6	101.78	101.00	14.4	24,267	0.06%
2022/02/09	30	98.47	39.5	99.66	103.50	-9.5	23,517	-0.04%
2022/02/08	20	94.67	27	94.40	94.80	-7	22,098	-0.03%
2022/02/07	34	93.02	13	93.24	93.40	21	21,517	0.10%
2022/01/26	26	88.43	47.3	89.45	90.00	-21.3	20,715	-0.10%
2022/01/25	26.4	89.19	3.6	89.39	86.60	22.8	20,009	0.11%
2022/01/24	59	91.73	48	91.96	90.80	11	19,444	0.06%
2022/01/21	7	94.34	19	94.74	91.80	-12	18,561	-0.06%
2022/01/20	33	95.90	28	95.68	96.50	5	17,831	0.03%
2022/01/19	83.5	94.17	80	95.13	95.90	3.5	16,595	0.02%
2022/01/18	23	94.41	52	94.71	91.60	-29	15,243	-0.19%
2022/01/17	57	91.72	58.5	92.90	94.20	-1.5	14,151	-0.01%
2022/01/14	11.5	88.17	10.3	88.01	88.00	1.2	13,253	0.01%
2022/01/13	61	90.15	94	89.14	88.60	-33	12,515	-0.26%
2022/01/12	33.5	94.14	33.1	94.13	92.70	0.4	11,747	0.00%
2022/01/11	59.5	94.47	54.5	94.32	92.70	5	10,845	0.05%
2022/01/10	38.2	92.02	38.5	93.61	94.20	-0.3	9,689	0.00%
2022/01/07	25.1	88.64	52	88.79	89.10	-26.9	8,554	-0.31%
2022/01/06	9.1	84.29	13	84.93	85.20	-3.9	7,408	-0.05%
2022/01/05	9.4	83.21	21.1	83.11	84.10	-11.7	6,874	-0.17%
2022/01/04	1	78.00	1	78.50	79.40	0	6,190	0.00%
2022/01/03	9	78.90	7	78.44	79.00	2	6,155	0.03%
2021/12/30	2.4	76.64	12	77.03	76.70	-9.7	6,102	-0.16%
2021/12/28	2	77.65	2	76.70	76.70	0	6,198	0.00%
2021/12/27	1	77.00	1	77.40	77.50	0	6,224	0.00%
2021/12/23	0	0.00	20	76.50	76.80	-20	6,263	-0.32%
2021/12/20	1	75.80	0	0.00	75.80	1	6,313	0.02%
2021/12/17	1	76.50	0	0.00	76.50	1	6,360	0.02%
2021/12/16	0	0.00	1	78.10	78.10	-1	6,379	-0.02%
2021/12/14	4	77.25	0	0.00	76.80	4	6,431	0.06%
2021/12/13	0	0.00	5	78.48	79.50	-5	6,391	-0.08%
2021/12/10	7	77.26	3	77.47	77.30	4	6,414	0.06%
2021/12/08	0	0.00	1	79.50	78.30	-1	6,306	-0.02%
2021/12/07	0	0.00	1	79.30	79.30	-1	6,251	-0.02%
2021/12/06	13	80.42	8.3	80.72	80.20	4.7	6,240	0.08%
2021/12/03	8	79.25	2	80.35	79.40	6	6,300	0.10%
2021/12/02	3	80.73	20	80.00	79.10	-17	6,285	-0.27%
2021/12/01	1	79.50	2	79.30	79.60	-1	6,132	-0.02%
2021/11/30	3	77.93	2	77.90	77.40	1	6,133	0.02%
2021/11/29	0	0.00	1.4	74.77	75.30	-1.4	6,152	-0.02%
2021/11/26	11	76.19	12	76.06	76.00	-1	6,160	-0.02%
2021/11/25	2.7	78.12	57.1	78.20	78.00	-54.4	6,182	-0.88%
2021/11/24	8	79.20	5	78.80	78.70	3	6,157	0.05%
2021/11/23	15	81.71	12	81.08	80.20	3	6,120	0.05%
2021/11/22	3	80.70	6.3	81.01	80.40	-3.3	5,966	-0.06%
2021/11/19	66.3	79.79	9	79.29	79.00	57.3	5,948	0.96%
2021/11/18	0	0.00	9	79.44	79.10	-9	6,018	-0.15%
2021/11/17	7	78.86	0	0.00	78.70	7	6,031	0.12%
2021/11/16	7.1	78.07	7	78.21	77.30	0.1	6,117	0.00%
2021/11/15	4	77.70	1.1	78.27	77.50	2.9	6,384	0.04%
2021/11/12	17	79.24	0	0.00	77.00	17	6,765	0.25%
2021/11/11	2	80.55	13.1	81.10	80.90	-11.1	6,873	-0.16%
2021/11/10	2.1	79.36	11	79.87	80.90	-8.9	6,888	-0.13%
2021/11/09	1	76.70	3	76.17	75.90	-2	7,171	-0.03%
2021/11/08	8	75.55	1	76.40	76.60	7	7,199	0.10%
2021/11/05	6	76.72	0	0.00	76.90	6	7,218	0.08%
2021/11/04	3	77.27	2	76.95	76.50	1	7,294	0.01%
2021/11/03	0	0.00	12	76.20	76.10	-12	7,374	-0.16%
2021/11/02	1	74.60	2	76.30	74.80	-1	7,505	-0.01%
2021/11/01	6	76.15	1	76.00	76.80	5	7,560	0.07%
2021/10/29	5	72.74	0	0.00	73.00	5	7,549	0.07%
2021/10/27	5	72.94	1	73.20	72.90	4	7,781	0.05%
2021/10/25	0	0.00	2	72.90	72.80	-2	8,451	-0.02%
2021/10/22	0	0.00	1	72.78	72.60	-1	8,606	-0.01%
2021/10/21	0	0.00	1	72.50	71.80	-1	8,948	-0.01%
2021/10/19	0	0.00	0.2	71.63	72.50	-0.2	9,722	0.00%
2021/10/18	1	71.50	1	70.20	70.20	0	9,712	0.00%
2021/10/15	0	0.00	3	70.20	70.40	-3	9,721	-0.03%
2021/10/13	0	0.00	0.1	68.40	66.90	-0.1	9,760	0.00%
2021/10/12	2	68.00	0	0.00	67.90	2	9,755	0.02%
2021/10/08	1	69.50	0	0.00	69.40	1	9,755	0.01%
2021/10/05	0	0.00	3	67.07	68.90	-3	9,772	-0.03%
2021/10/04	0	0.00	1.1	68.95	67.10	-1.1	9,757	-0.01%
2021/10/01	0	0.00	0.3	70.00	68.10	-0.3	9,712	0.00%
2021/09/30	0	0.00	41	70.50	71.00	-41	9,687	-0.42%
2021/09/29	0.1	70.20	10	70.00	70.00	-9.9	9,686	-0.10%
2021/09/27	0	0.00	1	72.70	72.30	-1	9,687	-0.01%
2021/09/24	3.4	71.82	14	71.95	72.40	-10.6	9,693	-0.11%
2021/09/23	1	70.40	2	70.20	69.60	-1	9,649	-0.01%
2021/09/22	5	69.94	5.1	69.66	69.80	-0.1	9,632	0.00%
2021/09/17	40	70.55	40	70.79	71.80	0	9,625	0.00%
2021/09/16	12	70.93	17	70.98	71.10	-5	9,620	-0.05%
2021/09/15	0	0.00	40	71.80	71.80	-40	9,620	-0.42%
2021/09/14	17	73.72	21	73.13	73.80	-4	9,572	-0.04%
2021/09/13	0	0.00	10	73.10	73.10	-10	9,618	-0.10%
2021/09/10	20	73.51	20	73.40	73.80	0	9,745	0.00%
2021/09/09	1	72.10	0	0.00	72.80	1	9,923	0.01%
2021/09/08	2	71.60	1	72.00	72.00	1	10,010	0.01%
2021/09/07	3	75.07	4	74.60	74.30	-1	9,933	-0.01%
2021/09/06	5	74.64	2	74.50	74.20	3	9,903	0.03%
2021/09/03	5	76.16	2	76.70	76.60	3	9,837	0.03%
2021/09/02	3	78.80	6	77.67	76.80	-3	9,771	-0.03%
2021/09/01	10.1	77.93	2	78.05	78.30	8.1	9,711	0.08%
2021/08/31	15	77.90	4	77.18	77.30	11	9,659	0.11%
2021/08/30	1	76.00	1	76.00	76.30	0	9,577	0.00%
2021/08/27	1	75.50	0	0.00	76.10	1	9,578	0.01%
2021/08/26	6	75.55	3	75.13	75.20	3	9,574	0.03%
2021/08/25	3	76.33	3.1	76.26	76.50	-0.1	9,540	0.00%
2021/08/24	4.5	74.21	2	74.05	73.90	2.5	9,429	0.03%
2021/08/23	3	75.03	0	0.00	75.70	3	9,357	0.03%
2021/08/20	4.2	74.15	6	74.52	73.30	-1.9	9,330	-0.02%
2021/08/19	11	77.26	5	76.10	74.90	6	9,186	0.07%
2021/08/18	12	81.20	17	81.29	81.20	-5	8,892	-0.06%
2021/08/17	16	84.26	17.4	84.78	84.00	-1.4	8,497	-0.02%
2021/08/16	12	82.28	10.5	83.04	83.90	1.6	8,034	0.02%
2021/08/13	7	81.77	7	82.46	81.40	0	7,646	0.00%
2021/08/11	3	75.43	3	74.53	73.90	0	7,098	0.00%
2021/08/10	1.2	77.12	2	75.45	74.90	-0.8	7,179	-0.01%
2021/08/09	5.7	78.77	3.1	78.78	77.40	2.6	7,331	0.03%
2021/08/06	4.4	81.59	6	81.43	80.80	-1.7	7,261	-0.02%
2021/08/05	4	84.25	4.1	84.88	84.00	-0.1	7,248	0.00%
2021/08/04	5	84.08	5.1	84.34	84.40	-0.1	7,301	0.00%
2021/08/03	3.1	83.63	5	83.78	83.50	-2	7,288	-0.03%
2021/08/02	21	83.60	36.1	84.12	84.30	-15.1	7,256	-0.21%
2021/07/30	34	83.44	28	84.03	82.00	6	7,091	0.08%
2021/07/29	28	83.30	24.4	82.88	83.80	3.6	6,713	0.05%
2021/07/28	9	79.39	5	79.78	79.40	4	6,486	0.06%
2021/07/27	14	83.12	10	83.16	81.70	4	6,537	0.06%
2021/07/26	6	81.27	9.2	81.06	82.30	-3.2	6,339	-0.05%
2021/07/23	20	81.65	37.5	81.13	80.20	-17.5	6,147	-0.28%
2021/07/22	0.2	75.15	3	74.97	75.20	-2.8	5,639	-0.05%
2021/07/21	2	72.75	0	0.00	71.20	2	5,646	0.04%
2021/07/20	1.1	73.20	3	73.37	72.10	-2	5,685	-0.03%
2021/07/19	1	74.90	50	74.80	74.80	-49	5,711	-0.86%
2021/07/16	0	0.00	110	76.23	76.00	-110	5,860	-1.88%	大賣/鉅額交易
2021/07/15	2	75.95	1.1	76.09	76.00	0.9	6,155	0.01%
2021/07/14	0.1	76.00	0	0.00	75.90	0.1	6,469	0.00%
2021/07/13	0.1	78.00	2	79.05	77.50	-2	6,575	-0.03%
2021/07/12	2	78.25	0	0.00	78.30	2	6,607	0.03%
2021/07/09	2.1	77.58	5	76.46	76.30	-3	6,595	-0.04%
2021/07/08	0	0.00	2	77.55	77.10	-2	6,723	-0.03%
2021/07/07	1.2	77.02	1	77.50	77.00	0.2	6,822	0.00%
2021/07/06	1	78.50	1	78.60	78.00	0	6,965	0.00%
2021/07/05	1	78.50	90	79.20	79.10	-89	7,200	-1.24%
2021/07/01	1	77.90	0	0.00	76.70	1	7,342	0.01%
2021/06/30	2	78.70	2	78.35	78.50	0	7,399	0.00%
2021/06/29	0.1	77.50	0	0.00	77.50	0.1	7,484	0.00%
2021/06/28	4	78.80	3	78.43	78.20	1	7,517	0.01%
2021/06/25	6	80.83	13.1	79.87	79.60	-7.1	7,529	-0.09%
2021/06/24	0	0.00	36	79.99	79.70	-36	7,529	-0.48%
2021/06/23	22	80.21	0	80.00	79.40	22	7,520	0.29%
2021/06/22	41.1	80.56	27	79.02	79.40	14.1	7,527	0.19%
2021/06/21	13	79.82	20.1	79.64	79.70	-7.1	7,593	-0.09%
2021/06/18	24	80.64	26	79.49	78.20	-2	7,613	-0.03%
2021/06/17	7	78.51	21.5	78.84	80.00	-14.5	7,505	-0.19%
2021/06/16	5	76.80	0.5	76.80	76.60	4.5	7,592	0.06%
2021/06/15	5	76.90	1	77.50	77.50	4	7,667	0.05%
2021/06/11	0	0.00	2	76.15	76.30	-2	7,731	-0.03%
2021/06/10	0	0.00	1	74.70	75.20	-1	7,783	-0.01%
2021/06/09	2.1	75.24	1	74.50	74.60	1.1	7,867	0.01%
2021/06/08	3.1	76.66	1	76.10	76.10	2.1	7,877	0.03%
2021/06/07	4.1	75.60	2	75.70	77.00	2.1	7,884	0.03%
2021/06/04	3	75.63	0	0.00	75.10	3	7,892	0.04%
2021/06/03	3	76.57	2	77.45	76.50	1	7,972	0.01%
2021/06/02	2	75.50	3	76.13	76.30	-1	8,151	-0.01%
2021/06/01	1	76.00	1.2	76.03	75.90	-0.2	8,275	0.00%
2021/05/31	9	76.14	7	75.77	75.50	2	8,555	0.02%
2021/05/28	3.5	74.11	12	75.40	76.00	-8.5	9,043	-0.09%
2021/05/27	9	73.16	137.1	73.29	73.10	-128.1	9,086	-1.41%	大賣/鉅額交易
2021/05/26	53	73.32	7	73.09	73.10	46	9,156	0.50%
2021/05/25	2	71.15	76	71.07	70.80	-74	9,256	-0.80%
2021/05/24	0	0.00	3.2	69.38	70.90	-3.2	9,310	-0.03%
2021/05/21	2.5	69.30	0	0.00	69.30	2.5	9,384	0.03%
2021/05/20	1.5	68.89	2	68.75	69.10	-0.6	9,449	-0.01%
2021/05/19	1.2	67.55	0	0.00	66.80	1.2	9,421	0.01%
2021/05/18	2	65.12	4	67.10	68.20	-2	9,433	-0.02%
2021/05/17	106	59.40	10	64.74	64.80	96	9,396	1.02%	大買/
2021/05/14	104	62.76	0	0.00	61.80	104	9,156	1.14%	大買/鉅額交易
2021/05/13	5.7	61.46	9.8	63.12	61.80	-4.1	9,102	-0.04%
2021/05/12	7.5	64.16	12	64.73	64.20	-4.5	9,007	-0.05%
2021/05/11	2.3	72.59	1	74.40	71.20	1.3	8,858	0.01%
2021/05/10	1	76.10	2	76.30	76.30	-1	8,857	-0.01%
2021/05/07	3.2	74.52	2	74.20	74.90	1.2	8,907	0.01%
2021/05/06	1.1	72.95	0	0.00	72.90	1.1	9,028	0.01%
2021/05/05	6.1	73.60	7	72.10	72.00	-1	9,040	-0.01%
2021/05/04	6.1	73.79	3	74.07	73.00	3.1	9,100	0.03%
2021/05/03	3.1	78.83	7	78.26	77.90	-3.9	9,052	-0.04%
2021/04/29	0.1	81.10	0	0.00	80.80	0.1	9,174	0.00%
2021/04/28	28.2	81.71	10	81.30	81.30	18.2	9,278	0.20%
2021/04/27	4	81.95	0.5	82.10	81.70	3.5	9,791	0.04%
2021/04/26	2.4	82.37	8	82.36	82.10	-5.7	9,888	-0.06%
2021/04/23	5	83.28	7	83.16	82.70	-2	9,983	-0.02%
2021/04/22	10	83.64	26.5	82.93	82.30	-16.5	10,015	-0.16%
2021/04/21	51.4	85.81	5	84.64	83.40	46.4	9,934	0.47%
2021/04/20	18	86.08	12	86.00	86.00	6	9,803	0.06%
2021/04/19	35	83.32	14.6	83.92	84.00	20.5	9,789	0.21%
2021/04/16	2.5	82.06	7	82.00	81.90	-4.5	9,788	-0.05%
2021/04/15	0	0.00	2.5	81.60	82.20	-2.5	9,946	-0.03%
2021/04/14	6.1	81.63	0	0.00	81.20	6.1	10,053	0.06%
2021/04/13	72.1	81.99	0	0.00	81.60	72.1	10,045	0.72%
2021/04/12	51	82.93	10	83.20	82.30	41	10,087	0.41%
2021/04/09	12	84.23	22	84.78	83.60	-10	10,053	-0.10%
2021/04/08	5	83.20	3.5	83.23	82.90	1.5	9,934	0.02%
2021/04/07	2.5	82.48	3	82.80	82.70	-0.5	9,982	-0.01%
2021/04/06	21	82.65	0	0.00	82.90	21	10,037	0.21%
2021/04/01	0.5	81.80	0.6	82.01	81.70	-0.1	10,090	0.00%
2021/03/31	2	82.90	2	83.10	82.10	0	10,134	0.00%
2021/03/30	1.2	83.15	6.5	83.21	83.00	-5.3	10,210	-0.05%
2021/03/29	1.3	83.96	0	0.00	83.50	1.3	10,311	0.01%
2021/03/26	1.3	83.42	0.5	83.30	84.30	0.8	10,426	0.01%
2021/03/25	0	0.00	2	82.95	83.00	-2	10,576	-0.02%
2021/03/24	6	83.08	2	83.65	83.10	4	10,717	0.04%
2021/03/23	3	85.53	4	85.05	84.10	-1	10,757	-0.01%
2021/03/22	0.5	84.00	0	0.00	84.50	0.5	10,753	0.00%
2021/03/19	2	83.70	0	0.00	83.70	2	10,853	0.02%
2021/03/18	2	85.70	5.5	85.50	85.70	-3.5	10,791	-0.03%
2021/03/17	2	85.70	5	85.52	84.80	-3	10,871	-0.03%
2021/03/16	2.2	84.65	9	84.99	85.00	-6.8	10,968	-0.06%
2021/03/15	6	84.72	2	84.95	84.70	4	11,109	0.04%
2021/03/12	3	83.53	3	83.63	83.70	0	11,217	0.00%
2021/03/11	2	83.10	1	83.10	83.80	1	11,408	0.01%
2021/03/10	6	82.82	1	82.32	82.50	5	11,617	0.04%
2021/03/09	28	81.98	1	82.10	82.30	27	11,808	0.23%
2021/03/08	15	84.58	5	84.28	83.10	10	11,923	0.08%
2021/03/05	17.1	86.51	7	86.69	86.00	10.1	11,813	0.09%
2021/03/04	6.5	88.48	19	88.41	88.00	-12.5	11,800	-0.11%
2021/03/03	23.5	88.39	49	87.90	86.90	-25.5	11,497	-0.22%
2021/03/02	11	85.75	13	86.34	84.70	-2	10,728	-0.02%
2021/02/26	10	84.84	0	0.00	85.80	10	10,785	0.09%
2021/02/25	4	85.98	10	86.43	86.10	-6	10,882	-0.06%
2021/02/24	15	85.61	6	85.88	85.50	9	10,861	0.08%
2021/02/23	7	85.23	6	85.60	85.50	1	10,941	0.01%
2021/02/22	18.3	85.35	15	85.45	85.20	3.3	11,050	0.03%
2021/02/19	17	84.42	19	84.77	84.00	-2	11,093	-0.02%
2021/02/18	42	83.89	2	84.05	83.80	40	11,244	0.36%
2021/02/17	1	81.20	10.2	83.21	84.20	-9.2	11,427	-0.08%
2021/02/05	11	80.85	9	80.73	80.60	2	11,468	0.02%
2021/02/04	2.1	80.04	1	80.50	80.00	1.1	11,811	0.01%
2021/02/03	0.2	81.10	0	0.00	80.40	0.2	12,214	0.00%
2021/02/02	0	0.00	2	81.00	81.20	-2	12,580	-0.02%
2021/02/01	3.2	80.87	8	81.19	80.80	-4.8	12,892	-0.04%
2021/01/29	8	83.21	1	83.30	82.50	7	13,188	0.05%
2021/01/28	13	83.03	6.5	82.93	83.10	6.5	13,491	0.05%
2021/01/27	5	83.78	2	84.50	84.90	3	13,657	0.02%
2021/01/26	4.5	84.87	6.5	85.21	83.80	-2	14,290	-0.01%
2021/01/25	15	86.89	13	87.32	86.20	2	14,724	0.01%
2021/01/22	20.9	87.13	10	87.44	88.30	10.9	15,040	0.07%
2021/01/21	14	86.34	9.5	86.31	85.20	4.5	14,644	0.03%
2021/01/20	32	87.11	19.8	87.11	85.00	12.2	14,981	0.08%
2021/01/19	2.5	83.21	4	83.35	84.00	-1.6	12,243	-0.01%
2021/01/18	3	79.10	6.5	81.64	82.30	-3.5	12,257	-0.03%
2021/01/15	2.1	79.90	7	80.46	79.90	-5	12,353	-0.04%
2021/01/14	3	81.50	3.5	82.03	82.30	-0.5	13,122	0.00%
2021/01/13	3.5	79.87	6	80.72	80.50	-2.5	14,496	-0.02%
2021/01/12	63.7	79.47	2.3	80.55	77.40	61.5	15,443	0.40%
2021/01/11	5.6	83.43	1	84.60	82.80	4.6	13,101	0.04%
2021/01/08	31	84.49	13.4	84.91	84.50	17.6	15,124	0.12%