富采 (3714)-統一-新竹券商分點個股進出

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
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:30

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/05/31	5	45.65	1	45.70	45.70	4	3,005	0.13%
2024/05/29	3	47.85	5	48.10	47.00	-2	2,972	-0.07%
2024/05/28	100	48.21	10	47.74	48.40	90	2,912	3.09%
2024/05/21	0	0.00	1	45.20	45.80	-1	2,623	-0.04%
2024/05/20	0	0.00	2	44.93	45.10	-2	2,577	-0.08%
2024/05/16	0	0.00	10	44.04	44.35	-10	2,553	-0.39%
2024/05/15	0	0.00	3.1	43.13	43.00	-3.1	2,494	-0.12%
2024/05/09	0	0.00	1	43.40	43.45	-1	2,468	-0.04%
2024/05/07	1	42.95	2	43.38	43.45	-1	2,434	-0.04%
2024/05/03	0	0.00	1	42.85	42.60	-1	2,330	-0.04%
2024/04/29	0	0.00	5.1	42.45	42.90	-5.1	2,278	-0.22%
2024/04/26	0.1	41.75	0	0.00	41.15	0.1	2,234	0.00%
2024/04/19	1	38.30	0	0.00	38.55	1	2,174	0.05%
2024/04/17	1	39.15	0	0.00	39.40	1	2,144	0.05%
2024/04/16	1	39.80	0.1	39.25	38.85	0.9	2,150	0.04%
2024/04/15	0.1	40.30	0	0.00	40.20	0.1	2,150	0.00%
2024/04/12	1	40.05	1	40.15	40.10	0	2,277	0.00%
2024/04/08	0.1	38.65	0	0.00	38.55	0.1	2,167	0.00%
2024/03/29	2	38.25	5	38.45	38.30	-3	2,202	-0.14%
2024/03/28	2	38.68	0	0.00	38.65	2	2,226	0.09%
2024/03/27	0	0.00	0.3	39.10	39.00	-0.3	2,225	-0.01%
2024/03/26	2	38.65	5	38.88	38.60	-3	2,198	-0.13%
2024/03/25	0	0.00	8	40.00	39.80	-8	2,143	-0.37%
2024/03/22	0	0.00	2	40.00	40.05	-2	2,130	-0.09%
2024/03/21	1	40.25	0	0.00	40.25	1	2,121	0.05%
2024/03/20	3	40.02	3	39.75	39.90	0	2,123	0.00%
2024/03/13	2	40.15	2	40.50	40.20	0	2,022	0.00%
2024/03/11	0	0.00	14	40.35	40.70	-14	1,992	-0.70%
2024/03/08	1	40.30	0	0.00	40.15	1	1,979	0.05%
2024/03/07	0.1	41.20	4	41.20	40.95	-3.9	1,919	-0.20%
2024/03/06	0	0.00	1	41.70	41.95	-1	1,868	-0.05%
2024/03/05	11.4	41.59	6	42.30	42.35	5.4	1,845	0.30%
2024/03/04	0	0.00	4	41.43	41.50	-4	1,815	-0.22%
2024/03/01	5	42.20	0	0.00	42.00	5	1,773	0.28%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/27	0	0.00	0.1	43.00	43.00	-0.1	1,707	-0.01%
2024/02/26	1	43.75	0	0.00	43.45	1	1,700	0.06%
2024/02/23	2	44.63	0	0.00	44.30	2	1,672	0.12%
2024/02/21	2	44.65	4	44.98	44.65	-2	1,669	-0.12%
2024/02/20	0	0.00	14	44.79	44.75	-14	1,667	-0.84%
2024/02/19	11	45.31	6.8	45.28	45.10	4.2	1,666	0.25%
2024/02/01	0	0.00	3	42.40	42.30	-3	1,582	-0.19%
2024/01/31	0	0.00	1	42.40	42.05	-1	1,576	-0.06%
2024/01/29	3	42.60	0	0.00	42.60	3	1,565	0.19%
2024/01/26	0	0.00	7	43.12	42.95	-7	1,570	-0.45%
2024/01/25	0	0.00	1	43.70	43.40	-1	1,583	-0.06%
2024/01/22	2	42.52	0	0.00	42.60	2	1,614	0.12%
2024/01/16	1	43.55	0	0.00	43.65	1	1,514	0.07%
2024/01/12	0	0.00	1	44.75	44.35	-1	1,491	-0.07%
2024/01/11	0	0.00	10	44.90	45.05	-10	1,498	-0.67%
2024/01/09	10	45.88	0.1	45.70	45.25	9.9	1,551	0.64%
2024/01/08	15.1	47.77	5	47.94	46.60	10.1	1,523	0.66%
2024/01/02	8	46.38	0	0.00	46.35	8	1,371	0.58%
2023/12/29	1	46.15	0	0.00	46.30	1	1,373	0.07%
2023/12/28	0	0.00	10	46.35	46.15	-10	1,391	-0.72%
2023/12/27	5	46.25	10	46.45	46.25	-5	1,379	-0.36%
2023/12/26	0	0.00	21	46.12	46.10	-21	1,356	-1.55%
2023/12/25	2	45.70	40	45.13	45.60	-38	1,334	-2.85%
2023/12/22	0	0.00	10	44.30	44.00	-10	1,290	-0.77%
2023/12/19	1	43.40	0	0.00	43.40	1	1,278	0.08%
2023/12/14	0	0.00	5	45.15	45.20	-5	1,257	-0.40%
2023/12/13	5	44.60	0	0.00	44.70	5	1,247	0.40%
2023/12/11	0	0.00	10	44.30	44.20	-10	1,270	-0.79%
2023/12/08	0	0.00	1	44.70	44.60	-1	1,272	-0.08%
2023/12/07	1	44.30	0	0.00	44.25	1	1,277	0.08%
2023/12/05	0	0.00	11	45.16	45.15	-11	1,270	-0.87%
2023/12/04	0	0.00	22	45.93	45.60	-22	1,269	-1.73%
2023/12/01	0.1	46.18	0	0.00	45.50	0.1	1,285	0.01%
2023/11/30	0	0.00	13	45.98	45.85	-13	1,280	-1.02%
2023/11/28	1	45.25	8	45.77	45.75	-7	1,292	-0.54%
2023/11/27	10	45.00	1	44.75	44.90	9	1,281	0.70%
2023/11/23	10	45.35	30	45.35	45.35	-20	1,285	-1.56%
2023/11/22	0	0.00	6	44.94	45.15	-6	1,267	-0.47%
2023/11/21	15	45.22	0	0.00	45.05	15	1,267	1.18%
2023/11/20	5	45.30	0	0.00	45.05	5	1,259	0.40%
2023/11/17	15	44.80	2	44.70	44.70	13	1,245	1.04%
2023/11/15	3	44.45	1	44.35	44.55	2	1,253	0.16%
2023/11/10	0	0.00	1	42.80	42.65	-1	1,257	-0.08%
2023/11/03	3	43.55	0	0.00	43.65	3	1,361	0.22%
2023/11/01	4	42.96	1	42.90	42.25	3	1,415	0.21%
2023/10/30	0	41.85	0	0.00	41.70	0	1,444	0.00%
2023/10/26	1	41.75	0	0.00	41.70	1	1,598	0.06%
2023/10/25	1	42.50	0	0.00	42.50	1	1,602	0.06%
2023/10/19	1	42.45	0	0.00	42.35	1	1,649	0.06%
2023/10/18	0	0.00	0	43.10	43.40	0	1,650	0.00%
2023/10/12	0	0.00	1	44.00	43.80	-1	1,635	-0.06%
2023/10/05	1	43.75	0	0.00	43.90	1	1,682	0.06%
2023/10/02	0	0.00	1.8	44.00	44.15	-1.8	1,720	-0.10%
2023/09/28	0	0.00	1	44.20	43.90	-1	1,759	-0.06%
2023/09/21	4	44.96	1	44.60	44.60	3	1,810	0.17%
2023/09/19	0	0.00	3	45.90	45.80	-3	1,845	-0.16%
2023/09/15	3	46.35	1	46.55	46.40	2	1,901	0.11%
2023/09/13	0	0.00	1	46.00	46.10	-1	2,019	-0.05%
2023/09/12	0	0.00	6.4	45.52	46.10	-6.4	2,056	-0.31%
2023/09/11	1	45.35	0	0.00	45.30	1	2,084	0.05%
2023/09/08	0	0.00	11	45.77	45.45	-11	2,196	-0.50%
2023/09/07	2	46.20	0	0.00	45.80	2	2,241	0.09%
2023/09/06	1	47.15	2	46.70	46.30	-1	2,261	-0.04%
2023/09/04	4	45.98	0	0.00	45.95	4	2,294	0.17%
2023/08/31	3	45.52	0	0.00	45.45	3	2,350	0.13%
2023/08/28	0	0.00	1	45.00	44.60	-1	2,465	-0.04%
2023/08/22	0	0.00	1	44.45	44.40	-1	2,670	-0.04%
2023/08/21	1	44.70	1	44.70	44.65	0	2,670	0.00%
2023/08/18	0	0.00	1	45.30	45.00	-1	2,675	-0.04%
2023/08/17	0	44.65	1	45.15	45.30	-1	2,681	-0.04%
2023/08/16	0	44.70	0	0.00	44.70	0	2,684	0.00%
2023/08/14	2	46.29	0	0.00	45.25	2	2,674	0.08%
2023/08/11	2	46.55	5	47.02	46.60	-3	2,659	-0.11%
2023/08/10	2	47.25	0	0.00	46.85	2	2,652	0.08%
2023/08/09	2	48.05	0	0.00	48.00	2	2,636	0.08%
2023/08/08	1	48.65	0	0.00	48.10	1	2,635	0.04%
2023/08/07	2	48.65	1	49.35	49.20	1	2,614	0.04%
2023/08/04	5	50.00	6	49.90	49.80	-1	2,602	-0.04%
2023/08/02	1	50.80	10	51.30	50.80	-9	2,582	-0.35%
2023/08/01	4	52.48	17	52.08	51.60	-13	2,620	-0.50%
2023/07/28	4	49.54	0	0.00	49.55	4	2,500	0.16%
2023/07/27	1	49.45	1	49.60	49.95	0	2,504	0.00%
2023/07/26	3	48.87	0	0.00	48.80	3	2,499	0.12%
2023/07/25	1	48.55	6	48.58	48.50	-5	2,515	-0.20%
2023/07/24	0	0.00	1	48.80	48.45	-1	2,521	-0.04%
2023/07/21	0	0.00	1	49.80	49.15	-1	2,528	-0.04%
2023/07/19	1	49.90	1	49.85	49.10	0	2,594	0.00%
2023/07/18	11	50.53	12	49.65	49.50	-1	2,641	-0.04%
2023/07/17	1	49.75	0	0.00	50.50	1	2,696	0.04%
2023/07/14	2	49.30	22	49.00	48.90	-20	2,714	-0.74%
2023/07/13	1	48.80	0	0.00	48.80	1	2,804	0.04%
2023/07/10	1	49.35	2	49.05	49.00	-1	2,904	-0.03%
2023/07/06	4	51.10	0	0.00	50.30	4	2,992	0.13%
2023/07/03	10	52.00	11	51.62	51.60	-1	3,013	-0.03%
2023/06/30	2	51.60	1	51.60	52.00	1	3,065	0.03%
2023/06/29	0	0.00	1	52.00	51.40	-1	3,105	-0.03%
2023/06/28	5	51.80	5	51.20	51.20	0	3,222	0.00%
2023/06/27	10	52.50	13	51.50	51.50	-3	3,327	-0.09%
2023/06/26	0	0.00	2	52.90	53.10	-2	3,678	-0.05%
2023/06/21	2	54.05	0	0.00	53.10	2	4,167	0.05%
2023/06/19	5	53.14	0.5	53.00	53.80	4.5	4,263	0.11%
2023/06/16	1	52.10	0	0.00	52.20	1	4,183	0.02%
2023/06/15	3	52.03	1	51.80	51.70	2	4,154	0.05%
2023/06/14	2	53.20	31	53.56	52.40	-29	4,132	-0.70%
2023/06/13	1	52.90	0	52.70	53.00	1	4,031	0.02%
2023/06/12	5	51.60	0	0.00	51.90	5	4,001	0.12%
2023/06/09	5	52.50	5	52.50	52.50	0	3,996	0.00%
2023/06/07	5	53.00	25	53.00	53.00	-20	4,021	-0.50%
2023/06/06	20.6	52.79	1	52.70	52.70	19.6	4,001	0.49%
2023/06/05	0	0.00	12	51.99	52.60	-12	4,025	-0.30%
2023/06/01	1	52.00	0	0.00	51.60	1	4,083	0.02%
2023/05/31	7	51.16	0	0.00	51.20	7	4,171	0.17%
2023/05/30	21.7	52.03	1	52.50	51.70	20.7	4,221	0.49%
2023/05/26	2	49.80	0	0.00	49.30	2	4,208	0.05%
2023/05/24	0.3	49.70	0	0.00	49.70	0.3	4,264	0.01%
2023/05/17	1	48.35	0	0.00	48.35	1	4,271	0.02%
2023/05/16	0	0.00	3	47.57	47.60	-3	4,252	-0.07%
2023/05/11	3	47.28	2.3	46.75	46.65	0.7	4,283	0.02%
2023/05/09	6	47.63	0	0.00	47.65	6	4,302	0.14%
2023/05/08	2	47.65	15	47.62	47.60	-13	4,328	-0.30%
2023/05/05	0	49.25	10	49.19	49.05	-10	4,276	-0.23%
2023/05/04	1	49.65	1	49.70	49.60	0	4,358	0.00%
2023/05/02	6	49.94	0	0.00	50.10	6	4,478	0.13%
2023/04/26	1	49.00	2	49.75	49.50	-1	4,494	-0.02%
2023/04/25	1	50.00	0	0.00	49.70	1	4,496	0.02%
2023/04/24	0	0.00	1	51.50	51.60	-1	4,486	-0.02%
2023/04/20	2	52.70	4	52.70	52.30	-2	4,709	-0.04%
2023/04/19	8	53.89	0	0.00	53.60	8	4,712	0.17%
2023/04/18	16	54.24	0	0.00	53.90	16	4,725	0.34%
2023/04/17	1	53.40	1	53.80	53.90	0	4,702	0.00%
2023/04/14	2	53.45	3	54.33	53.80	-1	4,682	-0.02%
2023/04/13	3	53.80	4	53.78	53.00	-1	4,615	-0.02%
2023/04/12	1	53.80	5	53.30	53.80	-4	4,575	-0.09%
2023/04/11	7	53.87	1	54.10	54.20	6	4,542	0.13%
2023/04/07	0	0.00	2	53.00	52.40	-2	4,439	-0.05%
2023/04/06	19	52.94	0	0.00	52.30	19	4,413	0.43%
2023/03/31	8	53.38	1.4	53.63	53.20	6.6	4,374	0.15%
2023/03/30	3	53.23	2	53.50	53.10	1	4,330	0.02%
2023/03/29	24	53.88	3	53.93	53.10	21	4,316	0.49%
2023/03/28	9	53.34	0	0.00	53.30	9	4,231	0.21%
2023/03/27	15	54.75	1	54.50	54.00	14	4,160	0.34%
2023/03/24	4	55.33	30	54.82	55.70	-26	3,841	-0.68%
2023/03/23	4	51.13	11	51.09	50.70	-7	3,376	-0.21%
2023/03/22	5	49.25	2	51.10	51.00	3	3,377	0.09%
2023/03/20	0	0.00	0.1	48.60	48.80	-0.1	3,368	0.00%
2023/03/17	0	0.00	1	48.00	48.25	-1	3,403	-0.03%
2023/03/10	8	48.45	0	0.00	48.50	8	3,450	0.23%
2023/03/08	0	0.00	1	51.20	51.10	-1	3,450	-0.03%
2023/03/07	0	0.00	2	50.55	50.50	-2	3,408	-0.06%
2023/03/06	1	50.00	4	50.38	50.10	-3	3,385	-0.09%
2023/03/03	0	0.00	7	48.72	48.65	-7	3,309	-0.21%
2023/03/02	4	46.41	3	46.25	46.45	1	3,204	0.03%
2023/03/01	6	47.83	5	47.15	47.15	1	3,136	0.03%
2023/02/24	1	49.35	0	0.00	49.15	1	3,040	0.03%
2023/02/23	14	49.84	10	50.40	50.10	4	3,013	0.13%
2023/02/20	0	0.00	1	50.20	50.40	-1	3,075	-0.03%
2023/02/17	0	0.00	1	50.00	49.80	-1	3,135	-0.03%
2023/02/16	3	49.33	0	0.00	49.40	3	3,203	0.09%
2023/02/10	1	49.20	0	0.00	48.60	1	3,575	0.03%
2023/02/09	2	49.60	8	50.10	49.50	-6	3,584	-0.17%
2023/02/08	0	0.00	2	50.50	50.30	-2	3,610	-0.06%
2023/02/07	0	0.00	1	50.30	50.40	-1	3,610	-0.03%
2023/02/01	0	0.00	1	51.00	51.20	-1	3,466	-0.03%
2023/01/30	2	49.43	2	49.50	49.15	0	3,377	0.00%
2023/01/17	0	0.00	1	48.75	48.75	-1	3,342	-0.03%
2023/01/13	2	48.90	0	0.00	48.85	2	3,331	0.06%
2023/01/12	1	49.80	2	49.90	49.30	-1	3,357	-0.03%
2023/01/11	0	0.00	3	50.67	50.20	-3	3,330	-0.09%
2023/01/10	5	49.55	2	50.00	50.10	3	3,233	0.09%
2023/01/09	0	0.00	1	48.30	48.35	-1	3,069	-0.03%
2023/01/06	1	47.05	3	46.47	46.25	-2	3,021	-0.07%
2023/01/05	0	0.00	6.5	47.76	48.05	-6.5	3,003	-0.22%
2023/01/04	5	45.75	0	0.00	46.60	5	2,941	0.17%
2023/01/03	0	45.25	1	45.25	45.10	-1	2,957	-0.03%
2022/12/30	0	44.90	8	44.70	44.75	-8	2,972	-0.27%
2022/12/29	0	44.80	0	0.00	44.90	0	2,986	0.00%
2022/12/28	1	45.80	0	0.00	45.60	1	3,008	0.03%
2022/12/26	3	46.45	3	46.45	46.40	0	3,021	0.00%
2022/12/23	2	46.75	0	0.00	46.60	2	3,058	0.07%
2022/12/22	9	46.99	5	47.05	47.05	4	3,086	0.13%
2022/12/16	0	0.00	1	48.90	48.70	-1	3,311	-0.03%
2022/12/13	0	0.00	2	47.60	48.25	-2	3,195	-0.06%
2022/12/12	2	45.65	0	0.00	46.10	2	3,125	0.06%
2022/12/07	13	47.06	0	0.00	46.10	13	3,151	0.41%
2022/12/06	1	47.40	0.2	47.55	47.10	0.8	3,142	0.02%
2022/12/05	0.2	48.25	0	0.00	48.25	0.2	3,117	0.01%
2022/12/01	0.5	47.75	0	0.00	47.30	0.5	3,097	0.02%
2022/11/28	0	45.45	0	0.00	45.70	0	3,105	0.00%
2022/11/25	0	0.00	1	46.45	45.95	-1	3,133	-0.03%
2022/11/23	1	45.90	0	0.00	46.00	1	3,177	0.03%
2022/11/15	0	0.00	4	45.55	46.20	-4	3,176	-0.13%
2022/11/14	0	0.00	2	46.32	46.00	-2	3,231	-0.06%
2022/11/11	4	45.41	2	45.10	44.95	2	3,195	0.06%
2022/11/10	1	44.15	1	43.95	44.45	0	3,173	0.00%
2022/11/09	2	44.30	1	44.55	44.25	1	3,162	0.03%
2022/11/08	1	43.10	0	42.65	42.95	1	3,088	0.03%
2022/11/07	0	41.50	2	41.50	41.65	-2	3,075	-0.06%
2022/11/04	0	41.40	0	0.00	41.55	0	3,092	0.00%
2022/10/25	0	0.00	1	42.25	41.80	-1	3,245	-0.03%
2022/10/20	0	0.00	8	42.40	43.30	-8	3,516	-0.23%
2022/10/18	0	0.00	1	43.50	43.65	-1	3,831	-0.03%
2022/10/17	0	42.35	0	0.00	43.00	0	3,842	0.00%
2022/10/14	0	0.00	1	42.75	43.00	-1	3,880	-0.03%
2022/10/13	0	0.00	1	41.85	40.55	-1	3,890	-0.03%
2022/10/12	1	42.25	1	42.20	42.25	0	3,880	0.00%
2022/10/11	0	0.00	1	42.00	41.90	-1	3,898	-0.03%
2022/10/07	0	0.00	1	43.05	43.05	-1	3,897	-0.03%
2022/10/05	0	0.00	2	43.43	43.25	-2	3,915	-0.05%
2022/10/04	0	0.00	1.2	43.10	43.10	-1.2	3,920	-0.03%
2022/09/29	0.1	40.90	0.1	41.00	40.90	0.1	3,985	0.00%
2022/09/28	3	40.13	1	40.15	40.05	2	4,056	0.05%
2022/09/27	0	40.25	0	0.00	41.70	0	4,059	0.00%
2022/09/26	28	40.86	6	42.15	40.20	22	4,066	0.54%
2022/09/23	6	44.21	7	44.15	43.90	-1	4,046	-0.02%
2022/09/22	0	44.95	0	0.00	45.45	0	4,042	0.00%
2022/09/21	1	45.85	1	45.90	45.65	0	4,062	0.00%
2022/09/20	2	46.50	3	46.70	46.30	-1	4,082	-0.02%
2022/09/19	4	46.49	2	46.33	46.25	2	4,136	0.05%
2022/09/16	4	47.06	1	46.95	46.85	3	4,217	0.07%
2022/09/15	1	48.20	0	0.00	47.80	1	4,268	0.02%
2022/09/14	2	47.93	0	0.00	48.15	2	4,373	0.05%
2022/09/13	7	49.19	0	0.00	48.75	7	4,449	0.16%
2022/09/12	1	49.55	0	0.00	49.35	1	4,608	0.02%
2022/09/08	1	48.40	0	0.00	48.85	1	4,719	0.02%
2022/09/07	0	48.65	0	0.00	48.15	0	4,792	0.00%
2022/09/06	2	48.55	4	49.39	48.50	-2	4,851	-0.04%
2022/09/01	1	51.10	1	51.70	51.60	0	4,929	0.00%
2022/08/31	2	51.70	0	0.00	51.60	2	4,911	0.04%
2022/08/30	0	0.00	1	51.10	51.40	-1	4,966	-0.02%
2022/08/29	6	49.84	4	49.63	49.90	2	4,957	0.04%
2022/08/25	0	0.00	2	51.90	51.80	-2	5,039	-0.04%
2022/08/24	0	0.00	1	51.20	50.60	-1	5,118	-0.02%
2022/08/22	2	52.60	5	51.50	51.30	-3	5,278	-0.06%
2022/08/18	7	51.80	11	51.41	51.30	-4	5,309	-0.08%
2022/08/17	3	52.10	3	51.77	52.30	0	5,316	0.00%
2022/08/16	2	51.45	2	51.50	51.40	0	5,307	0.00%
2022/08/15	0	0.00	6	51.03	51.30	-6	5,343	-0.11%
2022/08/11	2	48.30	2	49.10	49.10	0	5,628	0.00%
2022/08/10	0	0.00	3	48.00	47.60	-3	5,761	-0.05%
2022/08/09	3	47.00	1	47.05	47.35	2	5,969	0.03%
2022/08/08	4	47.48	2	47.30	47.65	2	6,011	0.03%
2022/08/05	7	48.02	1	48.15	48.35	6	6,018	0.10%
2022/08/03	5	47.42	2	47.20	46.95	3	6,057	0.05%
2022/08/02	3	47.58	2	47.75	47.50	1	6,116	0.02%
2022/08/01	0	0.00	5	49.25	49.45	-5	6,186	-0.08%
2022/07/28	1	50.10	0	0.00	48.70	1	6,266	0.02%
2022/07/27	2	49.55	3	49.35	49.65	-1	6,253	-0.02%
2022/07/26	17	53.65	16	52.31	51.60	1	6,171	0.02%
2022/07/22	0	0.00	2	51.10	51.20	-2	5,928	-0.03%
2022/07/20	0	0.00	1	51.10	50.60	-1	6,118	-0.02%
2022/07/15	0	0.00	1	48.30	49.30	-1	6,377	-0.02%
2022/07/13	2	47.40	13	47.63	47.35	-11	6,440	-0.17%
2022/07/12	0	46.50	4	46.25	46.10	-4	6,520	-0.06%
2022/07/11	2	48.95	0	0.00	48.55	2	6,623	0.03%
2022/07/08	1	48.65	0	0.00	48.50	1	6,674	0.01%
2022/07/07	0	0.00	5	47.45	47.85	-5	6,678	-0.07%
2022/07/06	15	46.20	3	45.65	45.65	12	6,726	0.18%
2022/07/05	2	48.83	0	0.00	48.60	2	6,922	0.03%
2022/07/01	1	48.25	3	50.50	47.55	-2	6,997	-0.03%
2022/06/30	1	50.80	1	50.70	50.70	0	6,946	0.00%
2022/06/28	0	0.00	4	52.45	52.40	-4	6,962	-0.06%
2022/06/27	0	0.00	2	52.25	52.10	-2	7,128	-0.03%
2022/06/24	2	51.00	0	0.00	51.00	2	7,542	0.03%
2022/06/23	6	49.15	0	0.00	49.45	6	7,530	0.08%
2022/06/22	3.1	49.83	3	49.73	49.70	0.1	7,538	0.00%
2022/06/21	1.1	50.65	5	50.80	52.00	-3.9	7,515	-0.05%
2022/06/20	3	50.67	8	50.64	49.30	-5	7,558	-0.07%
2022/06/17	2	52.40	5	52.50	52.10	-3	7,487	-0.04%
2022/06/16	5	55.50	2	55.40	53.90	3	7,518	0.04%
2022/06/15	3	57.33	5	56.98	56.50	-2	7,647	-0.03%
2022/06/14	0.7	56.80	4	57.10	57.40	-3.3	7,829	-0.04%
2022/06/13	1.2	57.82	5	57.80	57.50	-3.8	7,996	-0.05%
2022/06/10	11	59.61	0	0.00	59.60	11	8,249	0.13%
2022/06/09	0	0.00	0.1	60.40	60.70	-0.1	8,367	0.00%
2022/06/08	4.1	60.43	10	61.10	60.40	-5.9	8,512	-0.07%
2022/06/07	0	0.00	5	61.70	61.90	-5	8,811	-0.06%
2022/06/06	5	62.60	1	62.30	62.60	4	9,027	0.04%
2022/06/02	7	62.43	0	0.00	62.30	7	9,578	0.07%
2022/06/01	2	62.85	3	62.80	62.90	-1	10,022	-0.01%
2022/05/31	0	0.00	9	64.04	63.50	-9	10,685	-0.08%
2022/05/30	4	64.45	0	0.00	64.10	4	10,894	0.04%
2022/05/27	3	63.07	2	63.25	63.00	1	11,305	0.01%
2022/05/26	6	63.02	1	63.00	62.50	5	11,909	0.04%
2022/05/25	6	62.55	10	62.40	62.60	-4	13,324	-0.03%
2022/05/24	1	62.90	31	62.90	61.40	-30	13,840	-0.22%
2022/05/23	5	62.40	13	63.12	62.50	-8	14,306	-0.06%
2022/05/20	9.1	62.62	31	63.19	63.00	-21.9	15,161	-0.14%
2022/05/19	11	62.98	45	61.67	63.80	-34	15,365	-0.22%
2022/05/18	4.2	62.02	22	62.25	61.80	-17.8	15,854	-0.11%
2022/05/17	1	60.90	21	60.86	62.50	-20	16,321	-0.12%
2022/05/16	3	59.70	0	0.00	59.60	3	17,397	0.02%
2022/05/13	2	58.60	21	59.05	59.10	-19	18,237	-0.10%
2022/05/12	8	57.90	3	57.57	57.50	5	18,911	0.03%
2022/05/11	23	57.97	6	57.78	58.00	17	19,436	0.09%
2022/05/10	8	57.99	21	58.30	58.90	-13	20,231	-0.06%
2022/05/09	0.2	58.90	3	59.07	57.10	-2.8	21,633	-0.01%
2022/05/06	2	60.45	1.1	60.35	60.80	0.9	22,152	0.00%
2022/05/05	1	60.80	1	61.50	60.60	0	22,940	0.00%
2022/05/04	3	59.70	35	60.34	59.60	-32	23,710	-0.13%
2022/05/03	5	60.40	6	59.73	60.50	-1	24,349	0.00%
2022/04/29	5.1	59.31	1	58.70	58.70	4.1	25,173	0.02%
2022/04/28	1.1	59.31	4	58.90	58.90	-2.9	25,896	-0.01%
2022/04/27	40	56.90	36	57.00	57.90	4	27,075	0.01%
2022/04/26	2	59.60	2	59.90	59.20	0	28,268	0.00%
2022/04/25	3.3	59.59	16	59.67	59.10	-12.7	29,290	-0.04%
2022/04/22	8.2	62.05	3	62.07	62.10	5.2	30,060	0.02%
2022/04/21	0.1	62.40	6	62.07	62.10	-6	30,703	-0.02%
2022/04/20	11.2	62.25	3	62.10	62.10	8.2	31,446	0.03%
2022/04/19	7.1	63.13	2	62.95	62.40	5.1	32,364	0.02%
2022/04/18	5	62.26	7	62.16	62.30	-2	33,514	-0.01%
2022/04/15	12	63.12	2	63.80	62.90	10	34,592	0.03%
2022/04/14	1	65.80	0	0.00	65.50	1	35,611	0.00%
2022/04/13	5	65.76	22	65.70	65.80	-17	36,100	-0.05%
2022/04/12	5	65.76	2	64.80	64.80	3	36,756	0.01%
2022/04/11	8	66.15	6	67.45	65.50	2	36,704	0.01%
2022/04/08	12	68.75	8	68.48	68.60	4	36,499	0.01%
2022/04/07	25.1	68.68	3	69.07	68.40	22.1	36,448	0.06%
2022/04/06	0.1	70.20	2	70.40	70.40	-1.9	36,319	-0.01%
2022/04/01	1	71.10	3	70.67	71.20	-2	36,277	-0.01%
2022/03/31	17	72.15	7	71.94	71.50	10	36,243	0.03%
2022/03/30	7	72.70	1	72.70	72.20	6	36,175	0.02%
2022/03/29	27	73.22	46	73.28	73.90	-19	35,984	-0.05%
2022/03/28	14.2	69.77	56	69.57	69.80	-41.8	35,529	-0.12%
2022/03/25	17	70.84	2	71.00	70.70	15	35,455	0.04%
2022/03/24	22	71.90	5.1	72.15	72.10	16.9	35,367	0.05%
2022/03/23	11	72.21	3	72.20	71.60	8	35,323	0.02%
2022/03/22	4	71.73	0	0.00	71.80	4	35,238	0.01%
2022/03/21	17	72.26	11	72.45	72.30	6	35,157	0.02%
2022/03/18	30	70.85	15	70.84	71.80	15	35,096	0.04%
2022/03/17	6	71.12	1	71.40	71.60	5	34,960	0.01%
2022/03/16	14	69.20	7	68.46	68.50	7	34,790	0.02%
2022/03/15	20.1	68.61	14	68.87	69.40	6.1	34,637	0.02%
2022/03/14	8	71.66	10	71.20	71.20	-2	34,394	-0.01%
2022/03/11	12.5	71.18	10	71.37	71.10	2.5	34,263	0.01%
2022/03/10	25.1	70.99	22	71.17	71.00	3.1	34,145	0.01%
2022/03/09	8.1	69.84	14	69.85	69.90	-5.9	33,836	-0.02%
2022/03/08	62	69.49	48	69.02	68.60	14	33,819	0.04%
2022/03/07	8.1	72.12	39	71.38	71.30	-30.9	33,300	-0.09%
2022/03/04	60.2	75.18	29	75.22	74.30	31.2	32,853	0.10%
2022/03/03	23	79.03	15	79.45	78.70	8	32,178	0.02%
2022/03/02	9.1	78.54	13	78.20	78.50	-3.9	31,991	-0.01%
2022/03/01	15	79.86	18	79.22	80.10	-3	31,546	-0.01%
2022/02/25	122.1	81.62	62	80.31	79.00	60.1	30,972	0.19%	大買/
2022/02/24	25	87.61	28	87.19	85.80	-3	29,671	-0.01%
2022/02/23	11	88.54	8	88.78	90.30	3	29,280	0.01%
2022/02/22	26	89.30	42	89.16	86.90	-16	28,803	-0.06%
2022/02/21	30.4	88.88	20	88.83	88.40	10.4	27,971	0.04%
2022/02/18	67.5	89.67	10	89.78	90.30	57.5	27,695	0.21%
2022/02/17	49.6	92.60	11	92.34	92.00	38.6	27,061	0.14%
2022/02/16	79	94.36	64.1	94.41	91.80	15	26,492	0.06%
2022/02/15	49	97.52	66.2	98.77	95.30	-17.2	25,583	-0.07%
2022/02/14	15	99.13	29.1	99.62	100.00	-14.1	25,125	-0.06%
2022/02/11	42	101.35	50.5	100.78	100.00	-8.5	24,836	-0.03%
2022/02/10	77	101.21	53.5	101.64	101.00	23.5	24,267	0.10%
2022/02/09	51.3	101.80	60	100.20	103.50	-8.8	23,517	-0.04%
2022/02/08	43	94.67	43.5	95.41	94.80	-0.5	22,098	0.00%
2022/02/07	16	93.36	19	93.15	93.40	-3	21,517	-0.01%
2022/01/26	31.1	88.98	46	88.56	90.00	-14.9	20,715	-0.07%
2022/01/25	44.5	88.77	10	87.77	86.60	34.5	20,009	0.17%
2022/01/24	63	90.62	18	91.76	90.80	45	19,444	0.23%
2022/01/21	42	94.35	13	93.47	91.80	29	18,561	0.16%
2022/01/20	14	95.16	98	96.42	96.50	-84	17,831	-0.47%
2022/01/19	8	94.18	51	95.06	95.90	-43	16,595	-0.26%
2022/01/18	52.3	94.12	40.1	94.30	91.60	12.2	15,243	0.08%
2022/01/17	10	92.40	6.5	92.00	94.20	3.5	14,151	0.02%
2022/01/14	14	88.15	13	88.45	88.00	1	13,253	0.01%
2022/01/13	48	89.98	27	89.54	88.60	21	12,515	0.17%
2022/01/12	22	96.12	38	92.76	92.70	-16	11,747	-0.14%
2022/01/11	19	93.62	14	94.22	92.70	5	10,845	0.05%
2022/01/10	47	93.17	104	94.03	94.20	-57	9,689	-0.59%	大賣/
2022/01/07	12	87.50	142.2	88.63	89.10	-130.2	8,554	-1.52%	大賣/鉅額交易
2022/01/06	15.1	84.54	29.1	84.88	85.20	-14	7,408	-0.19%
2022/01/05	6	82.18	23.6	82.06	84.10	-17.6	6,874	-0.26%
2022/01/04	0.5	78.20	1	79.20	79.40	-0.5	6,190	-0.01%
2022/01/03	0.5	78.30	1.3	78.45	79.00	-0.8	6,155	-0.01%
2021/12/30	0	0.00	1	76.40	76.70	-1	6,102	-0.02%
2021/12/29	1	77.30	1	77.30	77.10	0	6,164	0.00%
2021/12/28	1	76.90	0	0.00	76.70	1	6,198	0.02%
2021/12/27	2	77.50	0	0.00	77.50	2	6,224	0.03%
2021/12/23	2	76.35	0	0.00	76.80	2	6,263	0.03%
2021/12/21	0	0.00	2	76.20	76.00	-2	6,286	-0.03%
2021/12/20	2	75.80	0	0.00	75.80	2	6,313	0.03%
2021/12/17	2	77.60	0	0.00	76.50	2	6,360	0.03%
2021/12/16	5	77.50	5	78.00	78.10	0	6,379	0.00%
2021/12/15	2	77.00	0	0.00	76.90	2	6,387	0.03%
2021/12/13	0	0.00	1	78.90	79.50	-1	6,391	-0.02%
2021/12/10	1	77.00	0	0.00	77.30	1	6,414	0.02%
2021/12/09	0	0.00	5	79.04	78.50	-5	6,350	-0.08%
2021/12/07	2	79.60	0	0.00	79.30	2	6,251	0.03%
2021/12/06	1	80.10	7	79.93	80.20	-6	6,240	-0.10%
2021/12/03	20	80.59	18	79.63	79.40	2	6,300	0.03%
2021/12/02	15	80.45	24.2	79.83	79.10	-9.2	6,285	-0.15%
2021/12/01	0	0.00	4	79.13	79.60	-4	6,132	-0.07%
2021/11/30	17	78.01	13	78.39	77.40	4	6,133	0.07%
2021/11/29	1	75.10	1	76.00	75.30	0	6,152	0.00%
2021/11/26	6	76.05	2	76.05	76.00	4	6,160	0.06%
2021/11/25	6	78.17	0	0.00	78.00	6	6,182	0.10%
2021/11/24	3	79.50	0	0.00	78.70	3	6,157	0.05%
2021/11/23	3.1	81.31	17	81.37	80.20	-14	6,120	-0.23%
2021/11/22	7	80.26	8	80.98	80.40	-1	5,966	-0.02%
2021/11/19	16	79.66	1	79.40	79.00	15	5,948	0.25%
2021/11/18	0	0.00	256	79.28	79.10	-256	6,018	-4.25%	大賣/鉅額交易
2021/11/17	0	0.00	1	78.00	78.70	-1	6,031	-0.02%
2021/11/16	1	78.70	6	78.37	77.30	-5	6,117	-0.08%
2021/11/15	0	0.00	2	77.90	77.50	-2	6,384	-0.03%
2021/11/12	4	80.75	1	79.40	77.00	3	6,765	0.04%
2021/11/11	1	79.80	0	0.00	80.90	1	6,873	0.01%
2021/11/10	2	79.30	11	79.35	80.90	-9	6,888	-0.13%
2021/11/09	0	0.00	1	76.20	75.90	-1	7,171	-0.01%
2021/11/08	2.5	74.74	0	0.00	76.60	2.5	7,199	0.03%
2021/11/05	0	0.00	6	76.90	76.90	-6	7,218	-0.08%
2021/11/04	0	0.00	3	77.37	76.50	-3	7,294	-0.04%
2021/11/03	1	74.90	0	76.00	76.10	1	7,374	0.01%
2021/11/02	7	75.36	0	0.00	74.80	7	7,505	0.09%
2021/11/01	0	0.00	3.3	76.46	76.80	-3.3	7,560	-0.04%
2021/10/28	0	0.00	10	73.70	73.10	-10	7,627	-0.13%
2021/10/27	0	0.00	2	73.10	72.90	-2	7,781	-0.03%
2021/10/26	11	72.59	0	0.00	71.60	11	8,181	0.13%
2021/10/25	8	71.96	8.6	72.89	72.80	-0.6	8,451	-0.01%
2021/10/22	51	71.93	10.6	72.88	72.60	40.5	8,606	0.47%
2021/10/21	0	0.00	5	72.90	71.80	-5	8,948	-0.06%
2021/10/20	1.5	72.73	0	0.00	72.60	1.5	9,167	0.02%
2021/10/19	5	72.50	196	71.53	72.50	-191	9,722	-1.96%	大賣/鉅額交易
2021/10/15	0	0.00	3	70.00	70.40	-3	9,721	-0.03%
2021/10/12	3	68.40	1	68.10	67.90	2	9,755	0.02%
2021/10/07	0	0.00	1	67.80	69.00	-1	9,784	-0.01%
2021/10/06	8	67.30	5	67.00	67.00	3	9,789	0.03%
2021/10/01	10.1	68.82	10	70.15	68.10	0.1	9,712	0.00%
2021/09/30	0	0.00	5	70.00	71.00	-5	9,687	-0.05%
2021/09/29	6	70.02	1	69.70	70.00	5	9,686	0.05%
2021/09/27	1	73.10	0	0.00	72.30	1	9,687	0.01%
2021/09/24	0	0.00	0.1	72.50	72.40	-0.1	9,693	0.00%
2021/09/23	0	0.00	3	69.20	69.60	-3	9,649	-0.03%
2021/09/22	12	69.90	0	0.00	69.80	12	9,632	0.12%
2021/09/17	4	71.38	1	70.40	71.80	3	9,625	0.03%
2021/09/16	0	71.50	0	0.00	71.10	0	9,620	0.00%
2021/09/15	0	0.00	0.3	71.90	71.80	-0.3	9,620	0.00%
2021/09/14	0	0.00	21	73.20	73.80	-21	9,572	-0.22%
2021/09/13	6	73.77	5	73.10	73.10	1	9,618	0.01%
2021/09/10	8	73.13	6	73.52	73.80	2	9,745	0.02%
2021/09/09	6	72.40	1	72.70	72.80	5	9,923	0.05%
2021/09/08	4.2	72.56	1	72.30	72.00	3.2	10,010	0.03%
2021/09/07	2	74.20	0	0.00	74.30	2	9,933	0.02%
2021/09/06	1	75.00	10	74.90	74.20	-9	9,903	-0.09%
2021/09/03	14	76.24	4.9	76.54	76.60	9.1	9,837	0.09%
2021/09/02	16	76.99	15	77.57	76.80	1	9,771	0.01%
2021/09/01	1	77.50	1	76.40	78.30	0	9,711	0.00%
2021/08/31	1	77.20	12	76.85	77.30	-11	9,659	-0.11%
2021/08/30	0	0.00	1	76.90	76.30	-1	9,577	-0.01%
2021/08/27	1	75.60	3	75.87	76.10	-2	9,578	-0.02%
2021/08/26	12	75.77	3	76.10	75.20	9	9,574	0.09%
2021/08/25	27	76.59	6	76.10	76.50	21	9,540	0.22%
2021/08/24	1	74.60	6	76.30	73.90	-5	9,429	-0.05%
2021/08/23	6.5	75.46	1	74.70	75.70	5.5	9,357	0.06%
2021/08/20	22.1	73.95	5	73.74	73.30	17.1	9,330	0.18%
2021/08/19	13.6	76.48	6	77.43	74.90	7.6	9,186	0.08%
2021/08/18	10	80.62	6	80.50	81.20	4	8,892	0.05%
2021/08/17	16	84.26	16	84.63	84.00	0	8,497	0.00%
2021/08/16	38	82.22	46	83.34	83.90	-8	8,034	-0.10%
2021/08/13	5	81.24	43	82.60	81.40	-38	7,646	-0.50%
2021/08/12	5	74.92	2	75.20	76.00	3	7,064	0.04%
2021/08/11	3	75.00	0	0.00	73.90	3	7,098	0.04%
2021/08/10	3	75.60	0	0.00	74.90	3	7,179	0.04%
2021/08/09	6	78.20	5	78.06	77.40	1	7,331	0.01%
2021/08/06	14.1	80.72	1	82.40	80.80	13.1	7,261	0.18%
2021/08/05	9	84.59	4	85.15	84.00	5	7,248	0.07%
2021/08/04	2	83.80	4	84.53	84.40	-2	7,301	-0.03%
2021/08/03	2	83.65	1	84.80	83.50	1	7,288	0.01%
2021/08/02	0	0.00	16	84.07	84.30	-16	7,256	-0.22%
2021/07/30	9.5	83.91	17	85.55	82.00	-7.5	7,091	-0.11%
2021/07/29	6	82.27	17.5	83.36	83.80	-11.5	6,713	-0.17%
2021/07/28	11	78.95	2	77.65	79.40	9	6,486	0.14%
2021/07/27	19	81.88	102	83.78	81.70	-83	6,537	-1.27%	大賣/
2021/07/26	19.1	81.17	29	81.99	82.30	-9.9	6,339	-0.16%
2021/07/23	9	80.31	57	82.02	80.20	-48	6,147	-0.78%
2021/07/22	1	74.00	3	74.70	75.20	-2	5,639	-0.04%
2021/07/21	12	71.43	0	0.00	71.20	12	5,646	0.21%
2021/07/20	7	72.29	1	73.40	72.10	6	5,685	0.11%
2021/07/19	3	75.20	6	74.92	74.80	-3	5,711	-0.05%
2021/07/16	1	76.40	0	0.00	76.00	1	5,860	0.02%
2021/07/15	15	75.90	0	0.00	76.00	15	6,155	0.24%
2021/07/14	12	76.23	3	75.97	75.90	9	6,469	0.14%
2021/07/13	1	77.40	11	78.99	77.50	-10	6,575	-0.15%
2021/07/09	11	76.30	0	0.00	76.30	11	6,595	0.17%
2021/07/07	0	0.00	1	77.00	77.00	-1	6,822	-0.01%
2021/07/05	1	79.20	8	79.00	79.10	-7	7,200	-0.10%
2021/07/02	0	0.00	1	77.80	77.80	-1	7,272	-0.01%
2021/07/01	2	76.75	20	77.72	76.70	-18	7,342	-0.25%
2021/06/30	1	78.30	0	0.00	78.50	1	7,399	0.01%
2021/06/29	0	77.40	0	0.00	77.50	0	7,484	0.00%
2021/06/28	1	78.80	1	78.30	78.20	0	7,517	0.00%
2021/06/25	1	80.80	5	80.00	79.60	-4	7,529	-0.05%
2021/06/24	0	0.00	2	79.95	79.70	-2	7,529	-0.03%
2021/06/23	0	0.00	4	79.70	79.40	-4	7,520	-0.05%
2021/06/22	4	79.73	4	79.00	79.40	0	7,527	0.00%
2021/06/21	1.2	79.94	12	80.53	79.70	-10.8	7,593	-0.14%
2021/06/18	18	80.99	16	78.67	78.20	2	7,613	0.03%
2021/06/17	30	78.10	8	77.74	80.00	22	7,505	0.29%
2021/06/16	6	76.95	6	76.68	76.60	0	7,592	0.00%
2021/06/15	6	76.57	60.1	77.00	77.50	-54.1	7,667	-0.71%
2021/06/11	0	0.00	1	75.90	76.30	-1	7,731	-0.01%
2021/06/10	1	74.70	1	74.80	75.20	0	7,783	0.00%
2021/06/09	5	75.60	5	74.60	74.60	0	7,867	0.00%
2021/06/08	1	77.00	1	76.70	76.10	0	7,877	0.00%
2021/06/07	5	74.84	31	76.36	77.00	-26	7,884	-0.33%
2021/06/04	0	0.00	1	75.10	75.10	-1	7,892	-0.01%
2021/06/03	1	77.00	2	77.60	76.50	-1	7,972	-0.01%
2021/06/02	1	75.70	2	75.60	76.30	-1	8,151	-0.01%
2021/06/01	0	0.00	3	76.50	75.90	-3	8,275	-0.04%
2021/05/31	1	77.10	1	76.10	75.50	0	8,555	0.00%
2021/05/28	0	0.00	6	75.17	76.00	-6	9,043	-0.07%
2021/05/27	0	0.00	3	72.70	73.10	-3	9,086	-0.03%
2021/05/26	1	72.70	3.4	72.80	73.10	-2.4	9,156	-0.03%
2021/05/25	10	70.99	5	70.81	70.80	5	9,256	0.05%
2021/05/24	0	0.00	6	70.37	70.90	-6	9,310	-0.06%
2021/05/21	9	69.86	58	69.14	69.30	-49	9,384	-0.52%
2021/05/20	3	69.27	6	68.75	69.10	-3	9,449	-0.03%
2021/05/19	32	66.75	13	66.96	66.80	19	9,421	0.20%
2021/05/18	131	66.98	82	65.97	68.20	49	9,433	0.52%	大買/
2021/05/17	66	64.95	63	65.58	64.80	3	9,396	0.03%
2021/05/14	4	62.65	2	61.30	61.80	2	9,156	0.02%
2021/05/13	21	61.59	5	60.84	61.80	16	9,102	0.18%
2021/05/12	146	67.57	104	66.58	64.20	42	9,007	0.47%	大買/大賣/
2021/05/11	3	72.10	87	71.31	71.20	-84	8,858	-0.95%
2021/05/10	3	75.97	0	0.00	76.30	3	8,857	0.03%
2021/05/07	0	0.00	3	74.03	74.90	-3	8,907	-0.03%
2021/05/06	4	72.95	3	72.97	72.90	1	9,028	0.01%
2021/05/05	25	72.24	7	72.89	72.00	18	9,040	0.20%
2021/05/04	42	74.86	4	72.73	73.00	38	9,100	0.42%
2021/05/03	38	78.92	11	79.10	77.90	27	9,052	0.30%
2021/04/29	11	80.71	6.2	81.45	80.80	4.8	9,174	0.05%
2021/04/28	11.6	81.16	1	81.30	81.30	10.6	9,278	0.11%
2021/04/27	18	81.63	5	81.86	81.70	13	9,791	0.13%
2021/04/26	8	82.34	60	82.33	82.10	-52	9,888	-0.53%
2021/04/23	3.5	82.61	0	0.00	82.70	3.5	9,983	0.04%
2021/04/22	2	83.45	53	84.50	82.30	-51	10,015	-0.51%
2021/04/21	20	83.81	3.2	84.89	83.40	16.8	9,934	0.17%
2021/04/20	8	85.66	7	85.97	86.00	1	9,803	0.01%
2021/04/19	4	83.30	8	84.08	84.00	-4	9,789	-0.04%
2021/04/16	0	0.00	2	81.90	81.90	-2	9,788	-0.02%
2021/04/15	13	81.67	0.5	81.90	82.20	12.5	9,946	0.13%
2021/04/14	0.2	80.80	6	81.25	81.20	-5.8	10,053	-0.06%
2021/04/13	32	82.08	7	82.21	81.60	25	10,045	0.25%
2021/04/12	90.3	83.22	84	82.08	82.30	6.3	10,087	0.06%
2021/04/09	84	84.67	11.5	84.50	83.60	72.5	10,053	0.72%
2021/04/08	19	83.29	2	83.10	82.90	17	9,934	0.17%
2021/04/07	0	0.00	1	83.50	82.70	-1	9,982	-0.01%
2021/04/06	0	0.00	1	82.90	82.90	-1	10,037	-0.01%
2021/04/01	9.2	81.74	1.5	81.87	81.70	7.7	10,090	0.08%
2021/03/31	8.1	82.28	0	0.00	82.10	8.1	10,134	0.08%
2021/03/30	0	0.00	0.5	83.20	83.00	-0.5	10,210	0.00%
2021/03/29	29	83.66	0.5	83.50	83.50	28.5	10,311	0.28%
2021/03/26	0.7	83.61	3	84.17	84.30	-2.3	10,426	-0.02%
2021/03/25	15	82.99	0	0.00	83.00	15	10,576	0.14%
2021/03/24	48.1	83.02	0	0.00	83.10	48.1	10,717	0.45%
2021/03/23	1	85.30	0	0.00	84.10	1	10,757	0.01%
2021/03/22	117	83.32	4.3	83.50	84.50	112.7	10,753	1.05%	大買/鉅額交易
2021/03/19	8	83.93	1	83.90	83.70	7	10,853	0.06%
2021/03/18	1	86.10	1.4	86.02	85.70	-0.4	10,791	0.00%
2021/03/17	2	85.00	40	85.30	84.80	-38	10,871	-0.35%
2021/03/16	0	0.00	1	84.90	85.00	-1	10,968	-0.01%
2021/03/15	20	83.80	20	83.80	84.70	0	11,109	0.00%
2021/03/12	21	83.79	3.5	83.94	83.70	17.5	11,217	0.16%
2021/03/09	17	81.98	9	82.13	82.30	8	11,808	0.07%
2021/03/08	44	84.00	3	84.40	83.10	41	11,923	0.34%
2021/03/05	159	86.46	44	86.35	86.00	115	11,813	0.97%	大買/鉅額交易
2021/03/04	106	89.22	214	88.48	88.00	-108	11,800	-0.92%	大買/大賣/鉅額交易
2021/03/03	26	87.87	28.5	88.26	86.90	-2.5	11,497	-0.02%
2021/03/02	1	85.00	5	85.72	84.70	-4	10,728	-0.04%
2021/02/26	44.1	85.17	7	85.06	85.80	37.1	10,785	0.34%
2021/02/25	81	86.47	14.2	86.13	86.10	66.8	10,882	0.61%
2021/02/24	2	85.85	13	85.62	85.50	-11	10,861	-0.10%
2021/02/23	5	85.34	16.7	85.17	85.50	-11.7	10,941	-0.11%
2021/02/22	37	85.28	7.6	85.53	85.20	29.4	11,050	0.27%
2021/02/19	0.2	84.80	2	84.90	84.00	-1.8	11,093	-0.02%
2021/02/18	10.2	83.80	6.1	84.16	83.80	4	11,244	0.04%
2021/02/17	8.3	83.66	9.3	83.62	84.20	-1	11,427	-0.01%
2021/02/05	1	80.90	8.5	80.66	80.60	-7.5	11,468	-0.07%
2021/02/04	12	80.27	8	80.00	80.00	4	11,811	0.03%
2021/02/03	44.2	80.43	0	0.00	80.40	44.2	12,214	0.36%
2021/02/02	11	80.95	6.6	81.70	81.20	4.5	12,580	0.04%
2021/02/01	4.5	80.58	3	81.07	80.80	1.5	12,892	0.01%
2021/01/29	5	83.12	5	83.38	82.50	0	13,188	0.00%
2021/01/28	7.3	82.96	7.5	83.47	83.10	-0.2	13,491	0.00%
2021/01/27	12	84.03	0	0.00	84.90	12	13,657	0.09%
2021/01/26	106	85.57	8.2	84.86	83.80	97.9	14,290	0.68%	大買/
2021/01/25	0.1	86.00	8	86.18	86.20	-8	14,724	-0.05%
2021/01/22	89	87.70	89	87.99	88.30	0	15,040	0.00%
2021/01/21	10	86.18	2.3	86.00	85.20	7.8	14,644	0.05%
2021/01/20	36	86.34	31.7	88.10	85.00	4.3	14,981	0.03%
2021/01/19	12.3	82.96	176.1	83.68	84.00	-163.8	12,243	-1.34%	大賣/鉅額交易
2021/01/18	0	0.00	3	81.87	82.30	-3	12,257	-0.02%
2021/01/15	1.1	79.63	6	81.17	79.90	-4.9	12,353	-0.04%
2021/01/14	1	82.70	1	82.00	82.30	0	13,122	0.00%
2021/01/13	4.6	80.02	10.6	80.77	80.50	-6	14,496	-0.04%
2021/01/12	23.8	79.77	15.8	78.34	77.40	8	15,443	0.05%
2021/01/11	5.4	83.04	3.4	83.23	82.80	1.9	13,101	0.01%
2021/01/08	17.1	84.28	5	84.74	84.50	12.1	15,124	0.08%