富采 (3714)-元富-西松券商分點個股進出

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
44.10
漲跌
▼0.45
漲幅
-1.01%
成交量
1,931張
產業
上市光電類股
583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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/12/10	0	0.00	1	44.80	44.55	-1	3,478	-0.03%
2024/12/03	2	47.18	6	47.35	47.05	-4	3,558	-0.11%
2024/11/26	0	0.00	0.5	46.15	46.25	-0.5	3,506	-0.01%
2024/11/22	0	0.00	13	47.20	46.10	-13	3,494	-0.37%
2024/11/20	10	44.90	2	45.25	44.80	8	3,423	0.23%
2024/11/19	0	0.00	0	44.80	44.55	0	3,410	0.00%
2024/11/18	1	44.90	0	0.00	44.50	1	3,402	0.03%
2024/11/15	10.5	44.81	0	0.00	45.00	10.5	3,393	0.31%
2024/11/11	3	45.98	7	45.90	45.40	-4	3,370	-0.12%
2024/11/08	2	48.00	0.1	47.75	47.10	2	3,320	0.06%
2024/11/07	10	48.05	0	0.00	48.05	10	3,242	0.31%
2024/11/06	0	47.85	4	48.10	47.35	-4	3,216	-0.12%
2024/11/05	19	48.03	0	0.00	47.90	19	3,177	0.60%
2024/11/04	0	0.00	6	48.00	47.40	-6	3,119	-0.19%
2024/10/30	0	0.00	1	47.10	46.75	-1	3,156	-0.03%
2024/10/29	3	46.50	0	0.00	46.50	3	3,151	0.10%
2024/10/25	0	0.00	1	47.80	47.15	-1	3,100	-0.03%
2024/10/22	2	48.10	2	47.88	48.00	0	3,033	0.00%
2024/10/21	0	0.00	1	47.65	48.35	-1	3,044	-0.03%
2024/10/18	0	0.00	24	47.85	47.35	-24	3,006	-0.80%
2024/10/17	16	47.09	9	47.30	46.65	7	2,910	0.24%
2024/10/16	10	46.44	5	46.50	47.00	5	2,763	0.18%
2024/10/11	0	0.00	2	45.60	44.75	-2	2,654	-0.08%
2024/10/09	0.1	44.46	10	44.55	44.00	-9.9	2,639	-0.37%
2024/10/07	3	46.60	0	0.00	46.55	3	2,618	0.11%
2024/10/04	2	46.40	1	46.20	46.10	1	2,614	0.04%
2024/09/27	1	45.90	1	45.70	45.50	0	2,681	0.00%
2024/09/26	2	46.58	6	45.12	45.05	-4	2,676	-0.15%
2024/09/25	11	47.24	2	47.00	46.80	9	2,611	0.34%
2024/09/24	2	45.73	1	45.40	45.95	1	2,437	0.04%
2024/09/23	23	46.32	10	46.31	46.10	13	2,397	0.54%
2024/09/20	3	44.73	5	44.60	45.15	-2	2,219	-0.09%
2024/09/18	10	43.80	0.2	43.60	43.20	9.8	2,129	0.46%
2024/09/09	2	40.45	2	40.70	40.90	0	2,110	0.00%
2024/09/06	2	40.33	1	41.30	41.20	1	2,095	0.05%
2024/09/04	0.1	39.20	0	0.00	38.95	0.1	2,044	0.00%
2024/09/02	1	41.80	1	41.35	41.25	0	2,113	0.00%
2024/08/30	0	0.00	27	41.01	42.10	-27	2,166	-1.25%
2024/08/19	0.1	40.35	0	0.00	40.05	0.1	2,746	0.00%
2024/08/12	5	38.45	0	0.00	38.75	5	2,953	0.17%
2024/08/06	5	36.80	0	0.00	38.15	5	2,983	0.17%
2024/08/05	11.1	38.10	0	0.00	37.60	11.1	2,954	0.38%
2024/08/02	1	40.80	0	0.00	40.75	1	2,920	0.03%
2024/07/30	4.1	40.50	0	0.00	41.10	4.1	3,033	0.14%
2024/07/19	0.1	43.40	0	0.00	43.20	0.1	3,199	0.00%
2024/07/09	0	0.00	2	44.98	45.10	-2	3,109	-0.06%
2024/07/08	0.1	45.80	0	0.00	46.20	0.1	3,106	0.00%
2024/07/05	0	0.00	2	45.68	46.30	-2	3,148	-0.06%
2024/07/04	1	44.95	1	44.95	44.95	0	3,091	0.00%
2024/07/03	0	0.00	2	43.40	43.60	-2	3,059	-0.07%
2024/07/01	1	43.25	0	0.00	43.00	1	3,041	0.03%
2024/06/25	0	43.87	0	0.00	43.85	0	3,023	0.00%
2024/06/21	2	45.05	0	0.00	45.10	2	3,055	0.07%
2024/06/20	0	0.00	0.3	45.05	45.20	-0.3	3,045	-0.01%
2024/06/19	0.1	44.91	1	45.25	44.70	-0.9	3,048	-0.03%
2024/06/18	0	0.00	1	45.25	45.50	-1	3,035	-0.03%
2024/06/17	1.1	45.24	0	0.00	45.25	1.1	3,042	0.03%
2024/06/14	0	0.00	2	44.60	44.55	-2	3,036	-0.07%
2024/06/12	0.1	43.40	0	0.00	43.40	0.1	3,042	0.00%
2024/06/11	2	44.23	0.6	43.75	43.70	1.4	3,054	0.05%
2024/06/07	1	44.85	3.5	44.03	44.95	-2.5	3,040	-0.08%
2024/05/30	0.1	46.65	0	0.00	45.10	0.1	3,014	0.00%
2024/05/28	1	48.45	5	48.55	48.40	-4	2,912	-0.14%
2024/05/14	0	0.00	1	43.25	42.80	-1	2,512	-0.04%
2024/05/10	0	0.00	1	42.70	43.00	-1	2,501	-0.04%
2024/05/09	1	43.40	0	0.00	43.45	1	2,468	0.04%
2024/05/03	1	43.20	1	42.55	42.60	0	2,330	0.00%
2024/05/02	0	0.00	2	42.98	43.20	-2	2,301	-0.09%
2024/04/26	0	41.50	2	41.00	41.15	-2	2,234	-0.09%
2024/04/24	0	0.00	1	40.10	40.30	-1	2,143	-0.05%
2024/04/19	1	39.35	0	0.00	38.55	1	2,174	0.05%
2024/04/15	0	0.00	1	40.30	40.20	-1	2,150	-0.05%
2024/04/12	1	40.00	0	0.00	40.10	1	2,277	0.04%
2024/04/10	1	39.90	0	0.00	39.90	1	2,195	0.05%
2024/04/09	0.1	39.40	0	0.00	39.05	0.1	2,189	0.00%
2024/04/08	0	0.00	1	38.55	38.55	-1	2,167	-0.05%
2024/03/27	1	38.95	1	39.15	39.00	0	2,225	0.00%
2024/03/26	1	39.10	0	0.00	38.60	1	2,198	0.05%
2024/03/25	0	0.00	0	40.00	39.80	0	2,143	0.00%
2024/03/22	0	0.00	2	40.10	40.05	-2	2,130	-0.09%
2024/03/20	2	39.83	1	40.00	39.90	1	2,123	0.05%
2024/03/19	1	39.85	0	0.00	39.90	1	2,111	0.05%
2024/03/18	0.1	40.00	0	0.00	40.00	0.1	2,096	0.00%
2024/03/15	0	0.00	1	39.80	39.65	-1	2,075	-0.05%
2024/03/14	1	40.00	0	0.00	39.90	1	2,045	0.05%
2024/03/12	1	40.70	0.1	40.70	41.00	0.9	2,006	0.04%
2024/03/08	4	40.44	1	40.05	40.15	3	1,979	0.15%
2024/03/06	0	41.80	0	0.00	41.95	0	1,868	0.00%
2024/03/04	0.1	41.60	0	0.00	41.50	0.1	1,815	0.00%
2024/03/01	2	42.20	0	0.00	42.00	2	1,773	0.11%
2024/02/29	1	42.60	0	0.00	42.90	1	1,732	0.06%
2024/02/26	8	43.46	5	44.10	43.45	3	1,700	0.18%
2024/02/23	1.1	44.46	0	0.00	44.30	1.1	1,672	0.06%
2024/02/19	1	45.20	55	45.21	45.10	-54	1,666	-3.24%
2024/02/16	2	43.53	2	43.85	43.70	0	1,655	0.00%
2024/02/15	0	0.00	2	42.85	43.35	-2	1,639	-0.12%
2024/02/05	22	41.86	0	0.00	41.95	22	1,596	1.38%
2024/01/31	20	42.30	0	0.00	42.05	20	1,576	1.27%
2024/01/29	0	0.00	4	42.65	42.60	-4	1,565	-0.26%
2024/01/22	0	0.00	8	42.09	42.60	-8	1,614	-0.50%
2024/01/18	0	0.00	3	42.97	42.50	-3	1,564	-0.19%
2024/01/16	1	43.75	0	0.00	43.65	1	1,514	0.07%
2024/01/10	1	44.75	0	0.00	44.50	1	1,561	0.06%
2024/01/09	0	0.00	1	45.25	45.25	-1	1,551	-0.06%
2024/01/08	2	47.55	3.8	46.99	46.60	-1.8	1,523	-0.12%
2024/01/05	0	45.20	1	45.50	45.60	-1	1,389	-0.07%
2024/01/04	1	44.80	1	45.10	44.70	0	1,385	0.00%
2024/01/03	0	0.00	5	45.25	45.05	-5	1,395	-0.36%
2024/01/02	2	46.23	2	46.40	46.35	0	1,371	0.00%
2023/12/29	5	46.17	0	0.00	46.30	5	1,373	0.36%
2023/12/28	1	45.80	1	46.15	46.15	0	1,391	0.00%
2023/12/27	3	46.48	5	46.30	46.25	-2	1,379	-0.15%
2023/12/12	0	44.25	0	0.00	44.25	0	1,256	0.00%
2023/12/07	2	44.70	0	0.00	44.25	2	1,277	0.16%
2023/12/04	0	0.00	1	46.00	45.60	-1	1,269	-0.08%
2023/11/30	0	0.00	0.5	45.65	45.85	-0.5	1,280	-0.04%
2023/11/29	0	0.00	20	45.85	45.85	-20	1,280	-1.56%
2023/11/28	10	45.60	0	0.00	45.75	10	1,292	0.77%
2023/11/24	30	45.80	10	45.60	45.60	20	1,284	1.56%
2023/11/23	0	0.00	1	45.45	45.35	-1	1,285	-0.08%
2023/11/20	0.2	45.05	0	0.00	45.05	0.2	1,259	0.02%
2023/11/15	4	44.45	4	44.60	44.55	0	1,253	0.00%
2023/11/10	0	0.00	1	43.15	42.65	-1	1,257	-0.08%
2023/11/09	1	43.25	0	0.00	43.15	1	1,263	0.08%
2023/11/08	0	0.00	10	43.74	43.65	-10	1,303	-0.77%
2023/11/06	10	43.75	0	0.00	43.65	10	1,361	0.73%
2023/10/27	0	0.00	1	41.95	41.65	-1	1,575	-0.06%
2023/10/26	1	41.80	0	0.00	41.70	1	1,598	0.06%
2023/10/18	10	42.63	0	0.00	43.40	10	1,650	0.61%
2023/09/11	1	45.65	0	0.00	45.30	1	2,084	0.05%
2023/09/05	0	0.00	0.3	46.30	46.40	-0.3	2,265	-0.01%
2023/09/01	3	46.77	1	46.80	46.70	2	2,337	0.09%
2023/08/28	0	0.00	1	44.90	44.60	-1	2,465	-0.04%
2023/08/24	0	0.00	10	45.33	45.00	-10	2,643	-0.38%
2023/08/18	1	44.90	0	0.00	45.00	1	2,675	0.04%
2023/08/16	0	0.00	3	44.50	44.70	-3	2,684	-0.11%
2023/08/15	0	0.00	2	45.35	45.20	-2	2,670	-0.07%
2023/08/14	1	45.25	4	45.25	45.25	-3	2,674	-0.11%
2023/08/10	0	0.00	1	47.31	46.85	-1	2,652	-0.04%
2023/08/08	1	48.15	0	0.00	48.10	1	2,635	0.04%
2023/08/07	0	0.00	5	49.40	49.20	-5	2,614	-0.19%
2023/08/02	15	50.73	0	0.00	50.80	15	2,582	0.58%
2023/08/01	8	52.43	8	51.76	51.60	0	2,620	0.00%
2023/07/28	0	0.00	35	49.66	49.55	-35	2,500	-1.40%
2023/07/27	0	0.00	0	49.30	49.95	0	2,504	0.00%
2023/07/26	1	49.25	0	0.00	48.80	1	2,499	0.04%
2023/07/25	0	0.00	1.1	48.59	48.50	-1.1	2,515	-0.04%
2023/07/24	0	0.00	5	48.75	48.45	-5	2,521	-0.20%
2023/07/18	0	0.00	10	49.65	49.50	-10	2,641	-0.38%
2023/07/17	1	49.85	0	0.00	50.50	1	2,696	0.04%
2023/07/14	1	49.00	0	0.00	48.90	1	2,714	0.04%
2023/07/07	20	49.50	0	0.00	49.45	20	2,932	0.68%
2023/07/06	0	0.00	11	50.75	50.30	-11	2,992	-0.37%
2023/07/05	12	52.23	2.4	51.66	51.10	9.6	2,980	0.32%
2023/06/29	0	0.00	1	51.80	51.40	-1	3,105	-0.03%
2023/06/28	1	51.70	0	0.00	51.20	1	3,222	0.03%
2023/06/27	0	0.00	1	51.80	51.50	-1	3,327	-0.03%
2023/06/20	1	53.80	1	53.20	53.10	0	4,202	0.00%
2023/06/19	24	53.74	10	53.90	53.80	14	4,263	0.33%
2023/06/16	11	52.01	11	52.65	52.20	0	4,183	0.00%
2023/06/15	0	0.00	1.5	51.80	51.70	-1.5	4,154	-0.04%
2023/06/14	10	52.40	6	52.73	52.40	4	4,132	0.10%
2023/06/13	0	0.00	30	52.93	53.00	-30	4,031	-0.74%
2023/06/12	1	52.70	1	51.70	51.90	0	4,001	0.00%
2023/06/09	0	0.00	12	52.51	52.50	-12	3,996	-0.30%
2023/06/07	0	0.00	13	53.10	53.00	-13	4,021	-0.32%
2023/06/06	20	52.85	11	52.70	52.70	9	4,001	0.22%
2023/06/05	6	52.75	1	52.20	52.60	5	4,025	0.12%
2023/06/02	11	51.44	2	51.60	51.40	9	4,000	0.22%
2023/06/01	1	51.60	2	51.50	51.60	-1	4,083	-0.02%
2023/05/31	1	51.20	0	0.00	51.20	1	4,171	0.02%
2023/05/30	14	51.54	3	50.60	51.70	11	4,221	0.26%
2023/05/29	0	50.00	0	0.00	49.90	0	4,183	0.00%
2023/05/26	3	49.78	1	49.60	49.30	2	4,208	0.05%
2023/05/25	0	0.00	1	49.70	49.80	-1	4,252	-0.02%
2023/05/24	2	49.73	1	49.75	49.70	1	4,264	0.02%
2023/05/18	0	0.00	0	48.35	48.45	0	4,275	0.00%
2023/05/12	0	0.00	1	47.05	47.05	-1	4,265	-0.02%
2023/05/08	2	47.68	0	0.00	47.60	2	4,328	0.05%
2023/05/04	0	0.00	5	49.45	49.60	-5	4,358	-0.11%
2023/04/28	2	49.65	0	0.00	49.90	2	4,512	0.04%
2023/04/25	1	50.80	0	50.00	49.70	1	4,496	0.02%
2023/04/24	1	51.60	1	51.80	51.60	0	4,486	0.00%
2023/04/21	2	52.25	2	52.40	51.00	0	4,586	0.00%
2023/04/20	0	0.00	1	52.70	52.30	-1	4,709	-0.02%
2023/04/19	1	54.40	0	0.00	53.60	1	4,712	0.02%
2023/04/18	1	54.00	1	54.70	53.90	0	4,725	0.00%
2023/04/17	1	53.70	1	53.70	53.90	0	4,702	0.00%
2023/04/12	10	53.70	0	0.00	53.80	10	4,575	0.22%
2023/04/11	6	54.13	6	53.75	54.20	0	4,542	0.00%
2023/04/10	1	52.80	2	52.30	52.20	-1	4,466	-0.02%
2023/04/07	0.2	52.50	0	0.00	52.40	0.2	4,439	0.00%
2023/03/31	3	53.50	3	53.70	53.20	0	4,374	0.00%
2023/03/29	3	54.07	0	0.00	53.10	3	4,316	0.07%
2023/03/28	11	53.99	1	54.10	53.30	10	4,231	0.24%
2023/03/27	18.1	55.53	6.2	55.80	54.00	11.9	4,160	0.28%
2023/03/24	6	53.10	19	54.99	55.70	-13	3,841	-0.34%
2023/03/23	13	51.44	1	50.60	50.70	12	3,376	0.36%
2023/03/22	14	50.29	21	50.14	51.00	-7	3,377	-0.21%
2023/03/21	0	0.00	8	49.55	49.25	-8	3,369	-0.24%
2023/03/20	18	48.37	0	0.00	48.80	18	3,368	0.53%
2023/03/16	1	48.00	1	47.70	47.75	0	3,406	0.00%
2023/03/10	11	48.95	0	0.00	48.50	11	3,450	0.32%
2023/03/09	10	50.20	1	50.10	50.00	9	3,442	0.26%
2023/03/08	0	50.80	5	50.70	51.10	-5	3,450	-0.14%
2023/03/07	1	50.20	1	50.50	50.50	0	3,408	0.00%
2023/03/03	38	47.18	49	48.16	48.65	-11	3,309	-0.33%
2023/03/01	11	47.02	1	47.20	47.15	10	3,136	0.32%
2023/02/24	1	49.25	1	49.20	49.15	0	3,040	0.00%
2023/02/23	70	49.79	72	50.81	50.10	-2	3,013	-0.07%
2023/02/22	1	49.35	1	49.20	49.15	0	2,991	0.00%
2023/02/21	1	50.40	0	0.00	50.10	1	3,012	0.03%
2023/02/20	3	50.30	13	50.18	50.40	-10	3,075	-0.33%
2023/02/17	11	49.55	1	49.95	49.80	10	3,135	0.32%
2023/02/16	1	49.15	1	49.25	49.40	0	3,203	0.00%
2023/02/15	0	0.00	9	48.83	48.35	-9	3,309	-0.27%
2023/02/09	0	0.00	0.1	49.75	49.50	-0.1	3,584	0.00%
2023/02/08	1	50.40	3	50.43	50.30	-2	3,610	-0.06%
2023/02/07	0	0.00	4	49.73	50.40	-4	3,610	-0.11%
2023/02/06	4	50.75	0	0.00	50.20	4	3,620	0.11%
2023/02/03	0	0.00	2	50.70	50.50	-2	3,572	-0.06%
2023/02/02	2	50.90	3	51.30	51.00	-1	3,538	-0.03%
2023/01/30	2	49.40	1	49.80	49.15	1	3,377	0.03%
2023/01/17	1	48.80	0	0.00	48.75	1	3,342	0.03%
2023/01/16	0	0.00	0.5	48.90	48.75	-0.5	3,342	-0.01%
2023/01/13	0	0.00	1	48.90	48.85	-1	3,331	-0.03%
2023/01/12	1	50.20	0	0.00	49.30	1	3,357	0.03%
2023/01/11	16	50.64	7	50.43	50.20	9	3,330	0.27%
2023/01/10	1	49.65	11	49.95	50.10	-10	3,233	-0.31%
2023/01/06	4	46.53	4	46.31	46.25	0	3,021	0.00%
2022/12/30	0	0.00	0.1	45.10	44.75	-0.1	2,972	0.00%
2022/12/29	0	0.00	20	44.70	44.90	-20	2,986	-0.67%
2022/12/28	0	0.00	0.1	46.15	45.60	-0.1	3,008	0.00%
2022/12/21	0	0.00	1	47.25	47.00	-1	3,128	-0.03%
2022/12/20	0	0.00	1	48.40	46.75	-1	3,162	-0.03%
2022/12/16	1	48.30	3	48.45	48.70	-2	3,311	-0.06%
2022/12/15	20	49.30	0	0.00	48.85	20	3,281	0.61%
2022/12/14	4	48.44	33	49.00	49.20	-29	3,271	-0.89%
2022/12/13	1	48.00	0	0.00	48.25	1	3,195	0.03%
2022/12/07	13	46.20	16	46.51	46.10	-3	3,151	-0.10%
2022/12/06	23	47.61	0	0.00	47.10	23	3,142	0.73%
2022/12/05	20	48.50	0	0.00	48.25	20	3,117	0.64%
2022/11/30	0	0.00	1	47.00	47.00	-1	3,108	-0.03%
2022/11/16	0	0.00	1	46.25	46.50	-1	3,187	-0.03%
2022/11/15	0	0.00	6	45.78	46.20	-6	3,176	-0.19%
2022/11/14	3	45.95	1	46.30	46.00	2	3,231	0.06%
2022/11/09	6	44.08	1	44.30	44.25	5	3,162	0.16%
2022/11/08	0	43.00	1	43.35	42.95	-1	3,088	-0.03%
2022/11/07	1	41.80	0	0.00	41.65	1	3,075	0.03%
2022/10/13	1	42.80	1	42.10	40.55	0	3,890	0.00%
2022/10/11	1	41.90	0	0.00	41.90	1	3,898	0.03%
2022/10/05	0	0.00	1	44.20	43.25	-1	3,915	-0.03%
2022/10/03	0	0.00	1.2	41.23	41.65	-1.2	3,915	-0.03%
2022/09/30	2	40.25	2	39.85	41.45	0	3,944	0.00%
2022/09/29	4	40.80	0	0.00	40.90	4	3,985	0.10%
2022/09/27	1	41.70	0.2	40.50	41.70	0.8	4,059	0.02%
2022/09/26	1	42.00	18.1	40.30	40.20	-17.1	4,066	-0.42%
2022/09/23	7	44.49	11	44.73	43.90	-4	4,046	-0.10%
2022/09/22	4	45.10	0	0.00	45.45	4	4,042	0.10%
2022/09/21	0	0.00	1	45.75	45.65	-1	4,062	-0.02%
2022/09/16	0	0.00	4	47.05	46.85	-4	4,217	-0.09%
2022/09/15	4	48.20	0	0.00	47.80	4	4,268	0.09%
2022/09/14	0	0.00	4	47.90	48.15	-4	4,373	-0.09%
2022/09/08	0	0.00	1	48.75	48.85	-1	4,719	-0.02%
2022/09/07	4	48.18	0	0.00	48.15	4	4,792	0.08%
2022/09/01	1	51.60	1	51.60	51.60	0	4,929	0.00%
2022/08/31	0	0.00	1	51.12	51.60	-1	4,911	-0.02%
2022/08/30	1	51.10	0	0.00	51.40	1	4,966	0.02%
2022/08/26	0	0.00	1	52.30	51.60	-1	4,968	-0.02%
2022/08/24	0	0.00	1	50.70	50.60	-1	5,118	-0.02%
2022/08/23	1	50.60	4	50.70	50.90	-3	5,206	-0.06%
2022/08/19	10	52.80	14	52.71	52.70	-4	5,298	-0.08%
2022/08/18	1	52.30	0	0.00	51.30	1	5,309	0.02%
2022/08/17	3	52.07	1	52.00	52.30	2	5,316	0.04%
2022/08/15	1	50.80	2	51.10	51.30	-1	5,343	-0.02%
2022/08/12	8	50.30	2	50.23	50.40	6	5,469	0.11%
2022/08/11	16	49.04	1	48.70	49.10	15	5,628	0.27%
2022/08/10	20	47.95	0	0.00	47.60	20	5,761	0.35%
2022/08/09	1	47.55	1	47.20	47.35	0	5,969	0.00%
2022/08/03	2	47.43	3	47.10	46.95	-1	6,057	-0.02%
2022/08/02	1	47.40	0	0.00	47.50	1	6,116	0.02%
2022/08/01	0	0.00	1	49.05	49.45	-1	6,186	-0.02%
2022/07/28	8	49.14	23	48.85	48.70	-15	6,266	-0.24%
2022/07/27	5	49.89	6	49.78	49.65	-1	6,253	-0.02%
2022/07/26	63	53.18	22	52.65	51.60	41	6,171	0.66%
2022/07/22	10	51.00	0	0.00	51.20	10	5,928	0.17%
2022/07/21	0	0.00	1	51.30	51.70	-1	6,093	-0.02%
2022/07/18	0	0.00	3	49.83	50.40	-3	6,351	-0.05%
2022/07/14	0	0.00	0.2	48.40	48.55	-0.2	6,424	0.00%
2022/07/12	1	46.20	0	0.00	46.10	1	6,520	0.02%
2022/07/11	1	48.90	1	48.50	48.55	0	6,623	0.00%
2022/07/08	0	0.00	14	48.42	48.50	-14	6,674	-0.21%
2022/07/07	1	47.55	20.1	47.45	47.85	-19.1	6,678	-0.29%
2022/07/06	1	47.55	1	45.60	45.65	0	6,726	0.00%
2022/07/05	1	48.50	8	47.84	48.60	-7	6,922	-0.10%
2022/07/04	2	47.65	0	0.00	47.75	2	6,924	0.03%
2022/07/01	2	49.40	6	48.90	47.55	-4	6,997	-0.06%
2022/06/29	2	52.30	2	52.70	52.60	0	6,934	0.00%
2022/06/28	2	52.20	0	0.00	52.40	2	6,962	0.03%
2022/06/27	1	52.10	0	0.00	52.10	1	7,128	0.01%
2022/06/24	14	51.13	14	51.50	51.00	0	7,542	0.00%
2022/06/21	0	0.00	17	51.56	52.00	-17	7,515	-0.23%
2022/06/20	2	50.15	1	50.20	49.30	1	7,558	0.01%
2022/06/17	8	52.28	9	52.36	52.10	-1	7,487	-0.01%
2022/06/16	2	54.45	1	55.40	53.90	1	7,518	0.01%
2022/06/14	1	56.70	0	0.00	57.40	1	7,829	0.01%
2022/06/13	1	57.70	0	0.00	57.50	1	7,996	0.01%
2022/06/10	3	59.93	2	59.60	59.60	1	8,249	0.01%
2022/06/09	0	0.00	1	60.60	60.70	-1	8,367	-0.01%
2022/06/08	21.1	60.99	0	0.00	60.40	21.1	8,512	0.25%
2022/06/07	1	61.90	0	0.00	61.90	1	8,811	0.01%
2022/06/06	0	0.00	2	62.30	62.60	-2	9,027	-0.02%
2022/06/01	1	62.80	20.3	63.10	62.90	-19.3	10,022	-0.19%
2022/05/31	1	64.50	7	63.91	63.50	-6	10,685	-0.06%
2022/05/30	0	0.00	1	64.00	64.10	-1	10,894	-0.01%
2022/05/27	0	0.00	4	63.30	63.00	-4	11,305	-0.04%
2022/05/26	45	63.12	31	62.82	62.50	14	11,909	0.12%
2022/05/25	1	62.60	1	62.20	62.60	0	13,324	0.00%
2022/05/24	12	62.06	1	61.60	61.40	11	13,840	0.08%
2022/05/23	1	62.30	3.1	62.96	62.50	-2.1	14,306	-0.01%
2022/05/20	5	62.82	3.2	62.99	63.00	1.8	15,161	0.01%
2022/05/19	4	62.58	14	63.28	63.80	-10	15,365	-0.07%
2022/05/18	6	62.15	0	0.00	61.80	6	15,854	0.04%
2022/05/17	0	0.00	1.1	61.73	62.50	-1.1	16,321	-0.01%
2022/05/16	1	59.50	0.5	60.00	59.60	0.5	17,397	0.00%
2022/05/13	0	0.00	10	59.10	59.10	-10	18,237	-0.05%
2022/05/12	0	0.00	2	57.80	57.50	-2	18,911	-0.01%
2022/05/11	10	58.40	0	0.00	58.00	10	19,436	0.05%
2022/05/09	12	57.72	0	0.00	57.10	12	21,633	0.06%
2022/05/05	0	0.00	2	60.80	60.60	-2	22,940	-0.01%
2022/05/03	0	0.00	2	60.30	60.50	-2	24,349	-0.01%
2022/04/29	1.1	59.77	0	0.00	58.70	1.1	25,173	0.00%
2022/04/28	3	59.00	20	59.50	58.90	-17	25,896	-0.07%
2022/04/27	21	56.98	19	56.68	57.90	2	27,075	0.01%
2022/04/26	1	59.20	5	59.70	59.20	-4	28,268	-0.01%
2022/04/25	1	59.40	0	0.00	59.10	1	29,290	0.00%
2022/04/22	1	63.30	1	62.10	62.10	0	30,060	0.00%
2022/04/21	1	62.00	0	0.00	62.10	1	30,703	0.00%
2022/04/20	0	0.00	1	62.00	62.10	-1	31,446	0.00%
2022/04/19	0	0.00	1	63.40	62.40	-1	32,364	0.00%
2022/04/18	20	62.75	22	62.32	62.30	-2	33,514	-0.01%
2022/04/15	4	63.90	3	63.83	62.90	1	34,592	0.00%
2022/04/14	6	65.25	2	65.15	65.50	4	35,611	0.01%
2022/04/12	28	66.05	3	65.50	64.80	25	36,756	0.07%
2022/04/11	1	67.50	20	67.29	65.50	-19	36,704	-0.05%
2022/04/08	11	68.87	2	68.45	68.60	9	36,499	0.02%
2022/04/07	11	69.39	34	68.95	68.40	-23	36,448	-0.06%
2022/04/06	15	70.37	14	70.00	70.40	1	36,319	0.00%
2022/04/01	29	70.91	1	71.20	71.20	28	36,277	0.08%
2022/03/31	2	71.80	26	71.77	71.50	-24	36,243	-0.07%
2022/03/30	17	72.64	1	72.40	72.20	16	36,175	0.04%
2022/03/29	15	73.62	9.1	73.69	73.90	5.9	35,984	0.02%
2022/03/25	11	70.60	11	71.10	70.70	0	35,455	0.00%
2022/03/24	14.1	71.30	5	72.00	72.10	9.1	35,367	0.03%
2022/03/23	1	72.00	1	71.60	71.60	0	35,323	0.00%
2022/03/22	0	0.00	1	72.40	71.80	-1	35,238	0.00%
2022/03/21	6	72.30	3	72.43	72.30	3	35,157	0.01%
2022/03/18	3	71.03	1	71.00	71.80	2	35,096	0.01%
2022/03/17	1	71.30	4	70.88	71.60	-3	34,960	-0.01%
2022/03/16	29	68.76	29	68.88	68.50	0	34,790	0.00%
2022/03/15	14	69.13	3	69.13	69.40	11	34,637	0.03%
2022/03/14	13	72.42	11	71.15	71.20	2	34,394	0.01%
2022/03/11	2	71.65	2	71.45	71.10	0	34,263	0.00%
2022/03/10	75	71.65	82	71.18	71.00	-7	34,145	-0.02%
2022/03/09	1	69.30	22	69.22	69.90	-21	33,836	-0.06%
2022/03/08	56.2	70.22	74	70.46	68.60	-17.8	33,819	-0.05%
2022/03/07	62	71.86	379	72.04	71.30	-317	33,300	-0.95%	大賣/鉅額交易
2022/03/04	72	74.96	59	75.97	74.30	13	32,853	0.04%
2022/03/03	23	79.09	9	78.81	78.70	14	32,178	0.04%
2022/03/02	23	78.01	7	78.04	78.50	16	31,991	0.05%
2022/03/01	36.2	79.50	36	79.60	80.10	0.2	31,546	0.00%
2022/02/25	208	80.25	213	80.86	79.00	-5	30,972	-0.02%	大買/大賣/
2022/02/24	46	86.97	41	87.08	85.80	5	29,671	0.02%
2022/02/23	64	89.18	88	88.45	90.30	-24	29,280	-0.08%
2022/02/22	36	88.37	38	88.62	86.90	-2	28,803	-0.01%
2022/02/21	17	88.98	12	88.90	88.40	5	27,971	0.02%
2022/02/18	16	89.63	241	89.83	90.30	-225	27,695	-0.81%	大賣/鉅額交易
2022/02/17	62	92.65	31	92.36	92.00	31	27,061	0.11%
2022/02/16	30	94.92	162.3	96.12	91.80	-132.3	26,492	-0.50%	大賣/鉅額交易
2022/02/15	45	98.22	59	96.97	95.30	-14	25,583	-0.05%
2022/02/14	163	99.86	192	99.40	100.00	-29	25,125	-0.12%	大買/大賣/
2022/02/11	128	100.86	77	101.35	100.00	51	24,836	0.21%	大買/
2022/02/10	329	101.89	318	101.93	101.00	11	24,267	0.05%	大買/大賣/
2022/02/09	616	100.40	427	99.13	103.50	189	23,517	0.80%	大買/大賣/鉅額交易
2022/02/08	56	94.72	60	95.43	94.80	-4	22,098	-0.02%
2022/02/07	283	93.37	109.6	93.20	93.40	173.5	21,517	0.81%	大買/大賣/鉅額交易
2022/01/26	117	89.90	120	90.10	90.00	-3	20,715	-0.01%	大買/大賣/
2022/01/25	45	88.65	62	88.35	86.60	-17	20,009	-0.08%
2022/01/24	315	91.41	628	92.08	90.80	-313	19,444	-1.61%	大買/大賣/鉅額交易
2022/01/21	150	93.01	193	93.02	91.80	-43	18,561	-0.23%	大買/大賣/
2022/01/20	308	96.00	263	95.83	96.50	45	17,831	0.25%	大買/大賣/
2022/01/19	717	94.92	593	94.76	95.90	124	16,595	0.75%	大買/大賣/鉅額交易
2022/01/18	973	95.13	891	95.33	91.60	82	15,243	0.54%	大買/大賣/
2022/01/17	100	92.60	119.3	92.15	94.20	-19.3	14,151	-0.14%	大賣/
2022/01/14	58	87.85	38	88.22	88.00	20	13,253	0.15%
2022/01/13	48	90.41	79	90.41	88.60	-31	12,515	-0.25%
2022/01/12	84	93.06	77.5	93.59	92.70	6.5	11,747	0.06%
2022/01/11	81	94.30	72	94.50	92.70	9	10,845	0.08%
2022/01/10	305	93.27	296	93.33	94.20	9	9,689	0.09%	大買/大賣/
2022/01/07	327.4	88.89	303	89.29	89.10	24.4	8,554	0.29%	大買/大賣/
2022/01/06	109	83.57	6.2	84.88	85.20	102.8	7,408	1.39%	大買/鉅額交易
2022/01/05	92	83.31	94	83.28	84.10	-2	6,874	-0.03%
2022/01/04	0	0.00	41	78.70	79.40	-41	6,190	-0.66%
2022/01/03	70	78.68	31	78.38	79.00	39	6,155	0.63%
2021/12/30	1	76.50	0	0.00	76.70	1	6,102	0.02%
2021/12/29	0	0.00	1	77.40	77.10	-1	6,164	-0.02%
2021/12/28	1	77.60	2	77.40	76.70	-1	6,198	-0.02%
2021/12/27	1	77.00	0	0.00	77.50	1	6,224	0.02%
2021/12/23	0	0.00	3	76.63	76.80	-3	6,263	-0.05%
2021/12/22	6	76.00	11	76.04	75.90	-5	6,285	-0.08%
2021/12/21	0	0.00	5	76.20	76.00	-5	6,286	-0.08%
2021/12/20	2	76.00	2	75.80	75.80	0	6,313	0.00%
2021/12/17	2	77.00	1	76.50	76.50	1	6,360	0.02%
2021/12/16	2	77.70	3	78.00	78.10	-1	6,379	-0.02%
2021/12/15	1	77.00	1	76.90	76.90	0	6,387	0.00%
2021/12/14	2	77.00	0	0.00	76.80	2	6,431	0.03%
2021/12/10	1	77.50	0	0.00	77.30	1	6,414	0.02%
2021/12/09	1	79.20	0.1	78.50	78.50	0.9	6,350	0.01%
2021/12/08	1	79.20	3	78.90	78.30	-2	6,306	-0.03%
2021/12/07	2	80.30	0	0.00	79.30	2	6,251	0.03%
2021/12/06	0	0.00	2	80.40	80.20	-2	6,240	-0.03%
2021/12/03	3	79.77	3	79.73	79.40	0	6,300	0.00%
2021/12/02	8	81.35	8	80.88	79.10	0	6,285	0.00%
2021/12/01	4	79.62	6	78.88	79.60	-2	6,132	-0.03%
2021/11/29	7	75.29	9	74.72	75.30	-2	6,152	-0.03%
2021/11/26	2	76.25	0	0.00	76.00	2	6,160	0.03%
2021/11/25	1.2	78.00	0	0.00	78.00	1.2	6,182	0.02%
2021/11/24	2	78.70	0	0.00	78.70	2	6,157	0.03%
2021/11/23	18.3	82.04	20.7	81.12	80.20	-2.4	6,120	-0.04%
2021/11/22	3.9	80.56	5	81.50	80.40	-1.2	5,966	-0.02%
2021/11/19	1.2	79.25	1	79.80	79.00	0.2	5,948	0.00%
2021/11/18	2.5	79.34	1	79.40	79.10	1.5	6,018	0.02%
2021/11/16	0	0.00	1	78.80	77.30	-1	6,117	-0.02%
2021/11/15	2	77.80	0	0.00	77.50	2	6,384	0.03%
2021/11/12	5	79.42	108	79.00	77.00	-103	6,765	-1.52%	大賣/鉅額交易
2021/11/11	29	80.79	163.5	80.47	80.90	-134.5	6,873	-1.96%	大賣/鉅額交易
2021/11/10	268	79.09	39	79.54	80.90	229	6,888	3.32%	大買/鉅額交易
2021/11/09	0	0.00	4	76.75	75.90	-4	7,171	-0.06%
2021/11/08	2	74.40	2	75.00	76.60	0	7,199	0.00%
2021/11/05	0.5	76.90	0	0.00	76.90	0.5	7,218	0.01%
2021/11/04	0	0.00	2	77.80	76.50	-2	7,294	-0.03%
2021/11/03	0	0.00	30	75.20	76.10	-30	7,374	-0.41%
2021/11/02	1	77.00	3	74.90	74.80	-2	7,505	-0.03%
2021/11/01	3	76.10	32	76.08	76.80	-29	7,560	-0.38%
2021/10/29	0	0.00	5.5	73.31	73.00	-5.5	7,549	-0.07%
2021/10/28	0	0.00	6	73.87	73.10	-6	7,627	-0.08%
2021/10/27	4	72.65	1	72.90	72.90	3	7,781	0.04%
2021/10/21	1	72.60	2	71.80	71.80	-1	8,948	-0.01%
2021/10/20	1	72.30	1	72.60	72.60	0	9,167	0.00%
2021/10/19	1	71.20	25	71.94	72.50	-24	9,722	-0.25%
2021/10/15	0	0.00	1	69.50	70.40	-1	9,721	-0.01%
2021/10/13	1	67.10	0	0.00	66.90	1	9,760	0.01%
2021/10/08	1	69.60	2	69.35	69.40	-1	9,755	-0.01%
2021/10/07	2	68.95	1.1	68.99	69.00	0.9	9,784	0.01%
2021/10/04	1	67.20	0	0.00	67.10	1	9,757	0.01%
2021/10/01	1	69.80	1	68.10	68.10	0	9,712	0.00%
2021/09/29	1	69.70	3	70.07	70.00	-2	9,686	-0.02%
2021/09/27	2	72.65	0	0.00	72.30	2	9,687	0.02%
2021/09/24	0	0.00	3	72.07	72.40	-3	9,693	-0.03%
2021/09/23	1	69.80	0	0.00	69.60	1	9,649	0.01%
2021/09/22	6	69.82	2.5	70.09	69.80	3.5	9,632	0.04%
2021/09/17	3	70.70	3	71.80	71.80	0	9,625	0.00%
2021/09/16	1	72.10	0	0.00	71.10	1	9,620	0.01%
2021/09/15	32	71.92	0.5	71.90	71.80	31.5	9,620	0.33%
2021/09/14	0	0.00	5	73.10	73.80	-5	9,572	-0.05%
2021/09/10	1	72.70	2	73.80	73.80	-1	9,745	-0.01%
2021/09/08	0	0.00	0.6	72.39	72.00	-0.6	10,010	-0.01%
2021/09/07	1	74.50	5	74.66	74.30	-4	9,933	-0.04%
2021/09/06	2	75.30	12.8	75.16	74.20	-10.8	9,903	-0.11%
2021/09/03	14.4	76.54	0	0.00	76.60	14.4	9,837	0.15%
2021/09/02	7	77.04	1	79.00	76.80	6	9,771	0.06%
2021/09/01	5	76.70	1	78.20	78.30	4	9,711	0.04%
2021/08/31	1	78.00	10	77.60	77.30	-9	9,659	-0.09%
2021/08/27	0	0.00	1	75.90	76.10	-1	9,578	-0.01%
2021/08/26	4	75.48	2	75.00	75.20	2	9,574	0.02%
2021/08/25	0	0.00	3	76.20	76.50	-3	9,540	-0.03%
2021/08/24	2	75.20	2	75.30	73.90	0	9,429	0.00%
2021/08/23	4	74.45	2	74.30	75.70	2	9,357	0.02%
2021/08/20	15	73.85	3	73.83	73.30	12	9,330	0.13%
2021/08/19	9.4	77.32	10.2	76.56	74.90	-0.8	9,186	-0.01%
2021/08/18	19	81.06	16.3	80.54	81.20	2.7	8,892	0.03%
2021/08/17	9	84.26	22.5	84.37	84.00	-13.5	8,497	-0.16%
2021/08/16	14	82.47	44	82.31	83.90	-30	8,034	-0.37%
2021/08/13	75	82.81	106	82.15	81.40	-31	7,646	-0.41%	大賣/
2021/08/12	1	75.30	1.6	75.90	76.00	-0.6	7,064	-0.01%
2021/08/11	5	76.20	4	74.95	73.90	1	7,098	0.01%
2021/08/10	1	74.70	0.9	75.10	74.90	0.1	7,179	0.00%
2021/08/09	7	79.16	5	78.44	77.40	2	7,331	0.03%
2021/08/06	10	81.70	8.8	82.17	80.80	1.2	7,261	0.02%
2021/08/05	14.2	85.12	12.5	85.40	84.00	1.7	7,248	0.02%
2021/08/04	0	0.00	9	83.98	84.40	-9	7,301	-0.12%
2021/08/03	9	83.80	5	85.14	83.50	4	7,288	0.05%
2021/08/02	4	83.10	12	83.88	84.30	-8	7,256	-0.11%
2021/07/30	29	83.65	29	84.77	82.00	0	7,091	0.00%
2021/07/29	34	83.39	47	83.15	83.80	-13	6,713	-0.19%
2021/07/28	6	79.42	1	78.50	79.40	5	6,486	0.08%
2021/07/27	8	82.26	9	81.76	81.70	-1	6,537	-0.02%
2021/07/26	25	80.62	34	81.27	82.30	-9	6,339	-0.14%
2021/07/23	14	81.11	8	81.75	80.20	6	6,147	0.10%
2021/07/19	3	75.30	1	74.90	74.80	2	5,711	0.04%
2021/07/14	10	75.80	0	0.00	75.90	10	6,469	0.15%
2021/07/12	0	0.00	3.2	78.01	78.30	-3.2	6,607	-0.05%
2021/07/09	7	76.61	0	0.00	76.30	7	6,595	0.11%
2021/07/08	0	0.00	3	77.60	77.10	-3	6,723	-0.04%
2021/07/07	10	76.90	0	0.00	77.00	10	6,822	0.15%
2021/07/06	0	0.00	15	78.67	78.00	-15	6,965	-0.22%
2021/07/05	9	78.76	2.5	79.42	79.10	6.5	7,200	0.09%
2021/07/02	20	76.93	4	77.30	77.80	16	7,272	0.22%
2021/07/01	15	77.77	11	78.35	76.70	4	7,342	0.05%
2021/06/30	1	78.20	4	78.50	78.50	-3	7,399	-0.04%
2021/06/29	2	77.40	2	77.60	77.50	0	7,484	0.00%
2021/06/28	25	78.41	1	78.40	78.20	24	7,517	0.32%
2021/06/25	0	0.00	7	80.39	79.60	-7	7,529	-0.09%
2021/06/23	1	79.40	7	80.03	79.40	-6	7,520	-0.08%
2021/06/22	0	0.00	2	79.90	79.40	-2	7,527	-0.03%
2021/06/21	4	80.30	1	80.60	79.70	3	7,593	0.04%
2021/06/18	16	79.66	0	0.00	78.20	16	7,613	0.21%
2021/06/17	1.5	78.90	9.5	78.68	80.00	-8	7,505	-0.11%
2021/06/16	0	0.00	3	77.00	76.60	-3	7,592	-0.04%
2021/06/15	0	0.00	2	77.00	77.50	-2	7,667	-0.03%
2021/06/10	12	75.16	0	0.00	75.20	12	7,783	0.15%
2021/06/09	2	75.50	0	0.00	74.60	2	7,867	0.03%
2021/06/08	4	77.10	0	0.00	76.10	4	7,877	0.05%
2021/06/07	2	75.40	0	0.00	77.00	2	7,884	0.03%
2021/06/04	2	75.50	1	75.70	75.10	1	7,892	0.01%
2021/06/02	11	75.73	0.8	76.00	76.30	10.3	8,151	0.13%
2021/06/01	5	75.60	2	76.70	75.90	3	8,275	0.04%
2021/05/31	10	75.95	0	0.00	75.50	10	8,555	0.12%
2021/05/28	1	73.90	33	75.21	76.00	-32	9,043	-0.35%
2021/05/26	0	0.00	6	73.18	73.10	-6	9,156	-0.07%
2021/05/25	7	70.93	2	71.20	70.80	5	9,256	0.05%
2021/05/24	0.5	69.30	5	70.12	70.90	-4.5	9,310	-0.05%
2021/05/21	5	69.42	3	69.60	69.30	2	9,384	0.02%
2021/05/20	4	68.63	3	67.80	69.10	1	9,449	0.01%
2021/05/19	0	0.00	3	67.00	66.80	-3	9,421	-0.03%
2021/05/18	2	67.40	3	67.53	68.20	-1	9,433	-0.01%
2021/05/17	28.1	65.06	15	64.13	64.80	13.1	9,396	0.14%
2021/05/14	5	61.00	0	0.00	61.80	5	9,156	0.05%
2021/05/13	1.1	64.04	0	0.00	61.80	1.1	9,102	0.01%
2021/05/12	6	65.30	1.4	70.85	64.20	4.6	9,007	0.05%
2021/05/11	0	0.00	3	71.50	71.20	-3	8,858	-0.03%
2021/05/10	2	75.50	0	0.00	76.30	2	8,857	0.02%
2021/05/07	0	0.00	11	74.05	74.90	-11	8,907	-0.12%
2021/05/06	30.2	72.40	0	0.00	72.90	30.2	9,028	0.33%
2021/05/05	1	73.00	0.1	72.60	72.00	0.9	9,040	0.01%
2021/05/04	3	73.40	4	75.05	73.00	-1	9,100	-0.01%
2021/05/03	1.3	78.85	31	79.25	77.90	-29.7	9,052	-0.33%
2021/04/29	2	80.80	11	81.20	80.80	-9	9,174	-0.10%
2021/04/28	1.4	81.36	0	0.00	81.30	1.4	9,278	0.02%
2021/04/27	12	82.00	20	81.70	81.70	-8	9,791	-0.08%
2021/04/26	9.2	82.25	0	0.00	82.10	9.2	9,888	0.09%
2021/04/23	13	83.10	9.5	83.23	82.70	3.5	9,983	0.03%
2021/04/22	8	84.16	2	84.10	82.30	6	10,015	0.06%
2021/04/21	15	84.72	3	83.93	83.40	12	9,934	0.12%
2021/04/20	11.5	86.23	8.3	85.88	86.00	3.2	9,803	0.03%
2021/04/19	0	0.00	3	83.63	84.00	-3	9,789	-0.03%
2021/04/16	1	82.00	0	0.00	81.90	1	9,788	0.01%
2021/04/15	10	81.70	4	81.78	82.20	6	9,946	0.06%
2021/04/14	9	82.50	3.5	82.20	81.20	5.5	10,053	0.05%
2021/04/13	4.8	82.08	1	82.00	81.60	3.8	10,045	0.04%
2021/04/12	0	0.00	20.5	83.09	82.30	-20.5	10,087	-0.20%
2021/04/09	22	84.20	7	84.59	83.60	15	10,053	0.15%
2021/04/08	1.2	82.98	0	0.00	82.90	1.2	9,934	0.01%
2021/04/07	1.6	82.80	7	82.60	82.70	-5.4	9,982	-0.05%
2021/04/06	3.4	82.87	2	82.70	82.90	1.4	10,037	0.01%
2021/04/01	0	0.00	32	82.07	81.70	-32	10,090	-0.32%
2021/03/31	0.4	83.15	7	82.10	82.10	-6.6	10,134	-0.07%
2021/03/30	1.2	83.15	0	0.00	83.00	1.2	10,210	0.01%
2021/03/29	0.2	84.00	3	84.20	83.50	-2.8	10,311	-0.03%
2021/03/26	3	83.23	2	84.00	84.30	1	10,426	0.01%
2021/03/24	0.5	83.50	0	0.00	83.10	0.5	10,717	0.00%
2021/03/23	2	84.70	8	86.10	84.10	-6	10,757	-0.06%
2021/03/19	22.3	83.97	13	83.88	83.70	9.3	10,853	0.09%
2021/03/18	1	85.60	5.3	85.78	85.70	-4.3	10,791	-0.04%
2021/03/17	4	85.25	1	85.40	84.80	3	10,871	0.03%
2021/03/16	1	84.90	13	84.85	85.00	-12	10,968	-0.11%
2021/03/15	4	85.25	12	84.72	84.70	-8	11,109	-0.07%
2021/03/12	2	84.00	0	0.00	83.70	2	11,217	0.02%
2021/03/11	3	83.10	1	83.10	83.80	2	11,408	0.02%
2021/03/10	11.2	82.54	10	82.50	82.50	1.2	11,617	0.01%
2021/03/09	6	82.00	10.1	81.42	82.30	-4.1	11,808	-0.03%
2021/03/08	14	85.21	0.5	84.50	83.10	13.5	11,923	0.11%
2021/03/05	4	86.55	6	86.30	86.00	-2	11,813	-0.02%
2021/03/04	51	88.09	37	88.40	88.00	14	11,800	0.12%
2021/03/03	16	87.79	49	88.34	86.90	-33	11,497	-0.29%
2021/03/02	6	85.57	2	86.50	84.70	4	10,728	0.04%
2021/02/26	9	85.01	0	0.00	85.80	9	10,785	0.08%
2021/02/25	8	86.31	7	86.40	86.10	1	10,882	0.01%
2021/02/24	6	86.08	5	86.28	85.50	1	10,861	0.01%
2021/02/23	27	85.40	9	85.64	85.50	18	10,941	0.16%
2021/02/22	0	0.00	20	85.33	85.20	-20	11,050	-0.18%
2021/02/19	4	84.50	1	84.50	84.00	3	11,093	0.03%
2021/02/18	13.2	84.08	4.5	84.52	83.80	8.7	11,244	0.08%
2021/02/17	2.1	83.20	32.6	83.20	84.20	-30.5	11,427	-0.27%
2021/02/05	5	80.80	2	80.60	80.60	3	11,468	0.03%
2021/02/04	1	80.50	3	80.00	80.00	-2	11,811	-0.02%
2021/02/03	9	80.83	3	80.40	80.40	6	12,214	0.05%
2021/02/02	25	81.53	5	81.34	81.20	20	12,580	0.16%
2021/02/01	3.1	81.18	8	80.73	80.80	-4.9	12,892	-0.04%
2021/01/29	6	83.28	7	82.87	82.50	-1	13,188	-0.01%
2021/01/28	7.1	83.20	11	82.88	83.10	-3.9	13,491	-0.03%
2021/01/27	6	83.95	13	84.28	84.90	-7	13,657	-0.05%
2021/01/26	18.1	84.74	30	85.28	83.80	-11.9	14,290	-0.08%
2021/01/25	29	86.33	22	87.34	86.20	7	14,724	0.05%
2021/01/22	15.2	87.40	41	87.60	88.30	-25.8	15,040	-0.17%
2021/01/21	19	86.70	4	86.20	85.20	15	14,644	0.10%
2021/01/20	76.4	86.50	41	86.22	85.00	35.4	14,981	0.24%
2021/01/19	11	83.23	55	83.24	84.00	-44	12,243	-0.36%
2021/01/18	20.5	81.07	10	81.80	82.30	10.5	12,257	0.09%
2021/01/15	4	81.18	18	81.32	79.90	-14	12,353	-0.11%
2021/01/14	18	81.98	10	82.23	82.30	8	13,122	0.06%
2021/01/13	118.5	79.87	130	80.78	80.50	-11.5	14,496	-0.08%	大買/大賣/
2021/01/12	13	80.50	45	81.52	77.40	-32	15,443	-0.21%
2021/01/11	4	83.18	38.3	83.68	82.80	-34.3	13,101	-0.26%
2021/01/08	19.2	85.02	15	84.36	84.50	4.2	15,124	0.03%